[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAUC":3,"homepage-market-summary":28,"stock-historical-AAUC":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AAUC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Allied Gold Corporation","NYSE",null,"Common Stock","Allied Gold Corp is a company focused on gold mining activities in Africa. Allied has three mines and several development and exploration projects in Africa, where it has operating experience. Operations are located in Cote d'Ivoire, Mali, and Ethiopia. The company expands and optimizes initiatives at existing operating mines, develops new mines, advances its exploration properties, and targets other consolidation opportunities, with a focus on Africa.","2,095",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},20.29,20.85,20.1201,20.88,-0.59,-2.83,558915.72976,5575,20.3938,32.2,6.09,353174.1550879963,54.4,534,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},11.199,504886,184283566.81699,72.09,"2025-04-21",[181,182,192,203,214,224,234,244,255,265,276,286,296,307,316,327,337,348,357,367,377,388,398,409,417,427,438,449,459,470,478,487,496,504,514,523,534,543,549,560,570,580,589,599,609,618,629,640,647,658,669,678,687,697,703,711,719,725,733,741,749,756,764,772,781,790,797,804,812,816,824,832,839,848,857,866,874,881,887,895,904,911,918,926,934,942,950,958,966,973,981,989,995,1004,1010,1017,1024,1033,1040,1047,1055,1063,1070,1077,1084,1093,1101,1109,1115,1122,1129,1136,1144,1149,1156,1160,1165,1169,1174,1182,1187,1193,1197,1203,1210,1217,1226,1231,1237,1244,1249,1254,1260,1266,1271,1277,1284,1288,1295,1300,1307,1314,1319,1325,1329,1333,1337,1341,1346,1353,1359,1365,1370,1374,1379,1383,1387,1394,1399,1405,1409,1412,1415,1419,1423,1429,1434,1437,1440,1444,1451,1455,1458,1464,1472,1481,1488,1497,1504,1510,1518,1524,1531,1537,1544,1551,1558,1565,1570,1575,1582,1589,1596,1603,1610,1618,1623,1627,1632,1636,1642,1648,1656,1661,1665,1672,1677,1681,1688,1693,1697,1706,1713,1721,1727,1735,1744,1751,1758,1765,1773,1780,1788,1793,1799,1805,1813,1821,1829,1837,1845,1852,1857,1863,1871,1878,1885,1892,1900,1907,1913,1922,1929,1937,1945,1951,1959,1965,1972,1979,1986,1993,2000,2004,2009,2014,2020,2026,2032,2040,2047,2055,2061,2069,2077,2084,2090,2095,2102,2108,2116,2123,2129,2137,2144,2151,2157,2165,2171,2179,2185,2192,2201,2207,2214,2221,2228,2234,2241,2249,2256,2262,2267,2273,2280,2287,2294,2302,2309,2317,2322,2328,2335,2340,2344,2348,2354,2359,2366,2372,2378,2384,2389,2396,2400,2405,2410,2417,2423,2427,2431,2437,2443,2446,2452,2458,2463,2469,2475,2481,2489,2496,2502,2510,2515,2520,2526,2531,2536,2542,2549,2556,2560,2566,2572,2579,2587,2595,2600,2607,2613,2621,2628,2635,2642,2649,2654,2661,2666,2672,2677,2684,2689,2694,2702],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",21.43,21.82,20.83,-0.44,-2.06,597224.577007,3018,20.9908,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",21.15,21.57,20.99,21.32,0.3,1.43,258433.498655,4029,21.3527,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",21.5,21.62,21.01,21.02,-1.27,-5.7,284136.362556,3375,21.1753,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":78,"volume":221,"transactions":222,"vwap":223},"2026-09-25",22.09,22.35,21.81,22.29,0.24,345796.995803,2252,22.2591,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":119,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",22.08,22.36,21.59,22.05,-1.47,404752.483476,4482,22.0224,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",22.38,22.49,22.01,-0.57,-2.48,290489.023784,2792,22.2866,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",22.55,23.03,22.12,22.95,0.57,2.55,426085.896924,4202,22.7204,{"date":256,"open":257,"high":258,"low":259,"close":236,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",22.89,22.96,22.17,-0.53,-2.31,1019275.707102,9846,22.6476,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",22,23.09,21.825,22.91,1.38,6.41,1251654.981498,7180,22.8135,{"date":277,"open":278,"high":279,"low":197,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",21.54,21.84,21.53,0.59,2.82,336206.710179,5276,21.5773,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",21.45,20.695,20.94,-0.16,-0.76,478939.821472,6493,20.9953,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",21.61,21.73,20.75,21.1,-0.49,-2.27,315674.230165,5650,21.0428,{"date":308,"open":309,"high":219,"low":310,"close":228,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",22.22,21.47,-1.25,-5.47,280334.021714,6087,21.791,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",22.87,23.16,22.74,22.84,0.36,1.6,135249.7518,2449,22.8634,{"date":328,"open":236,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",22.81,22.18,22.48,-0.51,-2.22,220751.881625,3609,22.5476,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",23.32,23.515,22.8,22.99,0.09,0.39,326201.612086,3173,22.9737,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":212,"vwap":356},"2026-09-08",23.62,22.75,22.9,-0.72,-3.05,554460.794083,22.9914,{"date":358,"open":359,"high":360,"low":361,"close":350,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",23.51,23.835,23.26,-0.42,-1.75,167543.862402,3569,23.5966,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",24.44,23.85,24.04,0.29,1.22,602628.269378,4529,24.0387,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",23.28,23.9,22.885,23.75,0.94,4.12,321773.876504,6160,23.5979,{"date":389,"open":390,"high":391,"low":392,"close":329,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",22.85,23.41,22.59,-0.75,-3.18,341825.792086,4958,22.9434,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",23.36,23.6,22.64,23.56,0.2,0.86,504708.275712,6490,23.2257,{"date":410,"open":411,"high":411,"low":412,"close":400,"change":393,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",24.33,23.185,-3.11,286331.027529,4619,23.5203,{"date":418,"open":359,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",24.25,23.5,24.11,0.56,2.38,405596.401164,4934,24.0115,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",23.29,23.73,23.14,23.55,-0.24,-1.01,381196.440179,5413,23.4574,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",22.92,23.83,22.83,23.79,0.44,1.88,366049.654632,5230,23.5109,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":437},"2026-08-24",23.54,23.98,23.08,23.35,-0.23,-0.98,690205.833319,7821,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",23.61,23.95,23.315,23.58,0.66,2.88,968324.281371,5341,23.5241,{"date":471,"open":247,"high":391,"low":472,"close":440,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",22.68,-0.32,-1.38,710561.470619,8884,23.0643,{"date":479,"open":195,"high":480,"low":195,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",23.3,23.24,2.25,10.72,405715.281303,5905,22.8283,{"date":488,"open":489,"high":490,"low":491,"close":196,"change":474,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",22.07,22.27,20.82,-6.17,595621.24006,8202,21.1157,{"date":497,"open":249,"high":249,"low":309,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",22.37,-0.4,-1.76,323283.679592,5028,22.6131,{"date":505,"open":506,"high":361,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",23,22.6918,22.77,-0.12,-0.52,418927.230367,6202,22.8905,{"date":515,"open":516,"high":517,"low":490,"close":257,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",22.32,22.98,0.37,1.64,394162.2882,7086,22.6383,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",22.6,22.67,22.21,22.52,0.33,1.49,536586.42577,13725,22.4396,{"date":535,"open":309,"high":536,"low":537,"close":538,"change":114,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",22.665,22.02,22.19,-0.14,396863.756201,5999,22.3469,{"date":544,"open":205,"high":516,"low":184,"close":309,"change":444,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",2.02,417015.170532,7561,21.8659,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",21.58,22.66,21.075,21.78,1.11,5.37,1378942.960872,14802,21.974,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":129,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",19.32,20.73,19.21,20.67,5.03,841763.395872,12286,20.2369,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":405,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",19.475,19.77,19.1,19.68,4.57,693162.419561,9450,19.5815,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":230,"volume":586,"transactions":587,"vwap":588},"2026-08-04",19.41,18.28,18.82,-0.28,1246280.326126,15594,18.8296,{"date":590,"open":591,"high":592,"low":593,"close":574,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",18.15,19.37,18.06,0.87,4.77,799027.886079,11223,19.1278,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":344,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",17.73,18.5,17.16,18.23,2.19,2433509.937454,30168,17.8962,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",17.22,17.84,0.81,4.76,927890.017201,11136,17.6573,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",17.25,17.99,16.93,17.03,-3.81,-18.28,3163474.723418,23862,17.348,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",20.63,21.85,20.4,20.84,-0.01,-0.05,392913.108414,5437,21.2446,{"date":641,"open":301,"high":642,"low":643,"close":15,"change":635,"percent_change":636,"volume":644,"transactions":645,"vwap":646},"2026-07-27",21.155,20.45,231442.764653,4873,20.7657,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",21.2,21.585,20.76,20.86,-0.36,-1.7,224349.91502,3690,21.191,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",21.14,21.55,21.04,21.22,-0.47,-2.17,208998.607475,4052,21.3469,{"date":670,"open":184,"high":238,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",21.35,21.69,0.65,3.09,395887.023057,5349,21.6699,{"date":679,"open":680,"high":681,"low":682,"close":662,"change":683,"percent_change":674,"volume":684,"transactions":685,"vwap":686},"2026-07-21",20.79,21.21,20.15,0.63,1227499.689852,4981,21.0223,{"date":688,"open":689,"high":196,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",20.71,20.3,20.41,-0.41,-1.97,849285.705327,3775,20.4292,{"date":698,"open":300,"high":699,"low":700,"close":491,"change":539,"percent_change":701,"volume":702,"transactions":9,"vwap":491},"2026-07-17",21.19,20.12,-0.67,889400,{"date":704,"open":228,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",21.985,20.755,20.96,-0.92,-4.2,559300,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":353,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-15",22.54,22.58,21.25,21.88,-3.19,743000,{"date":720,"open":342,"high":721,"low":498,"close":525,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":525},"2026-07-14",23.145,0.14,0.62,685000,{"date":726,"open":506,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",23.42,22.43,22.46,-0.88,-3.77,220400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":155,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",23.11,23.8,23.059999,23.34,0.78,683300,{"date":742,"open":743,"high":744,"low":745,"close":319,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":319},"2026-07-09",23.02,23.575,22.845,0.5,2.21,495500,{"date":750,"open":751,"high":379,"low":752,"close":552,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":552},"2026-07-08",23.15,22.5,-0.9,-3.82,165700,{"date":757,"open":758,"high":759,"low":760,"close":403,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":403},"2026-07-07",23.87,24.059999,23.39,-0.5,-2.08,103600,{"date":765,"open":766,"high":767,"low":768,"close":759,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":759},"2026-07-06",24.84,24.87,23.76,-0.54,-2.2,268500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",24.43,24.93,23.94,24.6,0.89,3.75,563300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",23.81,24.48,23.425,23.71,-0.07,-0.29,88900,{"date":791,"open":480,"high":792,"low":258,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",24.084999,23.78,0.38,1.62,1302700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":529,"percent_change":199,"volume":803,"transactions":9,"vwap":802},"2026-06-29",22.88,23.595,22.51,23.4,190900,{"date":805,"open":351,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",23.12,22.465,23.07,0.22,0.96,738700,{"date":813,"open":480,"high":400,"low":814,"close":390,"change":291,"percent_change":92,"volume":815,"transactions":9,"vwap":390},"2026-06-25",22.31,795100,{"date":817,"open":818,"high":819,"low":525,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",23.99,24.38,23.01,-1.69,-6.84,274900,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",25.61,24.51,24.7,-1.11,-4.3,1292200,{"date":833,"open":826,"high":834,"low":835,"close":836,"change":837,"percent_change":465,"volume":838,"transactions":9,"vwap":836},"2026-06-22",25.895,25.21,25.81,0.17,194100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",25.6,26.28,25.465,25.64,0.06,0.23,237900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",26.85,27.02,25.375,25.58,-1.35,-5.01,460700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",26.56,27.23,26.35,26.93,0.55,2.08,175300,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",25.57,26.57,26.38,1.12,4.43,301500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":104,"percent_change":444,"volume":880,"transactions":9,"vwap":879},"2026-06-12",25.31,25.33,24.73,25.26,1132900,{"date":882,"open":883,"high":884,"low":819,"close":885,"change":343,"percent_change":322,"volume":886,"transactions":9,"vwap":885},"2026-06-11",24.79,25.36,25.15,1915700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":821,"volume":894,"transactions":9,"vwap":892},"2026-06-10",25.18,25.56,24.72,25.059999,-0.43,355100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",25.93,25.994,25.22,25.49,-0.17,-0.66,235200,{"date":905,"open":826,"high":906,"low":907,"close":908,"change":909,"percent_change":683,"volume":910,"transactions":9,"vwap":908},"2026-06-08",26.14,25.5,25.66,0.16,151200,{"date":912,"open":913,"high":914,"low":907,"close":907,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":907},"2026-06-05",26.13,26.36,-0.87,-3.3,220800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":172,"volume":925,"transactions":9,"vwap":923},"2026-06-04",26.22,26.635,25.94,26.37,0.26,203500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":529,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-03",25.82,26.49,25.63,26.11,1.28,833700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":846,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-02",25.55,25.95,25.201,25.78,0.9,217300,{"date":943,"open":944,"high":945,"low":946,"close":936,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":936},"2026-06-01",25.83,26.31,24.874,-0.62,-2.37,485400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":434,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-29",27,27.68,25.08,26.17,-3.72,1970800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":635,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-28",27.01,27.6,26.77,27.18,-0.04,208300,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":893,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-27",27.33,27.525,27.19,-1.56,256200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":198,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-26",27.5,27.755,27.37,27.62,1.1,794700,{"date":982,"open":983,"high":984,"low":945,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",26.48,27.39,27.32,0.77,2.9,2847900,{"date":990,"open":931,"high":991,"low":931,"close":992,"change":993,"percent_change":250,"volume":994,"transactions":9,"vwap":992},"2026-05-21",26.76,26.55,0.15,302100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",27.72,27.95,24.9,26.4,-1.28,-4.62,596300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":953,"change":509,"percent_change":893,"volume":1009,"transactions":9,"vwap":953},"2026-05-19",27.61,28.2,27.48,379600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":692,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",28.25,28.525,27.8,-1.45,168500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":754,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",28.9,29.15,28.21,-1.12,364200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",29.39,29.4,29.2,29.33,-0.18,-0.61,209100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":653,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",29.79,29.22,29.51,-1.21,263400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":787,"percent_change":455,"volume":1046,"transactions":9,"vwap":1045},"2026-05-12",29.76,29.96,29.46,29.87,331800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-05-11",29.72,29.94,29.41,0.35,1.18,1206000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-05-08",29.45,29.59,29,0.43,1.47,244900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":85,"percent_change":84,"volume":1069,"transactions":9,"vwap":1068},"2026-05-07",29.97,30.26,29.02,29.16,1519000,{"date":1071,"open":1072,"high":1073,"low":1037,"close":1065,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1065},"2026-05-06",29.64,30.245,0.51,1.73,365800,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1044,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1044},"2026-05-05",28.32,29.495,1.17,4.14,236500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",28.96,29.551,27.93,28.29,-0.85,-2.92,976700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":292,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",29.99,30.21,28.39,29.14,-2.54,660800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":362,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-30",30.62,30.65,29.8,29.9,-1.39,4524800,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":36,"percent_change":683,"volume":1114,"transactions":9,"vwap":1113},"2026-04-29",30.13,30.873,30.32,454500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1111,"change":473,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1111},"2026-04-28",30.64,30.85,30.07,-1.05,1069400,{"date":1123,"open":1124,"high":1125,"low":1059,"close":1126,"change":230,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",31.93,32.049999,30.45,-4.61,788500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":104,"percent_change":1052,"volume":1135,"transactions":9,"vwap":1134},"2026-04-24",31.94,31.945,31.835,31.92,213500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":964,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-23",31.83,31.95,31.775,31.81,-0.13,4132600,{"date":1145,"open":1146,"high":23,"low":1147,"close":1147,"change":964,"percent_change":1142,"volume":1148,"transactions":9,"vwap":1147},"2026-04-22",32.13,31.85,477500,{"date":1150,"open":1134,"high":1151,"low":1152,"close":1153,"change":114,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-21",31.98,31.865,31.89,-0.09,431100,{"date":1157,"open":1138,"high":1158,"low":1138,"close":1134,"change":70,"percent_change":909,"volume":1159,"transactions":9,"vwap":1134},"2026-04-20",31.99,366800,{"date":1161,"open":1162,"high":1151,"low":1138,"close":1163,"change":964,"percent_change":1142,"volume":1164,"transactions":9,"vwap":1163},"2026-04-17",31.96,31.87,338400,{"date":1166,"open":1158,"high":1158,"low":1140,"close":1167,"change":70,"percent_change":909,"volume":1168,"transactions":9,"vwap":1167},"2026-04-16",31.91,284500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":722,"percent_change":444,"volume":1173,"transactions":9,"vwap":1172},"2026-04-15",31.65,31.86,1047600,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-14",31.8,31.63,31.72,0.1,0.32,326200,{"date":1183,"open":1184,"high":1171,"low":1184,"close":1185,"change":343,"percent_change":372,"volume":1186,"transactions":9,"vwap":1185},"2026-04-13",31.39,31.62,185300,{"date":1188,"open":1189,"high":1171,"low":1190,"close":1189,"change":1191,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-10",31.53,31.48,0,321500,{"date":1194,"open":1185,"high":1185,"low":1195,"close":1189,"change":1154,"percent_change":585,"volume":1196,"transactions":9,"vwap":1189},"2026-04-09",31.52,279100,{"date":1198,"open":1199,"high":1185,"low":1200,"close":1185,"change":1201,"percent_change":778,"volume":1202,"transactions":9,"vwap":1185},"2026-04-08",31.5,31.31,0.28,1586500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":722,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-07",31.3,31.34,31.11,0.45,531700,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":164,"volume":1216,"transactions":9,"vwap":1214},"2026-04-06",31.28,31.09,31.2,0.01,361800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",31,31.21,30.87,31.19,-0.02,-0.06,1581200,{"date":1227,"open":1214,"high":1228,"low":1229,"close":1220,"change":837,"percent_change":863,"volume":1230,"transactions":9,"vwap":1220},"2026-04-01",31.275,31.040001,450900,{"date":1232,"open":1233,"high":1229,"low":1234,"close":1229,"change":1235,"percent_change":344,"volume":1236,"transactions":9,"vwap":1229},"2026-03-31",31.030001,30.86,0.12,272500,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":509,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",31.32,30.84,30.92,-0.39,214400,{"date":1245,"open":1246,"high":1247,"low":1240,"close":1229,"change":845,"percent_change":36,"volume":1248,"transactions":9,"vwap":1229},"2026-03-27",30.95,31.075001,196900,{"date":1250,"open":1251,"high":1220,"low":1251,"close":1252,"change":1154,"percent_change":788,"volume":1253,"transactions":9,"vwap":1252},"2026-03-26",30.96,30.98,234100,{"date":1255,"open":1199,"high":1199,"low":1256,"close":1257,"change":787,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-25",31.035,31.07,-0.22,259800,{"date":1261,"open":1262,"high":1263,"low":1219,"close":1264,"change":343,"percent_change":372,"volume":1265,"transactions":9,"vwap":1264},"2026-03-24",31.13,31.16,31.14,301000,{"date":1267,"open":1252,"high":1220,"low":1268,"close":1269,"change":1208,"percent_change":1061,"volume":1270,"transactions":9,"vwap":1269},"2026-03-23",30.8,31.049999,342400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":362,"percent_change":854,"volume":1276,"transactions":9,"vwap":1275},"2026-03-20",31.17,31.25,30.6,2831200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":291,"percent_change":332,"volume":1283,"transactions":9,"vwap":1282},"2026-03-19",30.76,31.18,30.2,31.02,1669200,{"date":1285,"open":1286,"high":1239,"low":1207,"close":1280,"change":901,"percent_change":769,"volume":1287,"transactions":9,"vwap":1280},"2026-03-18",31.24,439300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":722,"percent_change":1208,"volume":1294,"transactions":9,"vwap":1293},"2026-03-17",31.26,31.44,31.23,31.35,318000,{"date":1296,"open":1297,"high":1293,"low":1297,"close":1220,"change":1298,"percent_change":169,"volume":1299,"transactions":9,"vwap":1220},"2026-03-16",31.12,0.13,431200,{"date":1301,"open":1302,"high":1302,"low":1269,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-13",31.4,31.08,-0.34,-1.08,339900,{"date":1308,"open":1309,"high":1171,"low":1310,"close":1311,"change":455,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-12",31.54,31.38,31.42,-0.73,323700,{"date":1315,"open":1199,"high":1316,"low":1317,"close":1171,"change":845,"percent_change":36,"volume":1318,"transactions":9,"vwap":1171},"2026-03-11",31.68,31.43,413100,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1235,"percent_change":794,"volume":1324,"transactions":9,"vwap":1323},"2026-03-10",31.47,31.76,31.59,1582300,{"date":1326,"open":1290,"high":1327,"low":1290,"close":1321,"change":1179,"percent_change":1180,"volume":1328,"transactions":9,"vwap":1321},"2026-03-09",31.6,1663100,{"date":1330,"open":1280,"high":1189,"low":1207,"close":1331,"change":1298,"percent_change":169,"volume":1332,"transactions":9,"vwap":1331},"2026-03-06",31.37,284600,{"date":1334,"open":1290,"high":1190,"low":1233,"close":1286,"change":1335,"percent_change":701,"volume":1336,"transactions":9,"vwap":1286},"2026-03-05",-0.21,294900,{"date":1338,"open":1171,"high":1171,"low":1293,"close":1339,"change":70,"percent_change":909,"volume":1340,"transactions":9,"vwap":1339},"2026-03-04",31.45,159900,{"date":1342,"open":1269,"high":1343,"low":1344,"close":1302,"change":1154,"percent_change":788,"volume":1345,"transactions":9,"vwap":1302},"2026-03-03",31.57,30.99,244000,{"date":1347,"open":1309,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":664,"volume":1352,"transactions":9,"vwap":1350},"2026-03-02",31.7,31.36,31.49,-0.15,331300,{"date":1354,"open":1355,"high":1355,"low":1339,"close":1356,"change":846,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-27",31.66,31.64,0.73,403300,{"date":1360,"open":1317,"high":1361,"low":1184,"close":1362,"change":509,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-26",31.55,31.41,-0.38,279000,{"date":1366,"open":1199,"high":1367,"low":1206,"close":1189,"change":837,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1189},"2026-02-25",31.597,0.54,325500,{"date":1371,"open":1372,"high":1362,"low":1282,"close":1349,"change":343,"percent_change":372,"volume":1373,"transactions":9,"vwap":1349},"2026-02-24",31.059999,266600,{"date":1375,"open":1302,"high":1362,"low":1286,"close":1376,"change":1224,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-23",31.27,-0.19,433900,{"date":1380,"open":1292,"high":1339,"low":1292,"close":1381,"change":164,"percent_change":1179,"volume":1382,"transactions":9,"vwap":1381},"2026-02-20",31.33,238300,{"date":1384,"open":1280,"high":1310,"low":1263,"close":1205,"change":1385,"percent_change":924,"volume":1386,"transactions":9,"vwap":1205},"2026-02-19",0.08,1941600,{"date":1388,"open":1389,"high":1199,"low":1220,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-18",31.46,31.22,-0.11,-0.35,249300,{"date":1395,"open":1396,"high":1349,"low":1397,"close":1381,"change":539,"percent_change":187,"volume":1398,"transactions":9,"vwap":1381},"2026-02-17",31.15,31.1,452700,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1321,"change":155,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1321},"2026-02-13",31.29,31.56,0.58,408400,{"date":1406,"open":1199,"high":1327,"low":1280,"close":1401,"change":585,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1401},"2026-02-12",-0.89,430800,{"date":1410,"open":1176,"high":1176,"low":1291,"close":1343,"change":51,"percent_change":1298,"volume":1411,"transactions":9,"vwap":1343},"2026-02-11",418300,{"date":1413,"open":1199,"high":1322,"low":1199,"close":1189,"change":509,"percent_change":1363,"volume":1414,"transactions":9,"vwap":1189},"2026-02-10",775400,{"date":1416,"open":1171,"high":1316,"low":1184,"close":1171,"change":1417,"percent_change":1061,"volume":1418,"transactions":9,"vwap":1171},"2026-02-09",0.46,711700,{"date":1420,"open":1321,"high":1421,"low":1297,"close":1222,"change":104,"percent_change":1052,"volume":1422,"transactions":9,"vwap":1222},"2026-02-06",31.61,812400,{"date":1424,"open":1263,"high":1425,"low":1256,"close":1303,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1303},"2026-02-05",31.51,-0.45,-1.43,938300,{"date":1430,"open":1176,"high":1176,"low":1390,"close":1189,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1189},"2026-02-04",-0.08,-0.25,646400,{"date":1435,"open":1348,"high":1176,"low":1222,"close":1421,"change":1074,"percent_change":519,"volume":1436,"transactions":9,"vwap":1421},"2026-02-03",381500,{"date":1438,"open":1220,"high":1316,"low":1219,"close":1397,"change":1392,"percent_change":829,"volume":1439,"transactions":9,"vwap":1397},"2026-02-02",1224700,{"date":1441,"open":1274,"high":1442,"low":1397,"close":1339,"change":138,"percent_change":363,"volume":1443,"transactions":9,"vwap":1339},"2026-01-30",31.97,1985800,{"date":1445,"open":1195,"high":1446,"low":1274,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-29",32.080002,32.0099983,0.34,1.07,1407400,{"date":1452,"open":1348,"high":1147,"low":1239,"close":1453,"change":114,"percent_change":1154,"volume":1454,"transactions":9,"vwap":1453},"2026-01-28",31.67,3083700,{"date":1456,"open":1350,"high":1167,"low":1350,"close":1348,"change":1179,"percent_change":1180,"volume":1457,"transactions":9,"vwap":1348},"2026-01-27",2608400,{"date":1459,"open":1199,"high":1460,"low":1200,"close":1327,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1327},"2026-01-26",31.82,1.2,3.95,4548400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":456,"volume":1471,"transactions":9,"vwap":1469},"2026-01-23",30.69,30.724,29.81,30.4,-0.3,1143100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-22",29.5,30.959,29.47,30.7,1.21,4.1,1420400,{"date":1482,"open":1474,"high":1483,"low":1484,"close":1485,"change":220,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-21",29.84,28.865,29.49,0.82,1353500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-20",28.1,29.469,27.57,29.25,1.63,5.9,2331100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":978,"change":746,"percent_change":1502,"volume":1503,"transactions":9,"vwap":978},"2026-01-16",27.12,27.649,26.83,1.84,359200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1499,"change":539,"percent_change":332,"volume":1509,"transactions":9,"vwap":1499},"2026-01-15",26.99,27.47,26.41,689300,{"date":1511,"open":1512,"high":1513,"low":929,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-14",27.049999,27.45,27.26,0.7,2.64,644300,{"date":1519,"open":1520,"high":1521,"low":913,"close":859,"change":1052,"percent_change":1522,"volume":1523,"transactions":9,"vwap":859},"2026-01-13",26.47,26.865,1.34,877200,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":78,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-12",25.91,26.58,26.21,4.34,1482500,{"date":1532,"open":1533,"high":1533,"low":419,"close":1534,"change":1201,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-09",25.16,25.12,1.13,1437500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":766,"change":837,"percent_change":1542,"volume":1543,"transactions":9,"vwap":766},"2026-01-08",24.3,24.88,24.049999,0.69,524500,{"date":1545,"open":1546,"high":1540,"low":1547,"close":1548,"change":302,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-07",24.59,23.48,24.67,-1.95,565900,{"date":1552,"open":1553,"high":1554,"low":818,"close":1533,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1533},"2026-01-06",24.02,25.2,1.45,6.12,548000,{"date":1559,"open":443,"high":1560,"low":1561,"close":786,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":786},"2026-01-05",24.158,23.625,0.6,2.6,763800,{"date":1566,"open":400,"high":1567,"low":267,"close":735,"change":846,"percent_change":1568,"volume":1569,"transactions":9,"vwap":735},"2026-01-02",23.38,1.01,623100,{"date":1571,"open":257,"high":1572,"low":508,"close":799,"change":1470,"percent_change":1573,"volume":1574,"transactions":9,"vwap":799},"2025-12-31",23.415,-1.29,242900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":809,"percent_change":810,"volume":1581,"transactions":9,"vwap":1580},"2025-12-30",23.57,23.77,23.105,23.18,358000,{"date":1583,"open":1584,"high":1585,"low":249,"close":258,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":258},"2025-12-29",24,24.13,-1.96,-7.87,574100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1417,"percent_change":445,"volume":1595,"transactions":9,"vwap":1594},"2025-12-26",24.74,24.99,24.01,24.92,169900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1470,"percent_change":1038,"volume":1602,"transactions":9,"vwap":1601},"2025-12-24",24.55,24.68,24.1,24.46,133100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1142,"percent_change":510,"volume":1609,"transactions":9,"vwap":1608},"2025-12-23",25.049999,25.099001,24.319,24.76,322400,{"date":1611,"open":818,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-22",25,23.91,24.89,1.61,6.92,725000,{"date":1619,"open":258,"high":1620,"low":321,"close":379,"change":143,"percent_change":1621,"volume":1622,"transactions":9,"vwap":379},"2025-12-19",23.74,2.69,3229100,{"date":1624,"open":1625,"high":412,"low":516,"close":526,"change":1142,"percent_change":239,"volume":1626,"transactions":9,"vwap":526},"2025-12-18",22.65,842500,{"date":1628,"open":508,"high":342,"low":1629,"close":341,"change":1060,"percent_change":1630,"volume":1631,"transactions":9,"vwap":341},"2025-12-17",22.39,1.92,542200,{"date":1633,"open":480,"high":401,"low":309,"close":498,"change":434,"percent_change":1634,"volume":1635,"transactions":9,"vwap":498},"2025-12-16",-4.32,636800,{"date":1637,"open":1638,"high":1639,"low":257,"close":1567,"change":64,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1567},"2025-12-15",23.2,23.815,1.78,911600,{"date":1643,"open":352,"high":1547,"low":1644,"close":1645,"change":322,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-12",22.56,22.97,1.59,1137700,{"date":1649,"open":1650,"high":472,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-11",21.87,21.7,22.61,0.8,3.67,819600,{"date":1657,"open":1650,"high":1650,"low":1658,"close":218,"change":1377,"percent_change":1659,"volume":1660,"transactions":9,"vwap":218},"2025-12-10",21.030001,-0.86,1142500,{"date":1662,"open":228,"high":814,"low":280,"close":267,"change":518,"percent_change":1663,"volume":1664,"transactions":9,"vwap":267},"2025-12-09",1.71,648600,{"date":1666,"open":1667,"high":1668,"low":661,"close":1669,"change":18,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-08",22.4,22.555,21.63,-2.66,499000,{"date":1673,"open":801,"high":506,"low":1674,"close":309,"change":404,"percent_change":1675,"volume":1676,"transactions":9,"vwap":309},"2025-12-05",22.049999,0.91,683500,{"date":1678,"open":1679,"high":1667,"low":632,"close":537,"change":343,"percent_change":64,"volume":1680,"transactions":9,"vwap":537},"2025-12-04",22.040001,640000,{"date":1682,"open":1683,"high":1684,"low":288,"close":1685,"change":383,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-03",21.705,22.7,21.93,4.48,1073500,{"date":1689,"open":50,"high":1690,"low":1691,"close":196,"change":291,"percent_change":292,"volume":1692,"transactions":9,"vwap":196},"2025-12-02",21.235,20.39,622700,{"date":1694,"open":632,"high":1695,"low":1691,"close":194,"change":51,"percent_change":36,"volume":1696,"transactions":9,"vwap":194},"2025-12-01",21.86,848000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-28",20,21.51,19.97,21.11,1.9,9.89,1198000,{"date":1707,"open":1708,"high":1709,"low":1708,"close":564,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":564},"2025-11-26",17.66,19.27,1.74,9.96,427900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1074,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-25",17.3,17.53,16.95,17.47,3.01,684700,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1515,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-24",16.37,16.96,4.31,275000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":809,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-21",15.85,16.34,15.62,16.26,1.37,333900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-20",16.92,17.29,15.98,16.040001,-0.68,-4.07,630700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":636,"percent_change":1470,"volume":1750,"transactions":9,"vwap":1749},"2025-11-19",17.09,17.27,16.46,16.72,231200,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":846,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-18",17.12,16.355,16.77,1.39,305100,{"date":1759,"open":1760,"high":1737,"low":1761,"close":1762,"change":1763,"percent_change":1060,"volume":1764,"transactions":9,"vwap":1762},"2025-11-17",16.45,16.33,16.54,0.07,749100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":585,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-14",15.99,16.565,15.64,16.47,-1.67,543700,{"date":1774,"open":622,"high":1775,"low":1776,"close":1777,"change":1431,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-13",17.835,16.68,16.75,-0.48,1125800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":529,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-12",16.5,17.15,16.362,16.83,2,515200,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1782,"change":343,"percent_change":863,"volume":1792,"transactions":9,"vwap":1782},"2025-11-11",16.73,16.17,273800,{"date":1794,"open":1795,"high":1796,"low":1791,"close":1797,"change":810,"percent_change":1798,"volume":1734,"transactions":9,"vwap":1797},"2025-11-10",16.29,16.71,16.41,6.21,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":683,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-07",14.86,15.45,4.25,249800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1432,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-06",15.4,16.126,14.81,14.82,-1.66,426400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":64,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-05",14.92,15.295,14.87,15.07,2.8,328400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1659,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-04",15.22,15.37,14.6,14.66,-5.54,872700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":198,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-03",15.33,15.8,14.93,15.52,1.97,789600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1823,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1823},"2025-10-31",17.39,17.575,14.89,-2.23,-12.78,1027300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":993,"percent_change":594,"volume":1851,"transactions":9,"vwap":1850},"2025-10-30",17.36,17.92,17.1,17.45,340300,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1715,"change":51,"percent_change":846,"volume":1856,"transactions":9,"vwap":1715},"2025-10-29",17.75,17.13,269100,{"date":1858,"open":1859,"high":1860,"low":1717,"close":1861,"change":1432,"percent_change":1427,"volume":1862,"transactions":9,"vwap":1861},"2025-10-28",17.059999,17.6,17.26,146000,{"date":1864,"open":1854,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-27",18.08,16.9,17.51,-0.6,-3.31,677800,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":444,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-24",17.5,18.12,18.11,2.49,138500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":845,"percent_change":1448,"volume":1884,"transactions":9,"vwap":1883},"2025-10-23",17.94,18.02,17.64,17.67,165300,{"date":1886,"open":1796,"high":1887,"low":1888,"close":1889,"change":1052,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-22",17.795,16.6,17.61,2.03,318100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1861,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1861},"2025-10-21",18.059999,18.225,16.79,-1.86,-9.73,341500,{"date":1901,"open":1902,"high":1903,"low":1875,"close":1904,"change":383,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-20",18.71,19.23,19.12,5.17,627400,{"date":1908,"open":574,"high":574,"low":1909,"close":1910,"change":1022,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-17",17.69,18.18,-5.8,855500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-16",19.8,20.2,18.91,19.3,-1.19,-5.81,836100,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-15",19.36,20.49,1.53,8.07,508100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1179,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-14",18.59,19.24,18.295,18.96,0.53,255200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":871,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-13",18.75,19.18,18.313,18.86,6.31,125200,{"date":1946,"open":621,"high":1947,"low":1948,"close":1949,"change":51,"percent_change":846,"volume":1950,"transactions":9,"vwap":1949},"2025-10-10",18.14,17.58,17.74,158400,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-09",18.95,17.603,17.7,-1.16,-6.15,275400,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1942,"change":1074,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1942},"2025-10-08",19,18.42,2.78,278600,{"date":1966,"open":1967,"high":1968,"low":1848,"close":1969,"change":1180,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-07",17.97,18.434,18.35,1.77,167500,{"date":1973,"open":1894,"high":1974,"low":1975,"close":1976,"change":1030,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-06",18.51,17.96,18.030001,-0.99,193900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1030,"percent_change":456,"volume":1985,"transactions":9,"vwap":1984},"2025-10-03",18.39,18.44,17.85,18.21,768700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1981,"change":1653,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1981},"2025-10-02",17.79,18.8,17.251,4.55,470800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1385,"percent_change":1417,"volume":1999,"transactions":9,"vwap":1998},"2025-10-01",17.63,18,17.54,17.59,126500,{"date":2001,"open":1715,"high":2002,"low":1715,"close":1867,"change":1191,"percent_change":1191,"volume":2003,"transactions":9,"vwap":1867},"2025-09-30",17.8,92000,{"date":2005,"open":2006,"high":2007,"low":1746,"close":1867,"change":1208,"percent_change":1516,"volume":2008,"transactions":9,"vwap":1867},"2025-09-29",17.46,17.68,175400,{"date":2010,"open":1717,"high":2011,"low":2012,"close":1859,"change":837,"percent_change":1568,"volume":2013,"transactions":9,"vwap":1859},"2025-09-26",17.17,16.731,63100,{"date":2015,"open":622,"high":2016,"low":2017,"close":2018,"change":1223,"percent_change":509,"volume":2019,"transactions":9,"vwap":2018},"2025-09-25",17.068001,16.55,16.89,121500,{"date":2021,"open":2022,"high":1873,"low":1749,"close":2023,"change":585,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-24",17.23,16.91,-1.63,148200,{"date":2027,"open":2028,"high":1738,"low":2029,"close":2030,"change":1368,"percent_change":2031,"volume":1978,"transactions":9,"vwap":2030},"2025-09-23",17.01,16.86,17.19,3.24,{"date":2033,"open":2034,"high":2035,"low":1832,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-22",15.92,16.66,16.65,0.85,5.38,154100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1832,"change":518,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1832},"2025-09-19",15.54,16,15.5,2.4,538800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":322,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-18",15.11,15.6,14.68,15.43,2.39,141100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1818,"change":114,"percent_change":93,"volume":2060,"transactions":9,"vwap":1818},"2025-09-17",15.01,15.475,14.84,131700,{"date":2062,"open":2063,"high":2043,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-16",15.84,15.077,15.1,-0.63,-4.01,139700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":220,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-15",15.56,15.79,15.48,15.73,1.55,161800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1224,"percent_change":1242,"volume":2083,"transactions":9,"vwap":2082},"2025-09-12",15.46,15.59,15.42,15.49,609300,{"date":2085,"open":1802,"high":2086,"low":2087,"close":2088,"change":845,"percent_change":344,"volume":2089,"transactions":9,"vwap":2088},"2025-09-11",15.61,15.17,15.55,205100,{"date":2091,"open":2092,"high":2088,"low":2057,"close":2082,"change":518,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2082},"2025-09-10",15.29,2.45,147700,{"date":2096,"open":2050,"high":2097,"low":2098,"close":2099,"change":499,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-09",15.65,15,15.12,-2.58,157000,{"date":2103,"open":2104,"high":2105,"low":1833,"close":1834,"change":746,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1834},"2025-09-08",15.39,15.57,3.33,222800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":986,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-05",14.69,15.09,14.4,15.02,5.4,153600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1335,"percent_change":1015,"volume":2122,"transactions":9,"vwap":2121},"2025-09-04",14.35,14.37,14.007,14.25,71300,{"date":2124,"open":2118,"high":2125,"low":2126,"close":2127,"change":1201,"percent_change":1835,"volume":2128,"transactions":9,"vwap":2127},"2025-09-03",14.67,14.23,14.46,116700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":155,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-02",14.16,14.329,13.78,14.18,1.29,98300,{"date":2138,"open":2139,"high":2140,"low":2133,"close":2141,"change":993,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-29",13.83,14.03,14,1.08,74200,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":353,"volume":2150,"transactions":9,"vwap":2148},"2025-08-28",14.02,13.81,13.85,-0.1,169300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":845,"percent_change":1060,"volume":2156,"transactions":9,"vwap":2154},"2025-08-27",13.93,13.95,13.61,82400,{"date":2158,"open":2159,"high":2141,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-26",13.58,13.5,13.89,0.4,2.97,504500,{"date":2166,"open":2155,"high":2167,"low":2168,"close":2169,"change":1223,"percent_change":1351,"volume":2170,"transactions":9,"vwap":2169},"2025-08-25",13.79,13.46,13.49,99700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":64,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-22",13.13,13.75,13.05,13.51,3.13,113500,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":787,"percent_change":260,"volume":2184,"transactions":9,"vwap":2183},"2025-08-21",13.06,13.42,13.1,135500,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":1201,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-20",13,13.369,13.17,2.17,218900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-19",13.14,13.175,12.59,12.89,-0.27,-2.05,547400,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":383,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-18",12.25,13.16,7.69,656100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":846,"percent_change":1630,"volume":2213,"transactions":9,"vwap":2212},"2025-08-15",12.02,12.29,11.9,12.22,58300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":964,"percent_change":119,"volume":2220,"transactions":9,"vwap":2219},"2025-08-14",11.94,12.19,11.92,11.99,310300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1235,"percent_change":1568,"volume":2227,"transactions":9,"vwap":2226},"2025-08-13",11.91,12.17,11.65,12.03,66400,{"date":2229,"open":2230,"high":2226,"low":2231,"close":2223,"change":529,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2223},"2025-08-12",11.66,11.4,2.85,90800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":539,"percent_change":1919,"volume":2240,"transactions":9,"vwap":2239},"2025-08-11",11.77,11.93,11.55,11.58,155500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1304,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-08",12.24,12.33,11.67,11.72,-2.82,133700,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2024,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-07",13.74,11.88,12.06,-11.91,242400,{"date":2257,"open":2258,"high":2259,"low":2182,"close":2259,"change":404,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-06",13.52,13.69,1.48,77700,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2169,"change":1431,"percent_change":18,"volume":2266,"transactions":9,"vwap":2169},"2025-08-05",13.65,13.3,43400,{"date":2268,"open":2173,"high":2269,"low":2173,"close":2270,"change":1935,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-04",13.91,13.57,4.06,32400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2275,"change":993,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2275},"2025-08-01",13.04,13.23,12.86,1.16,63600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2197,"change":404,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2197},"2025-07-31",12.68,12.92,12.665,1.58,18100,{"date":2288,"open":2289,"high":2175,"low":2290,"close":2291,"change":362,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-30",12.95,12.61,12.69,-3.2,117500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1235,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-29",12.96,13.15,12.85,13.11,0.92,15800,{"date":2303,"open":2304,"high":2265,"low":2305,"close":2306,"change":1392,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-28",13.29,12.94,12.99,-2.62,86600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1335,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-25",13.38,13.395,13.055,13.34,-1.55,27200,{"date":2318,"open":2155,"high":2319,"low":2160,"close":2320,"change":455,"percent_change":1771,"volume":2321,"transactions":9,"vwap":2320},"2025-07-24",13.844,13.55,62500,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2133,"change":1363,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2133},"2025-07-23",14.15,13.66,-2.68,68400,{"date":2329,"open":2330,"high":2331,"low":2148,"close":2131,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2131},"2025-07-22",14.05,14.19,0.25,1.8,67600,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2269,"change":344,"percent_change":466,"volume":2339,"transactions":9,"vwap":2269},"2025-07-21",13.67,14.12,117800,{"date":2341,"open":2342,"high":2270,"low":2306,"close":2258,"change":169,"percent_change":2343,"volume":2122,"transactions":9,"vwap":2258},"2025-07-18",13.22,3.21,{"date":2345,"open":2204,"high":2204,"low":2346,"close":2183,"change":901,"percent_change":1001,"volume":2347,"transactions":9,"vwap":2183},"2025-07-17",12.78,56700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2350,"change":1763,"percent_change":1935,"volume":2353,"transactions":9,"vwap":2350},"2025-07-16",13.27,14.36,12.857,163500,{"date":2355,"open":2176,"high":2176,"low":2197,"close":2356,"change":2198,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-15",13.2,-2,55800,{"date":2360,"open":2361,"high":2148,"low":2362,"close":2363,"change":2149,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-14",13.68,13.415,13.47,-0.74,79900,{"date":2367,"open":2368,"high":2369,"low":2314,"close":2270,"change":1180,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2270},"2025-07-11",13.4,13.724,2.42,41100,{"date":2373,"open":2374,"high":2374,"low":2299,"close":2375,"change":1142,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-10",13.44,13.25,-0.97,48600,{"date":2379,"open":2380,"high":2182,"low":2381,"close":2311,"change":846,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2311},"2025-07-09",13.26,13.02,1.75,35400,{"date":2385,"open":2330,"high":2330,"low":2386,"close":2297,"change":753,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2297},"2025-07-08",12.84,-6.41,114600,{"date":2390,"open":2391,"high":2330,"low":2392,"close":2330,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2330},"2025-07-07",13.84,13.48,0.48,3.54,35000,{"date":2397,"open":2363,"high":2361,"low":2398,"close":2270,"change":114,"percent_change":1258,"volume":2399,"transactions":9,"vwap":2270},"2025-07-03",13.431,68300,{"date":2401,"open":2337,"high":2139,"low":2402,"close":2403,"change":1224,"percent_change":187,"volume":2404,"transactions":9,"vwap":2403},"2025-07-02",13.355,13.6,38100,{"date":2406,"open":2325,"high":2407,"low":2159,"close":2325,"change":722,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2325},"2025-07-01",13.825,1.04,17000,{"date":2411,"open":2311,"high":2412,"low":2413,"close":2258,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2258},"2025-06-30",13.64,13.21,0.27,2.04,77500,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2375,"change":1363,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2375},"2025-06-27",13.41,13.08,-2.79,20200,{"date":2424,"open":2258,"high":2425,"low":2362,"close":2425,"change":993,"percent_change":555,"volume":2426,"transactions":9,"vwap":2425},"2025-06-26",13.63,11600,{"date":2428,"open":2368,"high":2425,"low":2429,"close":2392,"change":164,"percent_change":809,"volume":2430,"transactions":9,"vwap":2392},"2025-06-25",13.33,24000,{"date":2432,"open":2433,"high":2433,"low":2175,"close":2434,"change":187,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-24",13.9,13.45,-3.17,51400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2161,"change":164,"percent_change":809,"volume":2442,"transactions":9,"vwap":2161},"2025-06-23",13.99,14.38,13.72,148100,{"date":2444,"open":2167,"high":2140,"low":2251,"close":2445,"change":845,"percent_change":1060,"volume":732,"transactions":9,"vwap":2445},"2025-06-20",13.86,{"date":2447,"open":2269,"high":2448,"low":2251,"close":2449,"change":2450,"percent_change":770,"volume":2451,"transactions":9,"vwap":2449},"2025-06-18",14.28,13.8,-0.31,114900,{"date":2453,"open":2454,"high":2454,"low":2139,"close":2455,"change":708,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-17",14.95,14.11,-6.12,105600,{"date":2459,"open":2088,"high":2460,"low":2098,"close":2461,"change":473,"percent_change":762,"volume":2462,"transactions":9,"vwap":2461},"2025-06-16",15.785,15.03,90400,{"date":2464,"open":2465,"high":2081,"low":2125,"close":2466,"change":863,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-13",14.8,15.35,3.72,76100,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2465,"change":1368,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2465},"2025-06-12",14.39,14.98,3.79,112100,{"date":2476,"open":2477,"high":1810,"low":2478,"close":2479,"change":1304,"percent_change":2480,"volume":2261,"transactions":9,"vwap":2479},"2025-06-11",14.76,14.22,14.26,-2.33,{"date":2482,"open":2483,"high":2484,"low":2485,"close":1825,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1825},"2025-06-10",15.18,15.26,14.54,-0.489,-3.24,39600,{"date":2490,"open":2491,"high":2492,"low":35,"close":2493,"change":2494,"percent_change":1461,"volume":2495,"transactions":9,"vwap":2493},"2025-06-09",14.985,15.21,15.089,0.179,131200,{"date":2497,"open":2050,"high":1731,"low":2498,"close":35,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":35},"2025-06-06",14.9,-0.706,-4.52,50600,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-06-05",15.67,15.16,15.616,0.116,0.75,30300,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2044,"change":518,"percent_change":2093,"volume":2514,"transactions":9,"vwap":2044},"2025-06-04",15.208,15.53,23400,{"date":2516,"open":2059,"high":2517,"low":2059,"close":2517,"change":518,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-03",15.13,2.51,9500,{"date":2521,"open":2522,"high":2087,"low":2523,"close":2477,"change":1208,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2477},"2025-06-02",15.06,14.61,3.14,34200,{"date":2527,"open":2441,"high":2528,"low":2155,"close":2528,"change":2508,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-30",14.31,5.53,196600,{"date":2532,"open":2449,"high":2449,"low":2533,"close":2533,"change":1335,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-29",13.56,-1.53,51600,{"date":2537,"open":2538,"high":2449,"low":2169,"close":2539,"change":2540,"percent_change":2285,"volume":2541,"transactions":9,"vwap":2539},"2025-05-28",13.567,13.77,0.214,25700,{"date":2543,"open":2544,"high":2441,"low":2363,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-05-27",13.483,13.556,-0.314,-2.26,39200,{"date":2550,"open":2551,"high":2141,"low":2552,"close":2553,"change":594,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-23",13.028,13.01,13.87,6.69,19200,{"date":2557,"open":2187,"high":2187,"low":2187,"close":2187,"change":809,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2187},"2025-05-22",1.72,196200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2346,"change":155,"percent_change":199,"volume":2565,"transactions":9,"vwap":2346},"2025-05-21",12.81,12.933,12.681,196667,{"date":2567,"open":2253,"high":2568,"low":2226,"close":2569,"change":2508,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-20",12.624,12.6,6.33,38633,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":343,"percent_change":986,"volume":2578,"transactions":9,"vwap":2577},"2025-05-19",12,12.27,11.625,11.85,1433,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":940,"volume":2586,"transactions":9,"vwap":2584},"2025-05-16",11.355,11.79,11.325,11.76,0.105,55233,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2590},"2025-05-15",11.34,11.655,11.25,0.405,3.6,35667,{"date":2596,"open":2597,"high":2597,"low":175,"close":2591,"change":1778,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2591},"2025-05-14",11.46,-4.09,69200,{"date":2601,"open":2602,"high":2603,"low":2245,"close":2604,"change":2605,"percent_change":585,"volume":2606,"transactions":9,"vwap":2604},"2025-05-13",11.7,11.805,11.73,-0.033,9267,{"date":2608,"open":2346,"high":2562,"low":2245,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-05-12",11.763,-1.122,-8.71,29100,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-09",12.54,12.918,12.885,0.303,2.41,44100,{"date":2622,"open":2253,"high":2623,"low":2624,"close":2625,"change":1154,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-08",12.858,12.036,12.582,-0.71,14533,{"date":2629,"open":2562,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":393,"volume":2634,"transactions":9,"vwap":2632},"2025-05-07",12.882,12.66,12.672,-0.096,29833,{"date":2636,"open":2381,"high":2381,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-05-06",12.321,12.768,0.678,5.61,22300,{"date":2643,"open":2644,"high":2645,"low":2582,"close":2646,"change":250,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-05",11.82,12.18,12.09,4.95,15333,{"date":2650,"open":2604,"high":2604,"low":2651,"close":2652,"change":164,"percent_change":924,"volume":2653,"transactions":9,"vwap":2652},"2025-05-02",11.469,11.52,61600,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":1868,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-01",11.739,11.436,11.49,-4.96,35967,{"date":2662,"open":2582,"high":2646,"low":2663,"close":2646,"change":2664,"percent_change":979,"volume":2665,"transactions":9,"vwap":2646},"2025-04-30",11.712,0.132,15767,{"date":2667,"open":2668,"high":2668,"low":2582,"close":2669,"change":2670,"percent_change":2149,"volume":2671,"transactions":9,"vwap":2669},"2025-04-29",11.988,11.958,-0.012,39000,{"date":2673,"open":2663,"high":2674,"low":2675,"close":2674,"change":155,"percent_change":1926,"volume":2676,"transactions":9,"vwap":2674},"2025-04-28",11.97,11.601,29367,{"date":2678,"open":2679,"high":2574,"low":2680,"close":2582,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2582},"2025-04-25",11.661,11.658,0.078,0.67,50733,{"date":2685,"open":2686,"high":2663,"low":2239,"close":2663,"change":2664,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2663},"2025-04-24",11.61,1.14,35867,{"date":2690,"open":2675,"high":2582,"low":2238,"close":2239,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2239},"2025-04-23",-0.171,-1.46,94367,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":119,"volume":2701,"transactions":9,"vwap":2699},"2025-04-22",11.685,11.769,11.631,11.751,-0.039,19400,{"date":179,"open":2574,"high":2574,"low":2703,"close":2582,"change":1335,"percent_change":363,"volume":2704,"transactions":9,"vwap":2582},11.634,15567]