[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSRM":3,"homepage-market-summary":34,"stock-historical-SSRM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SSRM","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},"SSR Mining Inc.","Nasdaq",null,"MINERAL ROYALTY TRADERS","SSR Mining Inc is a minerals company focused on mining precious metals in the Americas. More than half of Silver Standard's revenue is attributable to the production of gold, with a key portion derived from silver production. The company owns and operates the Marigold mine in Nevada, United States; the Seabee Gold Operation in Saskatchewan, Canada; and the Puna mine in Argentina. The majority of gold production is derived from the Marigold mine, and Silver Standard's silver production is principally derived from the Puna mine.","2,900","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3569,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"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},33.62,32.53,33.87,32.75,0.87,2.66,1861275.385866,31617,33.387,39.44,18.19,3249434.184954351,72.6,7594,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":17,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},9.88,3201214,1168443280.423542,216.27,"2025-04-28",[188,189,199,210,221,232,242,252,261,272,282,293,304,315,324,335,346,357,368,379,389,399,410,420,430,439,449,459,470,480,491,502,513,524,532,543,553,564,574,584,595,605,616,627,636,647,657,668,679,690,701,712,723,731,741,750,759,769,779,786,794,803,811,819,827,836,845,854,862,869,876,885,894,901,909,916,924,931,939,943,951,960,968,977,986,994,1001,1008,1015,1024,1030,1039,1047,1055,1063,1072,1081,1090,1097,1105,1113,1119,1128,1134,1142,1151,1160,1167,1174,1182,1187,1194,1199,1205,1210,1217,1224,1232,1239,1247,1253,1261,1267,1275,1283,1290,1297,1304,1313,1320,1328,1334,1342,1349,1355,1363,1371,1378,1385,1394,1403,1412,1421,1428,1436,1444,1451,1455,1463,1470,1477,1484,1493,1499,1505,1513,1520,1527,1531,1537,1542,1550,1558,1566,1574,1580,1587,1594,1602,1610,1617,1624,1632,1638,1646,1650,1657,1664,1670,1676,1685,1693,1700,1707,1714,1719,1725,1731,1738,1746,1753,1762,1769,1775,1782,1789,1796,1805,1812,1818,1823,1829,1834,1838,1844,1851,1858,1866,1873,1880,1886,1893,1899,1905,1914,1919,1925,1932,1938,1946,1953,1959,1964,1970,1976,1982,1989,1994,2001,2007,2014,2022,2030,2037,2041,2046,2051,2055,2061,2069,2075,2081,2086,2092,2099,2108,2115,2121,2129,2133,2136,2141,2148,2153,2161,2167,2171,2177,2185,2192,2197,2202,2210,2217,2221,2228,2233,2240,2245,2250,2255,2263,2269,2273,2278,2282,2289,2298,2305,2313,2320,2327,2335,2342,2350,2358,2365,2371,2377,2383,2391,2397,2405,2412,2420,2428,2436,2445,2453,2459,2465,2472,2479,2486,2492,2500,2509,2516,2522,2530,2537,2543,2550,2554,2559,2566,2569,2578,2587,2593,2601,2608,2613,2618,2623,2627,2632,2640,2646,2652,2658,2665,2669,2673,2677,2682,2686,2689,2693,2698,2703,2707,2713,2719,2725,2732,2737,2744,2751,2758,2763,2771,2778,2786,2792,2801,2808,2814,2821,2826,2834,2840,2848,2854,2861],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",32.8,33.25,32.4,-1.53,-4.46,2170066.751712,30212,32.8288,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",34.18,34.735,33.32,34.28,0.37,1.09,2381556.430091,30468,34.2223,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",33.47,34.14,32.885,33.91,0.64,1.92,2085672.197759,30863,33.699,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",34,34.205,33.09,33.27,-0.15,-0.45,2079357.660444,33662,33.3841,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":56,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",33.3,34.02,32.85,33.42,0.3,2369248.740332,38904,33.4852,{"date":243,"open":244,"high":245,"low":246,"close":203,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",34.43,34.44,33.1522,-0.62,-1.83,2232864.997467,32996,33.5133,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":56,"percent_change":238,"volume":258,"transactions":259,"vwap":260},"2026-09-29",33.99,34.37,33.48,33.94,1696304.200706,28729,33.891,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",33.64,34.6,33.4501,33.84,-1.84,-5.16,2093916.686343,34355,34.0612,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":116,"volume":279,"transactions":280,"vwap":281},"2026-09-25",35.79,35.88,34.75,35.68,-0.14,1745783.521587,27533,35.5617,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",35.7,35.93,34.84,35.82,-0.48,-1.32,1915688.567258,32682,35.5616,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",37.1,37.315,36.155,36.3,-2,-5.22,3196743.163277,39405,36.5943,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",36.52,38.67,36.24,38.3,1.69,4.62,3120533.569614,40918,37.8975,{"date":316,"open":317,"high":317,"low":287,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",36.66,36.61,0.28,0.77,2476325.533489,33451,36.2975,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",36.42,36.445,35.75,36.33,0.185,0.51,4773144.356747,31468,36.2791,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",36.815,36.94,35.89,36.145,0.925,2.63,1624116.351211,30154,36.3381,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",35.83,36.18,34.51,35.22,-0.02,-0.06,3147731.303546,43687,35.371,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",35.11,35.3,34.15,35.24,0.43,1.24,1570014.449034,27036,34.9182,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",34.91,35.31,34.36,34.81,-1.43,-3.95,2528107.767756,36607,34.8386,{"date":380,"open":381,"high":382,"low":383,"close":308,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",36.8,37.4195,35.96,0.03,0.08,1716928.960757,25701,36.4352,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":49,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",36.04,36.73,35.751,36.21,-3.7,1746767.179278,28661,36.3085,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",37.69,38.245,36.87,37.6,0.66,1.79,1783033.016601,26662,37.5477,{"date":411,"open":412,"high":413,"low":414,"close":338,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",37.04,37.41,36.77,-0.21,-0.57,1837931.364017,30240,37.0335,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",37.66,38.3299,37.15,-1.74,-4.47,2534211.20984,32651,37.5343,{"date":431,"open":29,"high":29,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",38.29,38.89,1.14,3.02,2314456.295501,32273,38.6927,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":217,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",36.97,37.91,36.86,37.75,5.36,2145244.520234,35439,37.4638,{"date":450,"open":451,"high":452,"low":453,"close":348,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",36.105,37.85,35.69,-1.78,-4.73,3989242.453477,42278,36.5096,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",37.17,37.675,36.54,37.61,0.32,0.86,2877268.651018,39130,37.3289,{"date":471,"open":472,"high":473,"low":443,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",39.26,39.3938,37.29,-1.72,-4.41,2130245.836366,39284,37.6412,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",37.86,39.04,37.77,39.01,0.92,2.42,1683662.308852,25639,38.6544,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",38.41,38.81,38.01,38.09,-1.12,-2.86,1941341.562298,29635,38.3124,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",37.745,39.425,37.47,39.21,0.6,1.55,2738695.563495,34001,38.8474,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",38.32,38.8,37.52,38.61,0.84,2.22,2570114.028252,35670,38.3107,{"date":525,"open":526,"high":526,"low":337,"close":484,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",38.4,0.94,2.55,4121720.658898,45439,37.6037,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",35.08,36.975,35,36.83,1.45,4.1,3723640.900044,49090,36.265,{"date":544,"open":545,"high":546,"low":20,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",33.755,35.44,35.38,3.69,11.64,3565490.171245,52064,34.7639,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",32.255,32.65,31.51,31.69,-1.09,-3.33,1649012.803704,29150,31.8722,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":140,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",32.31,33.23,32.18,32.78,1.83,1834938.705861,27316,32.8141,{"date":575,"open":576,"high":23,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",32.05,31.905,32.19,0.36,1.13,1701103.857823,31722,32.2743,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",32.14,32.15,31.35,31.83,-0.69,-2.12,2574024.83353,34974,31.7481,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",33.08,32.165,32.52,0.55,1.72,2229988.00279,37250,32.5989,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",31.29,32,31.265,31.97,0.57,1.82,2045953.882519,37339,31.7579,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",31.67,31.77,30.95,31.4,-0.38,-1.2,3686524.765501,55395,31.3675,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",30.2,31.78,3.01,10.46,4174179.694722,66437,31.0894,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",28.34,29.78,28.2226,28.77,-0.23,-0.79,2884497.461679,45099,28.9856,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":487,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",27.32,29.465,27.3,29,9.1,5602034.640594,77071,28.8267,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",27.848,28,26.532,26.58,-0.41,-1.52,4616437.344404,63701,27.0884,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",25.39,27.1,25.325,26.99,1.37,5.35,3405835.081449,43404,26.5396,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-31",25.95,26.24,24.98,25.62,-1.06,-3.97,2159297.468532,33991,25.5821,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-30",25.9,26.71,25.45,26.68,1.67,6.68,3618540.325617,43161,26.2883,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",25.24,25.72,24.17,25.01,-0.4,-1.57,3997640.369036,59765,24.8868,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",25.865,25.87,24.74,25.41,-0.88,-3.35,2800389.377451,37934,25.3534,{"date":724,"open":725,"high":726,"low":692,"close":727,"change":416,"percent_change":591,"volume":728,"transactions":729,"vwap":730},"2026-07-27",26.95,27.26,26.29,3258474.108721,42404,26.4217,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":64,"volume":738,"transactions":739,"vwap":740},"2026-07-24",27.52,27.685,26.82,26.86,-0.34,2519649.309763,35127,27.1267,{"date":742,"open":651,"high":743,"low":744,"close":745,"change":718,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-23",27.69,26.47,27.2,-3.13,1890275.815301,35527,27.118,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":24,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",27.73,28.74,28.08,3.2,2570640.368486,39416,28.1906,{"date":760,"open":761,"high":651,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",25.78,25.64,27.21,2.16,8.62,3459130.292558,46319,26.6442,{"date":770,"open":771,"high":761,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",25.332,24.91,25.05,-0.52,-2.03,2976865.599089,34734,25.1672,{"date":780,"open":717,"high":781,"low":706,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-17",26.09,25.57,-0.32,-1.24,3746000,{"date":787,"open":744,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",26.7,25.67,25.89,-1.36,-4.99,2800000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",27.54,28.09,26.43,27.25,-0.56,-2.01,2987300,{"date":804,"open":652,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",29.29,27.75,27.81,-0.08,-0.29,3079700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":590,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-13",28.07,28.55,27.37,27.89,-2.41,2190600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":416,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-10",28.72,29.11,28.18,28.58,-1.96,2513700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",28.84,29.48,28.6,29.15,0.95,3.37,2266200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",29.049999,29.69,27.040001,28.2,-1.71,-5.72,3435900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-07",30.4,30.85,29.5,29.91,-0.73,-2.38,3197800,{"date":855,"open":856,"high":558,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",31.44,30.040001,30.64,0.02,0.07,2587500,{"date":863,"open":639,"high":864,"low":865,"close":866,"change":406,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-07-02",30.94,29.61,30.62,6.21,4106500,{"date":870,"open":871,"high":872,"low":660,"close":873,"change":600,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-07-01",28.1,30.01,28.83,1.94,3554900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",28.48,28.5,27.24,28.28,-0.1,-0.35,3087700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",28.63,28.93,27.85,28.38,-1,-3.4,3331700,{"date":895,"open":896,"high":897,"low":641,"close":898,"change":486,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-26",28.8,29.81,29.38,3.23,11928400,{"date":902,"open":903,"high":904,"low":638,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",29.37,29.86,28.46,0.11,0.39,3058700,{"date":910,"open":660,"high":911,"low":807,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",28.97,28.35,-0.91,-3.11,3058000,{"date":917,"open":822,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",29.77,28.73,29.26,-1.46,-4.75,3116300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":642,"percent_change":100,"volume":930,"transactions":9,"vwap":929},"2026-06-22",30,31.1,29.94,30.72,2706000,{"date":932,"open":933,"high":934,"low":935,"close":620,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":620},"2026-06-18",31.8,32.98,30.68,-0.82,-2.58,4444700,{"date":940,"open":589,"high":266,"low":941,"close":619,"change":353,"percent_change":150,"volume":942,"transactions":9,"vwap":619},"2026-06-17",31.71,6078100,{"date":944,"open":945,"high":946,"low":947,"close":589,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":589},"2026-06-16",30.54,32.09,30.11,2.89,9.99,4016700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",29.4,30.030001,28.65,28.94,1.71,6.28,3242100,{"date":961,"open":962,"high":963,"low":781,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",26.63,27.4,27.23,0.91,3.46,2742000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",24.64,26.34,24.4,26.32,1.76,7.17,2785000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",25,25.46,24.45,24.56,-1.16,-4.51,2593800,{"date":987,"open":988,"high":989,"low":990,"close":704,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":704},"2026-06-09",26.87,26.88,24.61,-0.89,-3.34,3204400,{"date":995,"open":996,"high":880,"low":997,"close":998,"change":999,"percent_change":228,"volume":1000,"transactions":9,"vwap":998},"2026-06-08",27.01,26.42,26.61,-0.12,2158500,{"date":1002,"open":905,"high":878,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",26.59,26.73,-2.73,-9.27,2973300,{"date":1009,"open":903,"high":1010,"low":1011,"close":1012,"change":611,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",30.18,29.27,29.46,1.97,1601400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",29.54,30.02,28.86,28.89,-0.92,-3.09,2902900,{"date":1025,"open":850,"high":1026,"low":1027,"close":897,"change":1028,"percent_change":176,"volume":1029,"transactions":9,"vwap":897},"2026-06-02",30.34,29.36,-0.01,2224300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",30.32,30.46,28.98,29.82,-1.4,-4.48,3029100,{"date":1040,"open":1041,"high":1042,"low":1035,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",30.08,31.39,31.22,1.07,3.55,2475700,{"date":1048,"open":898,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",30.52,28.68,30.15,0.44,1.48,2036600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":623,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-27",29.99,30.57,29.67,29.71,-3.88,1658300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",30.87,31.49,30.43,30.91,1.19,4,1796500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",30.059999,30.29,29.22,29.72,-0.53,-1.75,1780800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",29.92,30.83,29.66,30.25,-0.49,-1.59,2257100,{"date":1091,"open":629,"high":1092,"low":1093,"close":1094,"change":580,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-20",30.97,29.6,30.74,3.82,2181100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":865,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":865},"2026-05-19",29.95,30.28,29.1,-1.11,-3.61,3101600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":929,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":929},"2026-05-18",31.92,32.27,30.55,-0.67,-2.13,2271400,{"date":1114,"open":1115,"high":1116,"low":1068,"close":1042,"change":498,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1042},"2026-05-15",32.040001,32.33,-8.35,4376900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",34.87,34.89,33.44,34.25,-0.5,-1.44,2069400,{"date":1129,"open":360,"high":1130,"low":245,"close":276,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":276},"2026-05-13",35.78,-0.99,-2.77,2459100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":179,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-12",33.58,35.98,33.4,35.74,2.88,4021100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",34.21,36.28,33.79,34.74,0.54,1.58,4259100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",32.96,34.55,32.9,34.2,1.49,4.56,2726600,{"date":1161,"open":22,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":319,"volume":1166,"transactions":9,"vwap":1164},"2026-05-07",34.66,32.59,32.71,0.09,5126500,{"date":1168,"open":1169,"high":361,"low":933,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",32.41,32.62,4.37,15.47,5422700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":783,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",29.01,29.19,28.14,28.25,-0.09,2320900,{"date":1183,"open":1176,"high":903,"low":881,"close":638,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":638},"2026-05-04",-0.85,-2.91,3194200,{"date":1188,"open":1189,"high":1093,"low":1190,"close":1177,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1177},"2026-05-01",28.56,28.49,0.38,1.32,3018200,{"date":1195,"open":1076,"high":849,"low":890,"close":1196,"change":216,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-30",28.81,2.27,5154600,{"date":1200,"open":1201,"high":1201,"low":813,"close":1202,"change":685,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",28.88,28.17,-3.63,2997500,{"date":1206,"open":850,"high":857,"low":896,"close":1207,"change":664,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-28",29.23,-4.94,3276200,{"date":1211,"open":1109,"high":620,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",29.96,30.75,0.2,0.65,1903400,{"date":1218,"open":1099,"high":1219,"low":1220,"close":1109,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1109},"2026-04-24",30.58,29.42,0.7,2.35,1686700,{"date":1225,"open":1226,"high":1109,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-23",30.35,29.059999,29.85,-0.75,-2.45,2730500,{"date":1233,"open":1234,"high":1235,"low":1086,"close":1236,"change":155,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-22",30.73,31.01,30.6,2.44,1545100,{"date":1240,"open":1241,"high":1242,"low":904,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",31.55,31.73,29.87,-2.05,-6.42,2617900,{"date":1248,"open":1249,"high":1250,"low":848,"close":1107,"change":1251,"percent_change":1148,"volume":1252,"transactions":9,"vwap":1107},"2026-04-20",31.59,32.099998,0.17,2197100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":508,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-17",31.82,32.5,31.66,31.75,1.93,2543700,{"date":1262,"open":1263,"high":589,"low":1264,"close":1265,"change":1028,"percent_change":176,"volume":1266,"transactions":9,"vwap":1265},"2026-04-16",31.33,31.049999,31.15,1978200,{"date":1268,"open":1269,"high":1164,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-15",32.54,31.13,31.16,-1.68,-5.12,2967400,{"date":1276,"open":1269,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",32.91,31.89,32.84,0.78,2.43,2942500,{"date":1284,"open":599,"high":1285,"low":941,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-13",32.74,32.060001,-1.07,-3.23,2961200,{"date":1291,"open":263,"high":350,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-10",32.83,33.13,-0.28,-0.84,4531700,{"date":1298,"open":1299,"high":306,"low":1292,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-09",35.2,33.41,-1.67,-4.76,4775700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-08",35.15,35.56,33.89,35.080002,2.49,7.64,6713100,{"date":1314,"open":1315,"high":1316,"low":1043,"close":1163,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1163},"2026-04-07",31.99,32.61,0.72,2.26,4373500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":486,"volume":1327,"transactions":9,"vwap":1325},"2026-04-06",31.48,32.57,31.42,31.87,0.29,3939900,{"date":1329,"open":1330,"high":1107,"low":953,"close":1331,"change":385,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-02",29.7,31.58,0.25,6222900,{"date":1335,"open":1336,"high":23,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",30.17,29.62,31.5,2.1,7.14,7155900,{"date":1343,"open":1344,"high":1345,"low":1344,"close":953,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":953},"2026-03-31",27,29.47,3.19,12.17,5841100,{"date":1350,"open":1004,"high":1344,"low":1351,"close":1352,"change":1353,"percent_change":913,"volume":1354,"transactions":9,"vwap":1352},"2026-03-30",25.74,26.21,-0.24,3154600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":406,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-27",25.14,27.02,24.89,26.45,7.26,4176700,{"date":1364,"open":1365,"high":1366,"low":970,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-26",25.11,26.46,24.66,-1.42,-5.44,3060800,{"date":1372,"open":681,"high":1373,"low":684,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-25",26.77,26.08,1.64,6.71,4983200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1251,"percent_change":1221,"volume":1384,"transactions":9,"vwap":1383},"2026-03-24",23.86,24.75,23.55,24.44,2149900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-23",23.39,24.93,23.3,24.27,1.28,5.57,4558300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-20",24.12,24.16,22.56,22.99,-1.1,-4.57,6401200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",24.030001,24.43,22.92,24.09,-1.7,-6.59,5511200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-18",27.31,27.34,25.66,25.79,-2.47,-8.74,4320100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":278,"percent_change":1087,"volume":1427,"transactions":9,"vwap":1426},"2026-03-17",28.71,29.030001,27.96,28.26,2591700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1280,"volume":1435,"transactions":9,"vwap":1433},"2026-03-16",28.049999,29.14,27.53,28.4,0.22,3142900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":823,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":823},"2026-03-13",29.24,29.35,27.93,-1.29,-4.38,3330100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1345,"change":1184,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1345},"2026-03-12",31.02,31.040001,29.44,-2.8,2439700,{"date":1452,"open":1453,"high":1032,"low":1196,"close":1032,"change":247,"percent_change":299,"volume":1454,"transactions":9,"vwap":1032},"2026-03-11",29.9,3209800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":864,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":864},"2026-03-10",30.66,31.68,30.1,0.8,2.65,3655800,{"date":1464,"open":1227,"high":1465,"low":1466,"close":1467,"change":116,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-09",30.21,27.78,30.14,-1.28,4521500,{"date":1471,"open":1472,"high":1473,"low":1228,"close":1474,"change":1475,"percent_change":591,"volume":1476,"transactions":9,"vwap":1474},"2026-03-06",30.65,31.36,30.53,-0.66,3887200,{"date":1478,"open":23,"high":1479,"low":954,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",33.33,31.19,-2.07,-6.22,8845300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-04",33.21,33.49,31.6,33.26,4.33,14.97,10774500,{"date":1494,"open":1017,"high":1074,"low":1495,"close":888,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":888},"2026-03-03",27.8,-3.01,-9.42,3360600,{"date":1500,"open":608,"high":1269,"low":1236,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-02",31.94,-0.25,-0.78,3211500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":578,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":578},"2026-02-27",32.16,32.6,31.63,0.05,0.16,2822500,{"date":1514,"open":1515,"high":1516,"low":1212,"close":586,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":586},"2026-02-26",30.22,32.36,1.65,5.41,2969900,{"date":1521,"open":1265,"high":1522,"low":1465,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-25",31.21,30.49,-0.17,-0.55,3112400,{"date":1528,"open":1448,"high":620,"low":1529,"close":1457,"change":579,"percent_change":1069,"volume":1530,"transactions":9,"vwap":1457},"2026-02-24",29.13,2768300,{"date":1532,"open":864,"high":1458,"low":1533,"close":1534,"change":1535,"percent_change":1078,"volume":1536,"transactions":9,"vwap":1534},"2026-02-23",30.12,30.3,-0.16,4942900,{"date":1538,"open":1227,"high":1219,"low":878,"close":1033,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1033},"2026-02-20",1.35,4.64,7707200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":822,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":822},"2026-02-19",26.56,29.68,25.99,2.52,9.48,6494500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1003,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1003},"2026-02-18",26.81,27.049999,25.21,0.68,2.62,11636700,{"date":1559,"open":736,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-17",27.13,25.52,25.91,-2.2,-7.83,3834800,{"date":1567,"open":1568,"high":1569,"low":781,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-13",26.27,28.22,28.11,2.18,8.41,5593300,{"date":1575,"open":1576,"high":1466,"low":1562,"close":1577,"change":1088,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-12",27.6,25.93,-5.78,3968500,{"date":1581,"open":799,"high":1582,"low":1583,"close":733,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":733},"2026-02-11",27.55,26.16,0.88,3.3,2912000,{"date":1588,"open":704,"high":725,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-10",25.59,26.64,0.74,2.86,2902600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":692,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":692},"2026-02-09",24.47,25.94,24.36,1.74,7.2,2580800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1397,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1397},"2026-02-06",23.25,24.2,23.2,1.63,7.23,3232200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1088,"percent_change":1410,"volume":1616,"transactions":9,"vwap":1615},"2026-02-05",22.75,23.76,22.45,22.53,3128000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1396,"change":1622,"percent_change":1102,"volume":1623,"transactions":9,"vwap":1396},"2026-02-04",24.8,24.87,23.01,-0.27,3073200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1375,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-03",24.18,24.41,23.21,24.39,7.21,4081100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1612,"change":808,"percent_change":883,"volume":1637,"transactions":9,"vwap":1612},"2026-02-02",22.8,23.44,22.46,4766200,{"date":1639,"open":1619,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-30",25.51,22.58,22.83,-3.99,-14.88,6718100,{"date":1647,"open":919,"high":1196,"low":1648,"close":735,"change":167,"percent_change":1302,"volume":1649,"transactions":9,"vwap":735},"2026-01-29",26.07,4429800,{"date":1651,"open":1652,"high":912,"low":1653,"close":1654,"change":1655,"percent_change":466,"volume":1656,"transactions":9,"vwap":1654},"2026-01-28",28.23,27.17,28.16,0.24,3315600,{"date":1658,"open":673,"high":1659,"low":1577,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-27",28.030001,27.92,0.85,3.14,5101100,{"date":1665,"open":806,"high":797,"low":725,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-26",27.07,0.81,3.08,7960700,{"date":1671,"open":1672,"high":736,"low":980,"close":1673,"change":319,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-23",26.39,26.26,1.08,5139300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-22",23.68,26.1,23.64,25.98,2.85,12.32,5696600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":70,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-21",24.85,25.18,22.96,23.13,-5.32,4439500,{"date":1694,"open":1635,"high":1695,"low":1696,"close":1406,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1406},"2026-01-20",24.65,23.35,1.56,6.82,4175000,{"date":1701,"open":1702,"high":1703,"low":1614,"close":1704,"change":891,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-16",23.54,23.61,22.87,-4.19,4129200,{"date":1708,"open":1709,"high":1397,"low":1710,"close":1711,"change":1510,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-15",23.24,23.08,23.87,0.21,2366700,{"date":1715,"open":970,"high":1359,"low":1716,"close":1717,"change":352,"percent_change":808,"volume":1718,"transactions":9,"vwap":1717},"2026-01-14",23.5,23.82,4118500,{"date":1720,"open":1710,"high":1721,"low":1710,"close":1722,"change":833,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-13",24.77,23.84,4.15,4716800,{"date":1726,"open":1612,"high":1727,"low":1728,"close":1729,"change":1584,"percent_change":1070,"volume":1730,"transactions":9,"vwap":1729},"2026-01-12",23.59,22.72,22.89,3144800,{"date":1732,"open":1733,"high":1398,"low":1734,"close":1735,"change":384,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-09",22.12,21.87,22.01,0.14,1822000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1353,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-08",21.63,22.09,21.38,21.98,-1.08,1764900,{"date":1747,"open":1741,"high":1748,"low":1749,"close":1750,"change":883,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-07",22.24,21.47,22.22,-1.55,1638000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-06",21.74,22.61,21.61,22.57,0.93,4.3,2892400,{"date":1763,"open":1764,"high":1704,"low":1765,"close":1766,"change":17,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-05",21.88,21.52,21.64,0.56,3041000,{"date":1770,"open":1771,"high":1614,"low":1772,"close":1765,"change":707,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1765},"2026-01-02",22.44,20.83,-1.82,2854700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":352,"percent_change":1180,"volume":1781,"transactions":9,"vwap":1780},"2025-12-31",21.69,22.33,21.66,21.92,1839700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":860,"percent_change":465,"volume":1788,"transactions":9,"vwap":1787},"2025-12-30",22.36,22.5,21.84,21.94,1932900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1734,"change":1441,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1734},"2025-12-29",21.86,22.3,21.41,-5.57,4029100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-26",23.28,23.57,22.79,23.16,0.35,1.53,1461400,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":374,"volume":1811,"transactions":9,"vwap":1809},"2025-12-24",23.12,22.41,22.81,-0.33,975100,{"date":1813,"open":1814,"high":1702,"low":1815,"close":1816,"change":1535,"percent_change":590,"volume":1817,"transactions":9,"vwap":1816},"2025-12-23",23.49,22.73,23.14,1863500,{"date":1819,"open":1799,"high":1820,"low":1821,"close":1389,"change":1802,"percent_change":1803,"volume":1822,"transactions":9,"vwap":1389},"2025-12-22",23.88,23.030001,2775600,{"date":1824,"open":1825,"high":1387,"low":1785,"close":1826,"change":1827,"percent_change":1571,"volume":1828,"transactions":9,"vwap":1826},"2025-12-19",22.55,22.95,0.49,7300200,{"date":1830,"open":1831,"high":1604,"low":1832,"close":1636,"change":579,"percent_change":1607,"volume":1833,"transactions":9,"vwap":1636},"2025-12-18",22.1,21.91,2696500,{"date":1835,"open":1836,"high":1642,"low":1757,"close":1831,"change":882,"percent_change":228,"volume":1837,"transactions":9,"vwap":1831},"2025-12-17",22.6,2773200,{"date":1839,"open":1840,"high":1771,"low":1841,"close":1842,"change":579,"percent_change":1517,"volume":1843,"transactions":9,"vwap":1842},"2025-12-16",21.85,21.71,22.2,2221300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1786,"change":1849,"percent_change":1301,"volume":1850,"transactions":9,"vwap":1786},"2025-12-15",22.62,22.71,21.46,-0.37,2147800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":150,"percent_change":1184,"volume":1857,"transactions":9,"vwap":1856},"2025-12-12",23,23.15,21.33,22.21,2993200,{"date":1859,"open":1860,"high":1809,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-11",21.44,21.3,22.4,1.06,4.97,2662800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":353,"percent_change":1294,"volume":1872,"transactions":9,"vwap":1871},"2025-12-10",21.23,21.62,20.81,21.34,2369700,{"date":1874,"open":1875,"high":1743,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-09",20.95,21.4,0.4,1.9,1865400,{"date":1881,"open":1882,"high":1883,"low":1772,"close":1884,"change":385,"percent_change":1191,"volume":1885,"transactions":9,"vwap":1884},"2025-12-08",21.2,21.55,21,2245600,{"date":1887,"open":1740,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":921,"volume":1892,"transactions":9,"vwap":1890},"2025-12-05",21.8,20.76,20.92,-0.31,1578100,{"date":1894,"open":1895,"high":1871,"low":1896,"close":1868,"change":415,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1868},"2025-12-04",21.1,21.030001,-0.98,2013600,{"date":1900,"open":1832,"high":1901,"low":1902,"close":1860,"change":1903,"percent_change":623,"volume":1904,"transactions":9,"vwap":1860},"2025-12-03",22.040001,21.35,-0.26,2829900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-02",22.25,22.42,21.51,21.7,-0.76,-3.38,2743100,{"date":1915,"open":1387,"high":1635,"low":1916,"close":1636,"change":936,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1636},"2025-12-01",22.34,-3.52,3084900,{"date":1920,"open":1921,"high":1922,"low":1642,"close":1798,"change":1215,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1798},"2025-11-28",23.11,23.46,2.87,2691200,{"date":1926,"open":1735,"high":1927,"low":1764,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-26",22.65,22.63,1.02,4.72,1754200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1757,"change":385,"percent_change":205,"volume":1937,"transactions":9,"vwap":1757},"2025-11-25",21.53,21.96,21.45,1879600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1934,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1934},"2025-11-24",20.43,21.56,20.21,1.36,6.74,1960400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1251,"percent_change":1661,"volume":1952,"transactions":9,"vwap":1951},"2025-11-21",19.93,20.51,19.8,20.17,2655000,{"date":1954,"open":1871,"high":1787,"low":1955,"close":1956,"change":1036,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-20",19.97,20,-6.54,2206800,{"date":1960,"open":1961,"high":1741,"low":1962,"close":1876,"change":1736,"percent_change":405,"volume":1963,"transactions":9,"vwap":1876},"2025-11-19",21.77,20.91,1667900,{"date":1965,"open":1909,"high":1966,"low":1967,"close":1968,"change":176,"percent_change":278,"volume":1969,"transactions":9,"vwap":1968},"2025-11-18",21.65,20.84,21.26,1500300,{"date":1971,"open":1972,"high":1780,"low":1973,"close":1974,"change":859,"percent_change":1165,"volume":1975,"transactions":9,"vwap":1974},"2025-11-17",21.22,21.040001,21.29,2267600,{"date":1977,"open":1978,"high":1793,"low":1979,"close":1980,"change":385,"percent_change":1191,"volume":1981,"transactions":9,"vwap":1980},"2025-11-14",19.83,19.69,21.27,2603200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":775,"volume":1913,"transactions":9,"vwap":1987},"2025-11-13",21.76,21.79,20.61,21.19,-0.44,{"date":1990,"open":1868,"high":1791,"low":1991,"close":1740,"change":1667,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1740},"2025-11-12",20.57,3.89,2767700,{"date":1995,"open":1996,"high":1997,"low":1986,"close":1998,"change":1999,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-11",20.87,21.11,20.82,0,2213500,{"date":2002,"open":2003,"high":2004,"low":1986,"close":1998,"change":1584,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1998},"2025-11-10",21.01,21.37,4.41,3006900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1511,"percent_change":1667,"volume":2013,"transactions":9,"vwap":2012},"2025-11-07",19.9,20.38,19.56,19.94,3226900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":238,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-06",19.86,20.34,19.77,19.78,1.54,2859600,{"date":2023,"open":2024,"high":2025,"low":30,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-05",18.63,19.91,19.48,-2.22,-10.23,6205300,{"date":2031,"open":2032,"high":2033,"low":1766,"close":1910,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1910},"2025-11-04",22.29,22.32,-1.19,-5.2,2720400,{"date":2038,"open":1398,"high":1821,"low":1808,"close":1729,"change":77,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1729},"2025-11-03",1.46,2318100,{"date":2042,"open":2043,"high":1399,"low":2033,"close":1398,"change":1849,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1398},"2025-10-31",22.86,-1.61,2639800,{"date":2047,"open":1785,"high":2048,"low":1831,"close":2049,"change":611,"percent_change":528,"volume":2050,"transactions":9,"vwap":2049},"2025-10-30",23.040001,22.93,2209300,{"date":2052,"open":1814,"high":1814,"low":1733,"close":1784,"change":1891,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1784},"2025-10-29",-1.37,2615100,{"date":2056,"open":1777,"high":2043,"low":2057,"close":2058,"change":2059,"percent_change":1318,"volume":2060,"transactions":9,"vwap":2058},"2025-10-28",21.6,22.67,0.5,2144600,{"date":2062,"open":2063,"high":2064,"low":1860,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-27",22.08,22.66,22.17,-0.71,-3.1,3077500,{"date":2070,"open":1825,"high":2071,"low":1792,"close":2072,"change":278,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-24",23.34,22.88,-0.61,2471100,{"date":2076,"open":1798,"high":2077,"low":2049,"close":2078,"change":611,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-23",23.63,23.02,2.54,2374600,{"date":2082,"open":2083,"high":2084,"low":2083,"close":1614,"change":465,"percent_change":538,"volume":2085,"transactions":9,"vwap":1614},"2025-10-22",21.13,22.59,3294000,{"date":2087,"open":1908,"high":1407,"low":1855,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-21",22.13,-2.28,-9.34,4151100,{"date":2093,"open":2094,"high":1383,"low":2095,"close":1627,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1627},"2025-10-20",24.040001,23.52,0.67,2.82,2357300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-17",25.02,25.4,23.22,23.74,-2.06,-7.98,3949500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":907,"percent_change":1803,"volume":2114,"transactions":9,"vwap":2113},"2025-10-16",25.53,25.96,24.96,25.8,3543600,{"date":2116,"open":1408,"high":1681,"low":2117,"close":717,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":717},"2025-10-15",24.08,1.81,7.67,5196900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":385,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-14",23.32,23.99,23.059999,23.6,0.34,2847900,{"date":2130,"open":1921,"high":2077,"low":2078,"close":2095,"change":1674,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2095},"2025-10-13",4.81,1853000,{"date":2134,"open":1621,"high":1710,"low":1791,"close":1771,"change":663,"percent_change":106,"volume":2135,"transactions":9,"vwap":1771},"2025-10-10",3224800,{"date":2137,"open":2126,"high":1722,"low":2138,"close":2139,"change":1475,"percent_change":99,"volume":2140,"transactions":9,"vwap":2139},"2025-10-09",22.38,22.85,4226500,{"date":2142,"open":2143,"high":1397,"low":2144,"close":2145,"change":2146,"percent_change":93,"volume":2147,"transactions":9,"vwap":2145},"2025-10-08",23.8,23.29,23.51,0.26,3926500,{"date":2149,"open":2150,"high":1814,"low":1821,"close":1604,"change":1535,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1604},"2025-10-07",23.43,-0.68,3112800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2146,"volume":2160,"transactions":9,"vwap":2158},"2025-10-06",23.65,24.22,23.33,23.41,0.06,2911600,{"date":2162,"open":1613,"high":2163,"low":2164,"close":1696,"change":227,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1696},"2025-10-03",23.92,23.049999,-0.64,2579800,{"date":2168,"open":2117,"high":1626,"low":1916,"close":1716,"change":116,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1716},"2025-10-02",-1.63,4249700,{"date":2172,"open":990,"high":1721,"low":2173,"close":2174,"change":1078,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-01",23.56,23.89,-2.17,3978800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1535,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-30",24.21,25.09,24.059999,24.42,-0.65,3085400,{"date":2186,"open":2187,"high":772,"low":1627,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-29",24.79,24.58,0.45,1.86,3757200,{"date":2193,"open":2163,"high":2194,"low":1613,"close":2195,"change":907,"percent_change":1375,"volume":2196,"transactions":9,"vwap":2195},"2025-09-26",24.23,24.13,3795800,{"date":2198,"open":2199,"high":1613,"low":1728,"close":2104,"change":486,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2104},"2025-09-25",22.94,4.03,4158800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1294,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-24",23.18,23.4,22.54,22.82,-1.21,2828300,{"date":2211,"open":2212,"high":2213,"low":1853,"close":2214,"change":882,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-23",23.45,23.71,23.1,-0.43,3438200,{"date":2218,"open":1696,"high":1716,"low":2219,"close":1606,"change":579,"percent_change":1149,"volume":2220,"transactions":9,"vwap":1606},"2025-09-22",22.68,4445600,{"date":2222,"open":2223,"high":2199,"low":1766,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-19",21.72,22.84,1.04,4.77,10088000,{"date":2229,"open":2230,"high":1888,"low":2231,"close":1888,"change":859,"percent_change":1165,"volume":2232,"transactions":9,"vwap":1888},"2025-09-18",21.54,21.059999,3806100,{"date":2234,"open":2235,"high":1862,"low":2236,"close":2237,"change":1655,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-17",20.99,20.86,21.78,1.11,3660600,{"date":2241,"open":1642,"high":1642,"low":2242,"close":2230,"change":1400,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2230},"2025-09-16",21.48,-4.86,3675900,{"date":2246,"open":1862,"high":1821,"low":2247,"close":2248,"change":1332,"percent_change":93,"volume":2249,"transactions":9,"vwap":2248},"2025-09-15",22.28,22.64,3309000,{"date":2251,"open":1704,"high":2252,"low":1735,"close":2253,"change":1849,"percent_change":2169,"volume":2254,"transactions":9,"vwap":2253},"2025-09-12",23.07,22.39,3439200,{"date":2256,"open":2257,"high":2258,"low":1764,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-11",21.97,22.77,22.76,0.79,3.6,2503000,{"date":2264,"open":1871,"high":2265,"low":2266,"close":2257,"change":1667,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2257},"2025-09-10",22.02,21.31,3.83,3031000,{"date":2270,"open":1779,"high":1779,"low":1998,"close":2271,"change":642,"percent_change":1744,"volume":2272,"transactions":9,"vwap":2271},"2025-09-09",21.16,5133400,{"date":2274,"open":1757,"high":1777,"low":2275,"close":2276,"change":1326,"percent_change":674,"volume":2277,"transactions":9,"vwap":2276},"2025-09-08",21.08,21.39,3693500,{"date":2279,"open":1870,"high":1987,"low":1949,"close":1895,"change":145,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1895},"2025-09-05",3.38,3359000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1510,"percent_change":1332,"volume":2288,"transactions":9,"vwap":2287},"2025-09-04",20.030001,20.54,19.84,20.41,3446700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-03",20.12,20.47,19.76,20.36,0.41,2.06,4368300,{"date":2299,"open":2300,"high":1956,"low":2301,"close":2302,"change":216,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-02",19.72,19,19.95,3.31,5906400,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-29",18.18,19.33,19.31,1.01,5.52,4236700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":278,"percent_change":1911,"volume":2319,"transactions":9,"vwap":2318},"2025-08-28",18.54,18.57,18.12,18.3,3122500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":17,"percent_change":405,"volume":2326,"transactions":9,"vwap":2325},"2025-08-27",18.2,18.48,18.030001,18.44,2272900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1460,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-26",17.61,18.45,17.58,18.32,4.57,4413100,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2295,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-25",17.12,17.63,17.52,2.4,3649900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":93,"volume":2349,"transactions":9,"vwap":2347},"2025-08-22",16.81,17.17,16.66,17.11,0.19,5136600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1592,"volume":2357,"transactions":9,"vwap":2355},"2025-08-21",16.37,16.95,16.28,16.92,0.47,2139800,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":579,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-20",16.22,16.59,16.45,2.24,2380100,{"date":2366,"open":2346,"high":2346,"low":2367,"close":2368,"change":590,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-19",15.99,16.09,-4.11,3001400,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":1999,"percent_change":1999,"volume":2376,"transactions":9,"vwap":2375},"2025-08-18",16.91,16.46,16.78,2185400,{"date":2378,"open":2379,"high":2344,"low":2380,"close":2375,"change":1221,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2375},"2025-08-15",16.53,16.33,4.35,4367100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1622,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-14",16.27,16.57,16.049999,16.08,-1.65,3252800,{"date":2392,"open":2393,"high":2362,"low":2394,"close":2395,"change":1434,"percent_change":1943,"volume":2396,"transactions":9,"vwap":2395},"2025-08-13",16.3,16.11,16.35,4119600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":611,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-12",15.82,16.18,15.57,16.13,3.66,4476100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":205,"percent_change":1237,"volume":2411,"transactions":9,"vwap":2410},"2025-08-11",14.95,15.58,14.67,15.56,3426200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1802,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-08",15.02,15.24,14.76,15.19,2.36,3476800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":707,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-07",15.43,15.49,14.62,14.84,-2.62,4385300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2415,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2415},"2025-08-06",13.69,15.3,13.67,2.25,17.32,11010500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-05",12.53,13,12.43,12.99,0.42,3.34,3753500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2059,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-04",12.37,12.58,12.22,12.57,4.14,1653000,{"date":2454,"open":1347,"high":2455,"low":2456,"close":2457,"change":17,"percent_change":179,"volume":2458,"transactions":9,"vwap":2457},"2025-08-01",12.3,11.87,12.07,1937900,{"date":2460,"open":2461,"high":2449,"low":2456,"close":2462,"change":2463,"percent_change":913,"volume":2464,"transactions":9,"vwap":2462},"2025-07-31",12.18,11.95,-0.11,2072100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":415,"percent_change":842,"volume":2471,"transactions":9,"vwap":2470},"2025-07-30",12.1,12.36,12,12.06,2060900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2159,"percent_change":1827,"volume":2478,"transactions":9,"vwap":2477},"2025-07-29",12.33,12.35,12.16,12.27,1750700,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":1622,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-28",12.38,12.08,12.21,-2.16,1856400,{"date":2487,"open":2440,"high":2488,"low":2489,"close":2490,"change":808,"percent_change":2165,"volume":2491,"transactions":9,"vwap":2490},"2025-07-25",12.63,12.31,12.48,1458900,{"date":2493,"open":2494,"high":2495,"low":2475,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-24",12.6,12.72,12.56,-0.18,-1.41,1609800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-23",12.76,13.02,12.65,12.74,-0.13,-1.01,1595100,{"date":2510,"open":2448,"high":2511,"low":2512,"close":2513,"change":907,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-22",12.97,12.4,12.87,3.12,2885500,{"date":2517,"open":2518,"high":2488,"low":2519,"close":2490,"change":1555,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2490},"2025-07-21",12.04,11.99,5.76,2346400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":783,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-18",12.2,12.24,11.7,11.8,-2.64,2533200,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":809,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-17",12.29,11.86,12.12,-2.34,2506300,{"date":2538,"open":2511,"high":2439,"low":2539,"close":2540,"change":288,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-16",12.39,12.41,-3.72,2166000,{"date":2544,"open":2545,"high":2511,"low":2546,"close":2547,"change":1251,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-15",12.71,12.55,12.89,1.34,2069500,{"date":2551,"open":2545,"high":2552,"low":2504,"close":2495,"change":2159,"percent_change":2356,"volume":2553,"transactions":9,"vwap":2495},"2025-07-14",13.05,2011500,{"date":2555,"open":2546,"high":2556,"low":2512,"close":2557,"change":1655,"percent_change":1259,"volume":2558,"transactions":9,"vwap":2557},"2025-07-11",12.78,12.66,2164700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":465,"volume":1216,"transactions":9,"vwap":2564},"2025-07-10",12.44,12.47,12.15,12.42,0.04,{"date":2567,"open":2474,"high":2561,"low":2461,"close":2481,"change":56,"percent_change":1667,"volume":2568,"transactions":9,"vwap":2481},"2025-07-09",1978900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-08",13.39,13.41,12.23,12.28,-1.17,-8.7,3411800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-07",13.17,13.48,12.82,13.45,0.27,2.05,2671400,{"date":2588,"open":2589,"high":2583,"low":2439,"close":2590,"change":859,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-03",13.01,13.18,0.15,1806600,{"date":2594,"open":2595,"high":2596,"low":2504,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-02",12.88,13.19,13.16,0.46,3.62,2610500,{"date":2602,"open":2511,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1891,"volume":2607,"transactions":9,"vwap":2605},"2025-07-01",13.04,12.52,12.7,-0.04,1867400,{"date":2609,"open":2489,"high":2610,"low":2489,"close":2505,"change":363,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2505},"2025-06-30",12.77,3.49,1711100,{"date":2614,"open":2615,"high":2481,"low":2518,"close":2489,"change":1810,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2489},"2025-06-27",12.26,-2.61,3539900,{"date":2619,"open":2490,"high":2620,"low":2475,"close":2621,"change":1655,"percent_change":874,"volume":2622,"transactions":9,"vwap":2621},"2025-06-26",12.67,12.64,2115200,{"date":2624,"open":1683,"high":2562,"low":2625,"close":2512,"change":2565,"percent_change":465,"volume":2626,"transactions":9,"vwap":2512},"2025-06-25",12.11,2523200,{"date":2628,"open":2629,"high":2504,"low":2467,"close":2468,"change":1110,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2468},"2025-06-24",12.61,-5.14,4298500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1326,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-23",12.75,13.2,12.68,13.03,2.28,2162000,{"date":2641,"open":2637,"high":2642,"low":2643,"close":2505,"change":1810,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2505},"2025-06-20",13.46,12.73,-2.52,4175100,{"date":2647,"open":2547,"high":2648,"low":2649,"close":2650,"change":1712,"percent_change":1607,"volume":2651,"transactions":9,"vwap":2650},"2025-06-18",13.33,12.79,13.07,3430100,{"date":2653,"open":2503,"high":2503,"low":2504,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-17",12.86,-0.07,-0.54,3448500,{"date":2659,"open":2495,"high":2660,"low":2661,"close":2662,"change":1434,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-16",13.23,12.59,12.93,1.73,6975500,{"date":2666,"open":2546,"high":2667,"low":2468,"close":2545,"change":319,"percent_change":2433,"volume":2668,"transactions":9,"vwap":2545},"2025-06-13",12.9,3289000,{"date":2670,"open":2546,"high":2671,"low":2447,"close":2440,"change":1510,"percent_change":1877,"volume":2672,"transactions":9,"vwap":2440},"2025-06-12",12.62,1634900,{"date":2674,"open":2539,"high":2604,"low":2675,"close":2481,"change":1510,"percent_change":2295,"volume":2676,"transactions":9,"vwap":2481},"2025-06-11",12.25,2494000,{"date":2678,"open":2654,"high":2595,"low":2615,"close":2474,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2474},"2025-06-10",-0.46,-3.6,2017400,{"date":2683,"open":2502,"high":2684,"low":2605,"close":2649,"change":1510,"percent_change":907,"volume":2685,"transactions":9,"vwap":2649},"2025-06-09",12.96,2416700,{"date":2687,"open":2662,"high":2648,"low":2496,"close":2505,"change":1028,"percent_change":808,"volume":2688,"transactions":9,"vwap":2505},"2025-06-06",3554300,{"date":2690,"open":2636,"high":2590,"low":2494,"close":2634,"change":1052,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2634},"2025-06-05",3.57,5396100,{"date":2694,"open":2496,"high":2636,"low":2695,"close":2489,"change":1502,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2489},"2025-06-04",11.67,-1.99,7357000,{"date":2699,"open":2700,"high":2494,"low":2474,"close":2496,"change":999,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2496},"2025-06-03",12.49,-0.95,2408900,{"date":2704,"open":2467,"high":2634,"low":2482,"close":2636,"change":1661,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2636},"2025-06-02",7.19,3139800,{"date":2708,"open":2526,"high":2709,"low":2710,"close":2711,"change":1165,"percent_change":320,"volume":2712,"transactions":9,"vwap":2711},"2025-05-30",11.89,11.6,11.83,2064400,{"date":2714,"open":2715,"high":2709,"low":2716,"close":2717,"change":1999,"percent_change":1999,"volume":2718,"transactions":9,"vwap":2717},"2025-05-29",11.81,11.58,11.74,2982900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2717,"change":319,"percent_change":1237,"volume":2724,"transactions":9,"vwap":2717},"2025-05-28",11.52,11.75,11.39,1748600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":353,"percent_change":774,"volume":2731,"transactions":9,"vwap":2730},"2025-05-27",11.29,11.73,11.27,11.46,2749900,{"date":2733,"open":2734,"high":2721,"low":2735,"close":2721,"change":579,"percent_change":899,"volume":2736,"transactions":9,"vwap":2721},"2025-05-23",11.41,11.17,1946700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1903,"percent_change":2089,"volume":2743,"transactions":9,"vwap":2742},"2025-05-22",11.32,11.4,10.9,11.16,1943700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2348,"percent_change":310,"volume":2750,"transactions":9,"vwap":2749},"2025-05-21",11.33,11.47,11.22,11.42,2285300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2754,"change":1191,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-20",10.82,11.23,10.78,3.5,1749500,{"date":2759,"open":2760,"high":2741,"low":2761,"close":2760,"change":906,"percent_change":1929,"volume":2762,"transactions":9,"vwap":2760},"2025-05-19",10.85,10.66,1193600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":248,"volume":2770,"transactions":9,"vwap":2768},"2025-05-16",10.63,10.76,10.54,10.74,-0.2,2047200,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":1555,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-15",10.47,10.96,10.94,6.63,2274200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":809,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-14",10.34,10.4,10.19,10.26,-2.75,2006100,{"date":2787,"open":2765,"high":2788,"low":2789,"close":2790,"change":352,"percent_change":150,"volume":2791,"transactions":9,"vwap":2790},"2025-05-13",10.69,10.42,10.55,1476200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-12",11.09,11.21,10.43,10.57,-1.02,-8.8,2787600,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":1667,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-09",10.81,11.61,11.59,7.51,3009200,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2755,"change":162,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2755},"2025-05-08",11.1,10.7,-3.75,2236100,{"date":2815,"open":2816,"high":2817,"low":2797,"close":2818,"change":319,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-07",10.87,11.57,11.2,2.56,4235100,{"date":2822,"open":2823,"high":2775,"low":2797,"close":2824,"change":1052,"percent_change":2825,"volume":1274,"transactions":9,"vwap":2824},"2025-05-06",10.65,10.92,4.2,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2189,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-05-05",10.29,10.52,10.1,10.48,4.49,1656500,{"date":2835,"open":2782,"high":2836,"low":182,"close":2837,"change":176,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-02",10.22,10.03,-0.3,1761700,{"date":2841,"open":2842,"high":2789,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-01",10.41,10.01,10.06,-0.58,-5.45,2167300,{"date":2849,"open":2850,"high":2811,"low":2850,"close":2851,"change":2591,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-04-30",10.32,10.64,1.43,2021000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":278,"percent_change":289,"volume":2860,"transactions":9,"vwap":2859},"2025-04-29",10.5,10.58,10.28,10.49,1730800,{"date":186,"open":2862,"high":2765,"low":2862,"close":2765,"change":2598,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2765},10.17,4.52,2284300]