[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARIS":3,"homepage-market-summary":29,"stock-historical-ARIS":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ARIS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Aris Mining Corporation","NYSE",null,"Common Stock","Aris Mining Corp is a Canadian gold mining company focused on South America. It is mainly engaged in the acquisition, exploration, development, and operation of gold properties in Colombia and Guyana. Aris Mining operates the Segovia and Marmato Mines and the Soto Norte Project in Colombia. Additionally, it owns the Toroparu Project in Guyana. The company considers its Segovia and Marmato Mines in Colombia, its Toroparu Project in Guyana, its Soto Norte Project in Colombia, and its corporate functions in Canada and other corporate entities as its reportable segments. The majority of its revenue is generated from operations at the Segovia mines in Colombia.","3,485",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.5,17.52,17.925,17.39,17.32,0.18,1.04,1465367.770843,17760,17.5855,900.375,0.66000003,199762.0232463194,1.9,4020,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},23.29,5.21,1607118,586598222.450204,216.46,"2025-04-22",[183,184,193,203,213,223,234,244,255,265,275,286,296,306,317,327,338,349,360,370,381,392,403,414,424,434,445,456,466,476,485,495,505,516,527,537,545,554,565,576,585,595,605,615,626,637,647,658,669,680,691,701,711,720,728,737,745,751,759,766,774,782,790,797,805,814,822,830,837,845,852,858,867,875,883,891,899,907,914,922,930,939,947,954,961,967,974,979,986,992,1001,1007,1013,1021,1030,1037,1046,1054,1062,1070,1075,1082,1090,1099,1106,1114,1119,1125,1133,1138,1144,1149,1155,1162,1170,1177,1185,1193,1199,1207,1216,1223,1231,1238,1246,1254,1260,1267,1273,1280,1286,1291,1298,1304,1309,1315,1324,1332,1339,1344,1350,1357,1366,1370,1375,1378,1383,1390,1396,1404,1412,1418,1423,1432,1438,1442,1450,1456,1460,1467,1473,1478,1484,1490,1496,1501,1507,1513,1518,1524,1530,1536,1544,1551,1555,1560,1566,1570,1576,1581,1588,1593,1598,1603,1608,1614,1620,1628,1633,1640,1647,1652,1660,1665,1671,1676,1682,1687,1694,1699,1707,1710,1716,1722,1726,1730,1735,1740,1747,1756,1761,1765,1769,1775,1782,1790,1797,1805,1813,1821,1827,1834,1840,1848,1857,1865,1874,1881,1887,1896,1903,1911,1920,1925,1933,1942,1948,1955,1962,1970,1978,1984,1989,1995,2002,2009,2016,2022,2029,2037,2044,2051,2056,2062,2067,2072,2079,2086,2093,2099,2104,2110,2116,2121,2127,2131,2135,2140,2145,2153,2158,2163,2170,2176,2182,2189,2196,2203,2209,2216,2222,2228,2235,2242,2249,2256,2260,2266,2273,2279,2288,2295,2302,2307,2314,2320,2325,2331,2337,2346,2351,2359,2364,2371,2377,2382,2388,2392,2398,2404,2408,2411,2416,2421,2425,2430,2436,2440,2446,2453,2457,2462,2469,2472,2477,2481,2484,2488,2495,2500,2507,2512,2520,2526,2531,2535,2539,2544,2549,2554,2560,2565,2571,2579,2583,2587,2595,2601,2606,2614,2620,2627,2634,2638,2646,2652,2659,2665,2672,2678,2685,2691,2697,2704,2709],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":17,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",17.6,16.91,-0.08,-0.46,2390418.189074,29032,17.253,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",18.01,17.38,17.4,-0.35,-1.97,1656533.992524,19320,17.5429,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":122,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",17.54,17.885,17.41,17.75,1.43,1301832.727339,19941,17.6824,{"date":214,"open":215,"high":216,"low":217,"close":14,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",17.73,18.095,17.295,-1.43,-7.55,3088722.39294,38045,17.5877,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",18.66,19.11,18.42,18.93,0.28,1.5,1467685.113545,27779,18.8629,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",18.65,18.7001,18.085,-0.24,-1.27,1900152.547315,23127,18.4526,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",19.16,19.19,18.54,18.89,-0.95,-4.79,2203488.482441,30886,18.8045,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",18.82,20.02,19.84,0.81,4.26,1663609.838534,17452,19.6826,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",19.53,18.84,19.03,-0.37,-1.91,1246646.300434,13520,19.0405,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",19.1,19.465,18.7158,19.4,0.45,2.37,1694134.925772,16094,19.2557,{"date":287,"open":288,"high":289,"low":248,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",19.02,19.095,18.95,0.72,3.95,1258089.903006,19151,18.9044,{"date":297,"open":298,"high":228,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",18.86,17.85,18.23,-0.33,-1.78,1368684.040584,18945,18.3211,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",18.77,18.7819,18.13,18.56,-0.12,-0.64,844832.970205,15148,18.454,{"date":318,"open":225,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",18.885,18.1501,18.68,-0.86,-4.4,1993777.38108,29681,18.5454,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",19.88,20.15,19.39,19.54,0.13,0.67,1370934.298074,30688,19.6291,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",19.28,19.72,19.151,19.41,-0.72,-3.58,1860036.839714,22388,19.4038,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",20.47,20.805,19.955,20.13,0.15,0.75,1147932.157184,16000,20.1693,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":198,"volume":367,"transactions":368,"vwap":369},"2026-09-08",20,20.42,19.86,19.98,-0.07,1044115.0633,15020,20.1206,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",19.99,20.25,19.8,20.05,-0.5,-2.43,1024202.769219,15884,20.0522,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",20.61,20.755,20.16,20.55,0.86,4.37,1570556.022594,22396,20.454,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",19.44,20.01,19.33,19.69,0.82,4.35,1574921.452987,22273,19.6423,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",19.34,19.76,18.8,18.87,-1.12,-5.6,1338539.502624,23214,19.1161,{"date":415,"open":416,"high":417,"low":418,"close":372,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",20.26,20.39,19.45,-0.28,-1.38,1095624.337921,19012,19.8489,{"date":425,"open":426,"high":427,"low":364,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",21.33,21.465,20.27,-0.99,-4.66,2034590.55226,31960,20.4572,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",20.7,21.375,20.45,21.26,0.62,3,1277427.196894,20255,21.0543,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",20.5,20.95,20.475,20.64,-0.54,-2.55,817914.909842,18546,20.7191,{"date":457,"open":438,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",21.31,20.35,21.18,0.37,1.78,1072699.228037,20066,20.9589,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":239,"volume":473,"transactions":474,"vwap":475},"2026-08-24",20.98,21.17,20.5238,20.81,-0.05,1599108.084765,28850,20.79,{"date":477,"open":478,"high":448,"low":479,"close":480,"change":334,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",20.9,20.38,20.86,3.32,2110060.025267,30314,20.7212,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",19.35,20.23,20.19,0.58,2.96,1347714.545683,25199,19.9259,{"date":496,"open":407,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",19.875,18.705,19.61,2.02,11.48,1823843.206553,26180,19.5591,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",17.7,17.96,17.35,17.59,-0.53,-2.92,1007408.89865,19013,17.6146,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",18,18.32,17.79,18.12,0.23,1.29,831383.481327,15232,18.1121,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":52,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",17.71,18.0817,17.65,17.89,2.82,703673.779848,14395,17.8857,{"date":538,"open":539,"high":540,"low":541,"close":197,"change":198,"percent_change":199,"volume":542,"transactions":543,"vwap":544},"2026-08-13",17.36,17.585,17.04,1585057.178686,21671,17.3196,{"date":546,"open":547,"high":548,"low":507,"close":208,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",17.72,18.125,0.41,2.36,2006119.410916,31242,17.8728,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",17.03,17.46,16.87,17.34,0.26,1.52,1093889.887201,18345,17.1425,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",17.23,17.28,16.9,17.08,-0.32,-1.84,2087065.262563,29385,17.0769,{"date":577,"open":187,"high":578,"low":579,"close":197,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",17.43,16.85,1.68,10.69,2423272.664268,37242,17.1849,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":490,"volume":592,"transactions":593,"vwap":594},"2026-08-06",15.4,15.95,15.292,15.72,0.09,1349613.515906,20127,15.7215,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",15.5,16.08,15.63,0.92,6.25,2559796.307046,27447,15.8032,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":142,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",14.79,14.92,14.31,14.71,2.22,1676585.348544,28714,14.6763,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",13.34,14.41,13.29,14.39,1.03,7.71,1305817.994338,19453,14.0841,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",14.12,14.14,13.311,13.36,-0.89,-6.25,1265427.645478,18280,13.4697,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":152,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",14.26,14.54,13.48,14.25,2.52,2163299.000303,24639,14.2184,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",14.3,14.4,13.74,13.9,-0.57,-3.94,1228122.120558,19527,14.05,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",14.57,14.65,14.18,14.47,-0.39,-2.62,614479.431019,12829,14.4228,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",14.67,15,14.13,14.86,0.2,1.36,634776.000366,9395,14.6945,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",14.82,15.015,14.46,14.66,0.07,0.48,633123.006706,13299,14.7166,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":571,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",14.35,14.635,14.16,14.59,-2.15,2101199.40785,24051,14.5013,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":209,"volume":708,"transactions":709,"vwap":710},"2026-07-22",15.11,15.35,14.78,14.91,0.21,1175002.026472,15085,15.0393,{"date":712,"open":609,"high":713,"low":609,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",14.825,14.7,0.83,5.98,1222070.020284,16942,14.6858,{"date":721,"open":722,"high":629,"low":723,"close":724,"change":366,"percent_change":376,"volume":725,"transactions":726,"vwap":727},"2026-07-20",13.98,13.8405,13.87,874643.293321,13188,13.9538,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",13.35,14.055,13.21,13.94,0.33,2.42,1238800,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",13.92,13.37,13.61,-0.8,-5.55,2080500,{"date":746,"open":660,"high":747,"low":748,"close":618,"change":312,"percent_change":749,"volume":750,"transactions":9,"vwap":618},"2026-07-15",14.69,13.95,-0.83,1515300,{"date":752,"open":672,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",15.19,14.43,14.53,0.34,2.4,1972200,{"date":760,"open":761,"high":620,"low":762,"close":763,"change":270,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-13",14.1,13.96,14.19,-2.54,1367900,{"date":767,"open":768,"high":705,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",14.68,14.37,14.56,-0.19,-1.29,1635900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":159,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-09",14.48,14.83,14.285,14.75,5.28,972400,{"date":783,"open":784,"high":674,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",14.72,13.625,14.01,-1.19,-7.83,2206600,{"date":791,"open":599,"high":792,"low":672,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",16.32,15.2,-0.78,-4.88,1421600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":312,"volume":804,"transactions":9,"vwap":802},"2026-07-06",16.51,16.73,15.815,15.98,-0.02,912600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",15.25,16.28,15.21,16,1.38,9.44,1989700,{"date":815,"open":779,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",15.53,14.61,14.62,-0.29,-1.95,979200,{"date":823,"open":824,"high":825,"low":826,"close":706,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":706},"2026-06-30",15.22,15.26,14.461,-0.06,-0.4,2123700,{"date":831,"open":672,"high":832,"low":660,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",15.05,14.97,-0.2,-1.32,1586500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":117,"volume":844,"transactions":9,"vwap":842},"2026-06-26",15.12,15.71,14.87,15.17,0.17,1608800,{"date":846,"open":847,"high":848,"low":768,"close":672,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":672},"2026-06-25",15.3,15.34,0.29,1.97,1096700,{"date":853,"open":854,"high":587,"low":818,"close":610,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":610},"2026-06-24",14.88,-1.05,-6.66,1645900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",15.61,16.025,15.41,15.76,-0.68,-4.14,1267200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":72,"volume":874,"transactions":9,"vwap":872},"2026-06-22",15.97,16.79,15.88,16.44,-0.18,1837100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":189,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-18",17.13,17.55,15.899,16.62,-2.69,2638800,{"date":884,"open":885,"high":886,"low":887,"close":570,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":570},"2026-06-17",17.31,18.19,17.014999,-0.25,-1.44,1949500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":843,"volume":898,"transactions":9,"vwap":896},"2026-06-16",17.58,17.88,17.21,17.33,0.03,1019100,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",17.030001,18.17,17.3,1.41,8.87,2193800,{"date":908,"open":862,"high":802,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",15.064,15.89,0.79,5.23,1921200,{"date":915,"open":620,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",15.198,14.06,15.1,0.88,6.19,1706100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":322,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-10",14.51,14.975,14.15,14.22,-5.7,2044300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",15.85,15.87,14.44,15.08,-0.42,-2.71,1782700,{"date":940,"open":941,"high":942,"low":943,"close":597,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":597},"2026-06-08",15.46,15.79,15.335,0.27,1.77,819700,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":271,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-05",16.64,15.15,15.23,-11.14,1578200,{"date":955,"open":956,"high":208,"low":957,"close":958,"change":849,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",17.19,17.01,17.14,1.72,895800,{"date":962,"open":568,"high":509,"low":963,"close":579,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":579},"2026-06-03",16.82,-0.75,-4.26,876600,{"date":968,"open":969,"high":970,"low":971,"close":186,"change":819,"percent_change":972,"volume":973,"transactions":9,"vwap":186},"2026-06-02",17.97,18.09,17.391,-1.62,1156400,{"date":975,"open":509,"high":976,"low":977,"close":532,"change":239,"percent_change":835,"volume":978,"transactions":9,"vwap":532},"2026-06-01",18.07,16.975,1492000,{"date":980,"open":981,"high":982,"low":981,"close":310,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":310},"2026-05-29",17.09,18.29,0.99,5.78,1040300,{"date":987,"open":988,"high":186,"low":989,"close":958,"change":560,"percent_change":990,"volume":991,"transactions":9,"vwap":958},"2026-05-28",16.68,16.25,1.54,1099300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",17.1,17.255,16.775,16.88,-0.77,-4.36,1157100,{"date":1002,"open":1003,"high":518,"low":1004,"close":531,"change":549,"percent_change":1005,"volume":1006,"transactions":9,"vwap":531},"2026-05-26",17.8,17.48,2.38,929800,{"date":1008,"open":1009,"high":878,"low":1010,"close":1011,"change":827,"percent_change":198,"volume":1012,"transactions":9,"vwap":1011},"2026-05-22",17.11,16.855,17.24,712000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":903,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":903},"2026-05-21",16.99,17.76,16.885,-0.21,-1.2,1400400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",17.44,17.64,16.635,17.51,0.44,2.58,1189900,{"date":1031,"open":547,"high":1032,"low":1033,"close":1034,"change":72,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",17.77,16.92,17.07,-5.95,1072600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",18.45,18.62,17.69,18.15,-0.03,-0.17,1379500,{"date":1047,"open":1048,"high":1049,"low":195,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",18.76,18.855,18.18,-1.54,-7.81,1025900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":341,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":341},"2026-05-14",19.75,20.09,19.21,0.01,0.05,861800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-13",20.22,19.665,19.71,-0.7,-3.43,1828800,{"date":1071,"open":374,"high":438,"low":487,"close":1072,"change":522,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-12",20.41,1.14,954300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":687,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-11",19.93,20.82,20.18,2.44,1147800,{"date":1083,"open":1084,"high":1085,"low":340,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",19.36,19.94,19.7,0.69,3.63,1078900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",19.345,20.54,18.94,19.01,0.08,0.42,3414600,{"date":1100,"open":1101,"high":1102,"low":982,"close":228,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":228},"2026-05-06",18.38,19.07,1.64,9.49,1309600,{"date":1107,"open":1108,"high":894,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",17.81,17.27,17.29,-0.23,-1.31,826200,{"date":1115,"open":215,"high":1116,"low":578,"close":15,"change":198,"percent_change":1117,"volume":1118,"transactions":9,"vwap":15},"2026-05-04",17.899,-1.96,742400,{"date":1120,"open":208,"high":1121,"low":531,"close":1122,"change":803,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-01",18.16,17.87,-0.11,737100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":532,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":532},"2026-04-30",17.95,18.11,17.698,0.56,3.23,980000,{"date":1134,"open":510,"high":547,"low":877,"close":896,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":896},"2026-04-29",-0.58,-3.24,1200700,{"date":1139,"open":1050,"high":1050,"low":510,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",17.91,-0.85,-4.53,1345100,{"date":1145,"open":1146,"high":1095,"low":1147,"close":1048,"change":873,"percent_change":250,"volume":1148,"transactions":9,"vwap":1048},"2026-04-27",18.9,18.57,811000,{"date":1150,"open":1151,"high":1152,"low":321,"close":1094,"change":19,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1094},"2026-04-24",19.049999,19.075001,0.96,724400,{"date":1156,"open":1157,"high":1158,"low":902,"close":1048,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1048},"2026-04-23",18.98,19.315,-0.47,-2.44,1160200,{"date":1163,"open":332,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-22",19.82,19.17,19.23,0.22,1.16,839500,{"date":1171,"open":447,"high":1172,"low":1173,"close":1095,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1095},"2026-04-21",20.77,18.96,-1.82,-8.74,1787900,{"date":1178,"open":436,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-20",21,20.24,20.83,-0.13,-0.62,1076600,{"date":1186,"open":1172,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",21.55,20.76,20.96,0.63,3.1,1359900,{"date":1194,"open":1195,"high":436,"low":373,"close":1196,"change":1197,"percent_change":675,"volume":1198,"transactions":9,"vwap":1196},"2026-04-16",20.52,20.33,0.04,891800,{"date":1200,"open":1201,"high":1202,"low":1079,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-15",21.35,21.44,20.29,-1.36,-6.28,1481700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-14",21.14,21.83,20.885,21.65,0.89,4.29,2253500,{"date":1217,"open":1218,"high":1078,"low":1219,"close":1188,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1188},"2026-04-13",20.36,20.07,0.02,0.1,735600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":849,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",20.69,20.94,20.4,20.74,1.42,943300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":438,"change":1044,"percent_change":1236,"volume":1237,"transactions":9,"vwap":438},"2026-04-09",20.57,21.059999,19.782,-0.82,1600900,{"date":1239,"open":1240,"high":1241,"low":416,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",21.5,21.618,20.62,0.5,2.49,1278800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":398,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-07",19.6,20.2,19.32,20.12,4.25,1461300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1256,"change":112,"percent_change":472,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",19.3,19.64,19.047001,1034800,{"date":1261,"open":248,"high":1086,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-02",18.31,19.31,-0.3,-1.53,1498100,{"date":1268,"open":340,"high":1269,"low":1270,"close":499,"change":20,"percent_change":1271,"volume":1272,"transactions":9,"vwap":499},"2026-04-01",20.1,18.85,5.6,2051900,{"date":1274,"open":208,"high":1275,"low":1276,"close":1147,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1147},"2026-03-31",18.6,17.626,1.35,7.84,1366500,{"date":1281,"open":1023,"high":529,"low":1282,"close":1283,"change":1096,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-30",16.985,17.22,0.47,1681700,{"date":1287,"open":1288,"high":1004,"low":792,"close":958,"change":1190,"percent_change":1289,"volume":1290,"transactions":9,"vwap":958},"2026-03-27",16.45,3.82,1775900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":799,"change":1296,"percent_change":743,"volume":1297,"transactions":9,"vwap":799},"2026-03-26",16.81,17.385,16.5,-0.97,2038000,{"date":1299,"open":893,"high":1300,"low":1301,"close":1004,"change":356,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1004},"2026-03-25",17.99,17.42,4.48,2107100,{"date":1305,"open":1288,"high":1306,"low":810,"close":800,"change":1307,"percent_change":239,"volume":1308,"transactions":9,"vwap":800},"2026-03-24",16.89,-0.04,1839800,{"date":1310,"open":933,"high":217,"low":1311,"close":1312,"change":137,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-23",15.845,16.77,4.1,2503300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-20",16.84,17.305,15.66,16.11,-0.63,-3.76,14336400,{"date":1325,"open":1326,"high":1312,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-19",16.29,15.48,16.74,-0.91,-5.16,5360000,{"date":1333,"open":969,"high":1334,"low":1335,"close":531,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":531},"2026-03-18",18.165,17.45,-0.98,-5.26,2931600,{"date":1340,"open":1165,"high":1257,"low":1341,"close":1342,"change":270,"percent_change":820,"volume":1343,"transactions":9,"vwap":1342},"2026-03-17",18.254,18.63,2654300,{"date":1345,"open":290,"high":488,"low":1346,"close":1347,"change":1097,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",18.58,19,2.26,3646900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1346,"change":864,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1346},"2026-03-13",19.12,19.77,18.555,-3.53,1876100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-12",19.51,20.11,19.15,19.26,-0.45,-2.28,1676800,{"date":1367,"open":394,"high":1077,"low":1368,"close":1066,"change":239,"percent_change":1019,"volume":1369,"transactions":9,"vwap":1066},"2026-03-11",18.92,916300,{"date":1371,"open":1248,"high":1195,"low":1248,"close":1372,"change":1190,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-10",19.95,3.26,1074800,{"date":1376,"open":225,"high":405,"low":1122,"close":1250,"change":112,"percent_change":472,"volume":1377,"transactions":9,"vwap":1250},"2026-03-09",1580400,{"date":1379,"open":1347,"high":1380,"low":1381,"close":396,"change":419,"percent_change":218,"volume":1382,"transactions":9,"vwap":396},"2026-03-06",19.65,18.436,1386900,{"date":1384,"open":1385,"high":1386,"low":1102,"close":499,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":499},"2026-03-05",20.72,20.97,-1.45,-6.89,1923900,{"date":1391,"open":468,"high":1392,"low":1393,"close":1234,"change":440,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1234},"2026-03-04",21.48,20.44,3.03,1520300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1393,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1393},"2026-03-03",20.78,20.945,19.66,-2.01,-8.95,1862600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1111,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-02",22.76,22.855,21.71,22.45,-1.01,1032700,{"date":1413,"open":1414,"high":176,"low":1415,"close":1416,"change":522,"percent_change":89,"volume":1417,"transactions":9,"vwap":1416},"2026-02-27",23.030001,22.355,22.68,1208000,{"date":1419,"open":1420,"high":1409,"low":1212,"close":1409,"change":734,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1409},"2026-02-26",21.86,1.49,899900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-25",21.7,22.438,21.52,22.12,0.68,3.17,1713800,{"date":1433,"open":1434,"high":1435,"low":1072,"close":1202,"change":560,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1202},"2026-02-24",20.53,21.605,1.23,1110900,{"date":1439,"open":426,"high":1440,"low":475,"close":460,"change":843,"percent_change":260,"volume":1441,"transactions":9,"vwap":460},"2026-02-23",21.42,1233600,{"date":1443,"open":1444,"high":1445,"low":1086,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-20",19.74,21.15,21.01,1.17,5.9,1573900,{"date":1451,"open":1452,"high":1077,"low":1453,"close":259,"change":1429,"percent_change":1454,"volume":1455,"transactions":9,"vwap":259},"2026-02-19",19.035,18.73,3.55,695900,{"date":1457,"open":1146,"high":396,"low":1040,"close":246,"change":1190,"percent_change":1458,"volume":1459,"transactions":9,"vwap":246},"2026-02-18",3.4,1744200,{"date":1461,"open":1462,"high":1157,"low":1108,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-17",18.78,18.53,-0.96,-4.93,1829400,{"date":1468,"open":1270,"high":1469,"low":236,"close":1470,"change":1153,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-13",19.68,19.49,5.18,1381700,{"date":1474,"open":365,"high":365,"low":1475,"close":1463,"change":1051,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1463},"2026-02-12",18.26,-7.67,1534600,{"date":1479,"open":1353,"high":1480,"low":1481,"close":1219,"change":1087,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1219},"2026-02-11",20.3,19.22,3.56,1225500,{"date":1485,"open":248,"high":1359,"low":1486,"close":1487,"change":1087,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-10",18.27,19.38,3.69,1771900,{"date":1491,"open":969,"high":407,"low":1127,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-09",18.69,0.93,5.24,1964600,{"date":1497,"open":1498,"high":1499,"low":205,"close":1016,"change":1123,"percent_change":1183,"volume":1500,"transactions":9,"vwap":1016},"2026-02-06",18.2,18.75,3443600,{"date":1502,"open":1492,"high":1487,"low":1503,"close":1122,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1122},"2026-02-05",17.83,-1.88,-9.52,2034000,{"date":1508,"open":488,"high":1509,"low":1157,"close":1056,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1056},"2026-02-04",20.34,0.31,1.59,1870700,{"date":1514,"open":396,"high":1400,"low":1515,"close":394,"change":811,"percent_change":1516,"volume":1517,"transactions":9,"vwap":394},"2026-02-03",18.635,7.64,1982800,{"date":1519,"open":569,"high":1498,"low":1520,"close":1521,"change":600,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-02",16.66,18.059999,5.37,1984300,{"date":1525,"open":1526,"high":1151,"low":958,"close":958,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":958},"2026-01-30",18.34,-3.33,-16.27,4242300,{"date":1531,"open":1532,"high":1533,"low":341,"close":351,"change":1534,"percent_change":1535,"volume":906,"transactions":9,"vwap":351},"2026-01-29",21.8,21.975,-0.94,-4.39,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1284,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-28",21.3,21.47,20.715,21.41,2.24,1819700,{"date":1545,"open":1546,"high":1547,"low":1164,"close":1226,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1226},"2026-01-27",20.43,20.99,0.55,2.7,1666200,{"date":1552,"open":469,"high":426,"low":362,"close":417,"change":333,"percent_change":1553,"volume":1554,"transactions":9,"vwap":417},"2026-01-26",0.64,2273200,{"date":1556,"open":372,"high":1093,"low":1557,"close":416,"change":1190,"percent_change":1558,"volume":1559,"transactions":9,"vwap":416},"2026-01-23",19.5,3.21,1865300,{"date":1561,"open":374,"high":1562,"low":343,"close":1563,"change":152,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-22",20.08,19.63,1.82,1970600,{"date":1567,"open":1251,"high":1227,"low":1094,"close":340,"change":819,"percent_change":1568,"volume":1569,"transactions":9,"vwap":340},"2026-01-21",-1.48,3315400,{"date":1571,"open":1146,"high":1563,"low":1040,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-20",19.57,1.47,8.12,3249300,{"date":1577,"open":310,"high":1578,"low":1024,"close":1579,"change":1580,"percent_change":998,"volume":1259,"transactions":9,"vwap":1579},"2026-01-16",18.215,18.1,-0.14,{"date":1582,"open":1583,"high":1584,"low":1026,"close":1585,"change":122,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-15",17.86,18.305,18.24,1.39,1097000,{"date":1589,"open":1032,"high":300,"low":186,"close":1300,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1300},"2026-01-14",0.57,3.27,1552700,{"date":1594,"open":1026,"high":1016,"low":1595,"close":1301,"change":591,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1301},"2026-01-13",17.17,0.52,1242000,{"date":1599,"open":1110,"high":14,"low":1600,"close":896,"change":334,"percent_change":1601,"volume":1602,"transactions":9,"vwap":896},"2026-01-12",17.2,4.02,1843700,{"date":1604,"open":895,"high":1301,"low":949,"close":1520,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1520},"2026-01-09",-0.49,-2.86,1064100,{"date":1609,"open":1610,"high":1595,"low":1611,"close":1612,"change":1096,"percent_change":1284,"volume":1613,"transactions":9,"vwap":1612},"2026-01-08",16.86,16.53,17.15,1330600,{"date":1615,"open":1616,"high":994,"low":1617,"close":1034,"change":334,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1034},"2026-01-07",16.14,15.882,4.09,2095000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1221,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-06",16.3,16.56,16.01,16.4,0.61,1199900,{"date":1629,"open":1630,"high":1631,"low":910,"close":1622,"change":52,"percent_change":1191,"volume":1632,"transactions":9,"vwap":1622},"2026-01-05",15.94,16.675,2336500,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":936,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-02",16.47,15.266,15.81,-2.59,2105400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1642,"change":771,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1642},"2025-12-31",16.23,16.632,16.16,-1.16,989200,{"date":1648,"open":800,"high":1649,"low":1624,"close":1650,"change":1167,"percent_change":676,"volume":1651,"transactions":9,"vwap":1650},"2025-12-30",16.78,16.42,1936500,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-29",16.55,15.745,16.2,-0.61,-3.63,2774500,{"date":1661,"open":1662,"high":1663,"low":1642,"close":1293,"change":52,"percent_change":441,"volume":1664,"transactions":9,"vwap":1293},"2025-12-26",16.6,16.895,1337200,{"date":1666,"open":1656,"high":1667,"low":1668,"close":792,"change":1123,"percent_change":1669,"volume":1670,"transactions":9,"vwap":792},"2025-12-24",16.33,16.02,-0.67,1579500,{"date":1672,"open":1673,"high":1015,"low":1656,"close":1674,"change":1111,"percent_change":420,"volume":1675,"transactions":9,"vwap":1674},"2025-12-23",16.95,16.43,1168100,{"date":1677,"open":1678,"high":1649,"low":1679,"close":1520,"change":356,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1520},"2025-12-22",16.46,16.22,4.71,2575300,{"date":1683,"open":590,"high":1326,"low":1319,"close":1684,"change":560,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-19",15.91,1.66,3449900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":522,"percent_change":1421,"volume":1693,"transactions":9,"vwap":1692},"2025-12-18",15.32,16.030001,15.284,15.65,2245000,{"date":1695,"open":840,"high":1696,"low":951,"close":1697,"change":366,"percent_change":1363,"volume":1698,"transactions":9,"vwap":1697},"2025-12-17",15.75,15.42,1256300,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-16",15.9,15.36,15.49,-0.26,-1.65,1157700,{"date":1708,"open":1684,"high":588,"low":597,"close":1696,"change":1197,"percent_change":122,"volume":1709,"transactions":9,"vwap":1696},"2025-12-15",2345600,{"date":1711,"open":863,"high":1712,"low":918,"close":840,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":840},"2025-12-12",15.83,0.43,2.81,3014900,{"date":1717,"open":779,"high":1718,"low":610,"close":1719,"change":1130,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-11",15.55,15.28,3.8,2747400,{"date":1723,"open":1724,"high":777,"low":673,"close":784,"change":461,"percent_change":1028,"volume":1725,"transactions":9,"vwap":784},"2025-12-10",14.36,2985200,{"date":1727,"open":733,"high":934,"low":733,"close":693,"change":281,"percent_change":1728,"volume":1729,"transactions":9,"vwap":693},"2025-12-09",3.24,1148700,{"date":1731,"open":1732,"high":609,"low":724,"close":652,"change":888,"percent_change":1733,"volume":1734,"transactions":9,"vwap":652},"2025-12-08",14.2,-1.77,2081200,{"date":1736,"open":609,"high":640,"low":1737,"close":926,"change":1738,"percent_change":1738,"volume":1739,"transactions":9,"vwap":926},"2025-12-05",14.04,0,1137100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":926,"change":355,"percent_change":1745,"volume":1746,"transactions":9,"vwap":926},"2025-12-04",13.65,14.195,13.56,1.07,716100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-03",14.27,14.38,13.88,14,-0.1,-0.71,875000,{"date":1757,"open":1758,"high":695,"low":1759,"close":761,"change":591,"percent_change":1553,"volume":1760,"transactions":9,"vwap":761},"2025-12-02",13.93,13.44,1311600,{"date":1762,"open":1763,"high":671,"low":739,"close":786,"change":1043,"percent_change":1018,"volume":1764,"transactions":9,"vwap":786},"2025-12-01",14.32,1810300,{"date":1766,"open":1732,"high":776,"low":1758,"close":1737,"change":1220,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1737},"2025-11-28",0.14,1356600,{"date":1770,"open":617,"high":1771,"low":732,"close":1772,"change":66,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-26",14.03,14.02,6.86,1785700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":734,"percent_change":1028,"volume":1781,"transactions":9,"vwap":1780},"2025-11-25",12.81,13.295,12.69,13.12,1757800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1168,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-24",11.76,12.835,11.75,12.79,9.97,2296300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":944,"percent_change":1005,"volume":1796,"transactions":9,"vwap":1795},"2025-11-21",11.44,11.871,11.25,11.63,1299000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":189,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-20",12.09,12.17,11.29,11.36,-3.89,1577000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":621,"volume":1812,"transactions":9,"vwap":1810},"2025-11-19",11.88,12.01,11.62,11.82,0.12,1361100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":147,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-18",11.45,11.758,11.24,11.7,3.36,1351400,{"date":1822,"open":1802,"high":1823,"low":1824,"close":1825,"change":686,"percent_change":440,"volume":1826,"transactions":9,"vwap":1825},"2025-11-17",11.52,11.15,11.32,961700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1794,"change":312,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1794},"2025-11-14",10.8,11.315,10.661,-1.06,1168700,{"date":1835,"open":1815,"high":1836,"low":1837,"close":1838,"change":1197,"percent_change":152,"volume":1839,"transactions":9,"vwap":1838},"2025-11-13",11.78,11.26,11.37,1377700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":461,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-12",11.03,11.435,10.85,11.33,3.38,1879700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-11",11,11.09,10.68,10.96,0.19,1.76,1428100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":600,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-10",10.5,10.94,10.29,10.77,9.34,3128200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-07",9.79,9.86,9.553,9.85,0.24,2.5,1078500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":873,"percent_change":572,"volume":1880,"transactions":9,"vwap":1879},"2025-11-06",9.91,10.035,9.59,9.61,669300,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1867,"change":1854,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1867},"2025-11-05",9.7,9.95,1.98,626900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-04",9.92,10,9.56,9.6,-0.6,-5.88,866000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":142,"percent_change":1728,"volume":1902,"transactions":9,"vwap":1901},"2025-11-03",9.88,10.25,9.78,10.2,791300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1898,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1898},"2025-10-31",10.13,10.135,9.69,-0.22,-2.18,1006500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-30",9.63,10.51,9.55,10.1,0.76,8.14,1118100,{"date":1921,"open":1913,"high":1883,"low":1922,"close":1863,"change":355,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1863},"2025-10-29",9.16,1.63,1953900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1221,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-28",8.85,9.195,8.75,9.19,1.1,1254300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-27",9.51,9.65,8.93,9.09,-0.84,-8.46,1515800,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":107,"percent_change":1626,"volume":1947,"transactions":9,"vwap":1946},"2025-10-24",9.67,10.03,9.93,1034300,{"date":1949,"open":1950,"high":1951,"low":1936,"close":1952,"change":560,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-23",9.89,9.94,9.87,2.71,974600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1879,"change":333,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1879},"2025-10-22",9.18,9.66,9.12,1.37,986600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":250,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-21",9.8,9.805,9.06,9.48,-9.11,2084000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":944,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-20",10.3,10.55,10.24,10.43,2.66,1241300,{"date":1979,"open":1852,"high":1980,"low":1889,"close":1981,"change":742,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-17",10.79,10.16,-7.3,1638000,{"date":1985,"open":1986,"high":1817,"low":1987,"close":1853,"change":188,"percent_change":344,"volume":1988,"transactions":9,"vwap":1853},"2025-10-16",11.19,10.875,1340200,{"date":1990,"open":1991,"high":1992,"low":1860,"close":1993,"change":849,"percent_change":1549,"volume":1994,"transactions":9,"vwap":1993},"2025-10-15",10.99,11.22,11.04,1468700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1220,"percent_change":1854,"volume":2001,"transactions":9,"vwap":2000},"2025-10-14",10.62,10.935,10.41,10.75,865200,{"date":2003,"open":2004,"high":1862,"low":2005,"close":2006,"change":137,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-13",10.48,10.44,10.73,6.55,857400,{"date":2010,"open":1972,"high":2011,"low":2012,"close":2013,"change":873,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-10",10.497,10.045,10.07,-1.76,946900,{"date":2017,"open":1829,"high":2018,"low":2019,"close":1899,"change":451,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1899},"2025-10-09",10.939,10.102,-5,954600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1980,"change":1097,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1980},"2025-10-08",10.64,10.87,10.63,4.05,3274600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1307,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-07",10.58,10.855,10.34,10.37,-0.38,1527000,{"date":2038,"open":1899,"high":2039,"low":2040,"close":1999,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1999},"2025-10-06",10.52,10.21,0.36,3.58,1897500,{"date":2045,"open":2046,"high":2047,"low":1788,"close":2048,"change":686,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-03",10.02,10.155,10.05,0.7,845600,{"date":2052,"open":1899,"high":1899,"low":1944,"close":2053,"change":1044,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-02",9.98,-1.67,1498600,{"date":2057,"open":1952,"high":1981,"low":2058,"close":2059,"change":152,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-01",9.81,10.15,3.57,1199800,{"date":2063,"open":2064,"high":2065,"low":1936,"close":1964,"change":803,"percent_change":834,"volume":2066,"transactions":9,"vwap":1964},"2025-09-30",9.75,9.967,2067600,{"date":2068,"open":1868,"high":2069,"low":2064,"close":2070,"change":843,"percent_change":1855,"volume":2071,"transactions":9,"vwap":2070},"2025-09-29",10.078,9.82,1494000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1936,"change":560,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1936},"2025-09-26",9.45,9.675,9.28,2.77,1613700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":897,"percent_change":142,"volume":2085,"transactions":9,"vwap":2084},"2025-09-25",9.38,9.5,9.215,9.39,1261000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":827,"percent_change":313,"volume":2092,"transactions":9,"vwap":2091},"2025-09-24",9.37,9.52,9.21,9.36,1051400,{"date":2094,"open":2013,"high":2013,"low":2095,"close":2096,"change":653,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-23",8.89,9.42,-5.71,4173600,{"date":2100,"open":1964,"high":2101,"low":1883,"close":2101,"change":687,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-22",9.99,5.05,1640800,{"date":2105,"open":1957,"high":2106,"low":2107,"close":1935,"change":142,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1935},"2025-09-19",9.775,9.175,3.48,10536400,{"date":2111,"open":1967,"high":1935,"low":2112,"close":1930,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1930},"2025-09-18",9.11,-0.34,-3.57,1846700,{"date":2117,"open":2089,"high":1900,"low":812,"close":2118,"change":1182,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-17",9.53,-1.35,1394600,{"date":2122,"open":2123,"high":1884,"low":2124,"close":1958,"change":834,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1958},"2025-09-16",9.9,9.495,-2.03,1977500,{"date":2128,"open":2129,"high":1950,"low":1936,"close":1868,"change":591,"percent_change":600,"volume":2130,"transactions":9,"vwap":1868},"2025-09-15",9.68,2308800,{"date":2132,"open":1964,"high":1964,"low":1913,"close":2133,"change":897,"percent_change":1510,"volume":2134,"transactions":9,"vwap":2133},"2025-09-12",9.77,1386400,{"date":2136,"open":2137,"high":2133,"low":1915,"close":2138,"change":333,"percent_change":1277,"volume":2139,"transactions":9,"vwap":2138},"2025-09-11",9.57,9.74,1723800,{"date":2141,"open":1967,"high":1907,"low":2142,"close":1879,"change":522,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1879},"2025-09-10",9.315,2.45,1472400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2081,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2081},"2025-09-09",9.27,9.41,9.165,0.16,1.74,1868000,{"date":2154,"open":2147,"high":2155,"low":2083,"close":2156,"change":1197,"percent_change":1027,"volume":2157,"transactions":9,"vwap":2156},"2025-09-08",9.555,9.22,1605400,{"date":2159,"open":2160,"high":2156,"low":2161,"close":1957,"change":944,"percent_change":1394,"volume":2162,"transactions":9,"vwap":1957},"2025-09-05",9.1,8.94,1674700,{"date":2164,"open":2165,"high":1957,"low":2166,"close":2167,"change":771,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-04",9,8.855,8.91,-2.09,1361000,{"date":2171,"open":2172,"high":2173,"low":1927,"close":2160,"change":152,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2160},"2025-09-03",8.86,9.58,4,2761100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1929,"change":686,"percent_change":260,"volume":2181,"transactions":9,"vwap":1929},"2025-09-02",8.78,8.92,8.59,3121200,{"date":2183,"open":1918,"high":2184,"low":2185,"close":2186,"change":687,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-29",8.735,8.1,8.68,5.85,3370800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":107,"percent_change":159,"volume":2195,"transactions":9,"vwap":2194},"2025-08-28",8.13,8.3,8.03,8.2,1650700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1918,"change":1854,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1918},"2025-08-27",7.89,8.215,7.83,2.39,2633800,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":1626,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-26",7.39,7.95,8.31,2548600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":522,"percent_change":1131,"volume":2215,"transactions":9,"vwap":2214},"2025-08-25",7.11,7.41,7.08,7.34,1398400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2211,"change":1096,"percent_change":1073,"volume":2221,"transactions":9,"vwap":2211},"2025-08-22",6.95,7.21,6.87,2033500,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2150,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-21",6.82,7.03,2.33,961000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2220,"change":333,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2220},"2025-08-20",6.81,6.9,6.76,1.93,1030500,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":834,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-19",6.97,6.695,6.74,-2.88,1016200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1197,"percent_change":490,"volume":2248,"transactions":9,"vwap":2247},"2025-08-18",6.91,7,6.731,6.94,741100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2231,"change":591,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2231},"2025-08-15",6.8,7.036,6.79,1.32,1495100,{"date":2257,"open":2231,"high":2244,"low":2232,"close":2230,"change":827,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2230},"2025-08-14",-0.87,1025800,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2220,"change":1182,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2220},"2025-08-13",7.13,6.83,-1.86,1210700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2245,"change":873,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2245},"2025-08-12",7.16,7.171,6.651,-2.51,4514000,{"date":2274,"open":2275,"high":2275,"low":2225,"close":2276,"change":419,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-11",7.37,7.18,-3.75,2039600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-08",8.08,8.18,7.4,7.46,-0.55,-6.87,2147500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1220,"percent_change":122,"volume":2294,"transactions":9,"vwap":2293},"2025-08-07",8.05,8.125,7.93,8.01,1342500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":229,"percent_change":1088,"volume":2301,"transactions":9,"vwap":2300},"2025-08-06",7.8,8.0050001,7.67,7.99,1761100,{"date":2303,"open":2283,"high":2304,"low":2305,"close":622,"change":944,"percent_change":1088,"volume":2306,"transactions":9,"vwap":622},"2025-08-05",7.77,7.355,1504700,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":756,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-04",7.23,7.5,7.44,4.79,858200,{"date":2315,"open":2316,"high":2276,"low":2317,"close":2316,"change":355,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-01",7.1,6.975,2.16,1188700,{"date":2321,"open":2322,"high":2225,"low":2220,"close":2218,"change":591,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2218},"2025-07-31",6.89,1.31,809400,{"date":2326,"open":2211,"high":2327,"low":2328,"close":1773,"change":301,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1773},"2025-07-30",7.15,6.825,-4.59,775400,{"date":2332,"open":2333,"high":2334,"low":2276,"close":2335,"change":1043,"percent_change":936,"volume":2336,"transactions":9,"vwap":2335},"2025-07-29",7.28,7.31,7.19,732200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-28",7.27,7.3,7.06,7.22,-0.15,-2.04,796600,{"date":2347,"open":2348,"high":2275,"low":2349,"close":2275,"change":1059,"percent_change":1767,"volume":2350,"transactions":9,"vwap":2275},"2025-07-25",7.26,7.185,628700,{"date":2352,"open":2353,"high":2354,"low":2309,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-24",7.43,7.72,7.36,-0.16,-2.13,774700,{"date":2360,"open":2355,"high":2361,"low":2214,"close":2362,"change":1767,"percent_change":27,"volume":2363,"transactions":9,"vwap":2362},"2025-07-23",7.58,7.52,1054100,{"date":2365,"open":2366,"high":2212,"low":2367,"close":2368,"change":707,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-22",7.29,7.065,7.38,2.93,1228000,{"date":2372,"open":2245,"high":2333,"low":2373,"close":2374,"change":560,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-21",6.965,7.17,3.76,1096000,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2244,"change":1753,"percent_change":218,"volume":2381,"transactions":9,"vwap":2244},"2025-07-18",7.12,6.88,771300,{"date":2383,"open":2384,"high":2385,"low":2253,"close":2386,"change":112,"percent_change":1580,"volume":2387,"transactions":9,"vwap":2386},"2025-07-17",6.96,7.02,7.01,968200,{"date":2389,"open":2327,"high":2268,"low":2263,"close":2385,"change":1753,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2385},"2025-07-16",-1.4,1981100,{"date":2393,"open":2340,"high":2340,"low":2394,"close":2379,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2379},"2025-07-15",6.98,-0.09,-1.25,1427200,{"date":2399,"open":2316,"high":2400,"low":2401,"close":2219,"change":2150,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2219},"2025-07-14",7.265,7.05,2.27,1554700,{"date":2405,"open":2211,"high":2406,"low":2386,"close":2401,"change":1197,"percent_change":1590,"volume":2407,"transactions":9,"vwap":2401},"2025-07-11",7.195,1165800,{"date":2409,"open":2385,"high":2327,"low":2247,"close":2386,"change":1197,"percent_change":1590,"volume":2410,"transactions":9,"vwap":2386},"2025-07-10",656900,{"date":2412,"open":2244,"high":2341,"low":2413,"close":2237,"change":107,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2237},"2025-07-09",6.831,0.87,888900,{"date":2417,"open":2418,"high":2309,"low":2263,"close":2244,"change":888,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2244},"2025-07-08",7.2,-3.49,1103800,{"date":2422,"open":2218,"high":2423,"low":2251,"close":2268,"change":19,"percent_change":1028,"volume":2424,"transactions":9,"vwap":2268},"2025-07-07",7.199,1600000,{"date":2426,"open":2253,"high":2394,"low":2427,"close":2394,"change":1221,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2394},"2025-07-03",6.78,1.45,627400,{"date":2431,"open":2432,"high":2433,"low":2251,"close":2380,"change":1096,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2380},"2025-07-02",6.85,6.959,1.18,960400,{"date":2437,"open":2432,"high":2237,"low":2438,"close":2251,"change":1096,"percent_change":59,"volume":2439,"transactions":9,"vwap":2251},"2025-07-01",6.77,611400,{"date":2441,"open":2442,"high":2239,"low":2443,"close":2444,"change":2150,"percent_change":1080,"volume":2445,"transactions":9,"vwap":2444},"2025-06-30",6.61,6.57,6.72,890400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":239,"percent_change":1355,"volume":2452,"transactions":9,"vwap":2451},"2025-06-27",6.59,6.645,6.42,6.56,1226500,{"date":2454,"open":2231,"high":2455,"low":2427,"close":2251,"change":2395,"percent_change":1112,"volume":2456,"transactions":9,"vwap":2251},"2025-06-26",6.92,795700,{"date":2458,"open":2443,"high":2244,"low":2459,"close":2322,"change":944,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2322},"2025-06-25",6.53,4.08,1818800,{"date":2463,"open":2448,"high":2464,"low":2465,"close":2466,"change":1018,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-24",6.68,6.31,6.62,-3.07,2398800,{"date":2470,"open":2432,"high":2385,"low":2263,"close":2263,"change":803,"percent_change":819,"volume":2471,"transactions":9,"vwap":2263},"2025-06-23",1458100,{"date":2473,"open":2432,"high":2474,"low":2475,"close":2432,"change":1738,"percent_change":1738,"volume":2476,"transactions":9,"vwap":2432},"2025-06-20",6.955,6.73,5536000,{"date":2478,"open":2220,"high":2247,"low":2479,"close":2432,"change":1738,"percent_change":1738,"volume":2480,"transactions":9,"vwap":2432},"2025-06-18",6.745,1687000,{"date":2482,"open":2237,"high":2237,"low":2263,"close":2432,"change":366,"percent_change":1410,"volume":2483,"transactions":9,"vwap":2432},"2025-06-17",1607200,{"date":2485,"open":2442,"high":2247,"low":2442,"close":2455,"change":1167,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2455},"2025-06-16",3.28,2120100,{"date":2489,"open":2263,"high":2490,"low":2491,"close":2492,"change":1307,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-13",6.855,6.67,6.7,-0.59,1935300,{"date":2496,"open":2497,"high":2427,"low":2443,"close":2239,"change":2150,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2239},"2025-06-12",6.69,2.43,2011200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":1854,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-06-11",6.41,6.58,6.36,2.97,1564700,{"date":2508,"open":2509,"high":2451,"low":2465,"close":2510,"change":366,"percent_change":72,"volume":2511,"transactions":9,"vwap":2510},"2025-06-10",6.48,6.39,1313800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2150,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-09",6.33,6.51,6.24,6.46,2.54,2423100,{"date":2521,"open":2438,"high":2230,"low":2522,"close":2523,"change":189,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-06",6.285,6.3,-6.8,3902500,{"date":2527,"open":2244,"high":2528,"low":2466,"close":2232,"change":312,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2232},"2025-06-05",7.0050001,-1.74,1998600,{"date":2532,"open":2231,"high":2394,"low":2533,"close":2380,"change":1059,"percent_change":355,"volume":2534,"transactions":9,"vwap":2380},"2025-06-04",6.795,997900,{"date":2536,"open":2492,"high":2220,"low":2537,"close":2220,"change":1096,"percent_change":2434,"volume":2538,"transactions":9,"vwap":2220},"2025-06-03",6.63,934600,{"date":2540,"open":2491,"high":2237,"low":2541,"close":2253,"change":560,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2253},"2025-06-02",6.665,3.98,2396200,{"date":2545,"open":2510,"high":2546,"low":2510,"close":2459,"change":1096,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2459},"2025-05-30",6.565,1.24,676700,{"date":2550,"open":2443,"high":2448,"low":2551,"close":2552,"change":1043,"percent_change":189,"volume":2553,"transactions":9,"vwap":2552},"2025-05-29",6.43,6.45,962200,{"date":2555,"open":2552,"high":2556,"low":2557,"close":2509,"change":686,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2509},"2025-05-28",6.5,6.375,1.09,831300,{"date":2561,"open":2510,"high":2562,"low":2563,"close":2502,"change":1220,"percent_change":1510,"volume":2564,"transactions":9,"vwap":2502},"2025-05-27",6.52,6.32,1280300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2510,"change":122,"percent_change":2570,"volume":1760,"transactions":9,"vwap":2510},"2025-05-23",6.28,6.4,6.22,4.07,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1580,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-22",6.29,6.295,6.12,6.14,-2.23,998100,{"date":2580,"open":2523,"high":2581,"low":2516,"close":2567,"change":591,"percent_change":2428,"volume":2582,"transactions":9,"vwap":2567},"2025-05-21",6.395,1645800,{"date":2584,"open":2585,"high":2567,"low":1448,"close":920,"change":1167,"percent_change":1488,"volume":2586,"transactions":9,"vwap":920},"2025-05-20",6.01,3436100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":142,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-19",5.99,6.05,5.69,5.97,5.66,1057700,{"date":2596,"open":1271,"high":2597,"low":2598,"close":2599,"change":188,"percent_change":2390,"volume":2600,"transactions":9,"vwap":2599},"2025-05-16",5.67,5.535,5.65,1121600,{"date":2602,"open":2591,"high":2603,"low":1271,"close":2604,"change":1767,"percent_change":1872,"volume":2605,"transactions":9,"vwap":2604},"2025-05-15",5.74,5.73,1003900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1111,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-14",5.7,5.71,5.57,5.59,-3.95,730700,{"date":2615,"open":1271,"high":2616,"low":1271,"close":2617,"change":1871,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-13",5.84,5.82,4.3,975400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2624,"change":189,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-12",5.87,5.96,5.58,-7.62,1186400,{"date":2628,"open":1448,"high":2629,"low":2630,"close":2631,"change":1854,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-09",6.07,5.721,6.04,3.25,917800,{"date":2635,"open":2603,"high":2636,"low":2597,"close":2187,"change":1197,"percent_change":1087,"volume":2637,"transactions":9,"vwap":2187},"2025-05-08",6.03,931200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":312,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-07",5.95,5.977,5.8,5.81,-2.02,1513700,{"date":2647,"open":1271,"high":2640,"low":2648,"close":2649,"change":1097,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-06",5.56,5.93,7.62,1237900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2655,"change":843,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-05",5.49,5.51,5.371,3.18,1033500,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":1220,"percent_change":147,"volume":2664,"transactions":9,"vwap":2663},"2025-05-02",5.42,5.27,5.34,661000,{"date":2666,"open":2663,"high":2667,"low":2668,"close":2669,"change":1044,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-01",5.43,5.3,5.32,-3.1,868300,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2654,"change":675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2654},"2025-04-30",5.22,5.5,3.78,784800,{"date":2679,"open":2680,"high":2681,"low":177,"close":2682,"change":2356,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-04-29",5.33,5.395,5.29,-2.94,914200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2688,"change":1060,"percent_change":1493,"volume":2690,"transactions":9,"vwap":2688},"2025-04-28",5.36,5.45,5.295,858700,{"date":2692,"open":2682,"high":2693,"low":2682,"close":2694,"change":366,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-04-25",5.465,5.4,-1.28,886500,{"date":2698,"open":2675,"high":2699,"low":2700,"close":2701,"change":1096,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-04-24",5.53,5.405,5.47,1.48,921300,{"date":2705,"open":780,"high":2693,"low":1494,"close":2706,"change":1580,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-23",5.39,-2.53,1452600,{"date":181,"open":2699,"high":2648,"low":2662,"close":2699,"change":1738,"percent_change":1738,"volume":2710,"transactions":9,"vwap":2699},1523600]