[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUPH":3,"homepage-market-summary":30,"stock-historical-AUPH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AUPH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Aurinia Pharmaceuticals Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aurinia Pharmaceuticals Inc is a biopharmaceutical company focused on delivering therapies to people living with autoimmune diseases with high unmet medical needs. The company developed LUPKYNIS (voclosporin), the first FDA-approved oral therapy for the treatment of adult patients with active lupus nephritis. It is also developing aritinercept, a dual inhibitor of B cell activating factor (BAFF) and a proliferation-inducing ligand (APRIL), for the potential treatment of autoimmune diseases.","128","Edmonton, A0",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.83,16.06,15.74,15.95,-0.12,-0.75,813418.321255,12289,15.8338,19.25,10.902,1267734.813145494,59,3039,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7.285,1437014,524510238.099519,100.63,"2025-04-22",[182,183,193,203,213,223,234,244,255,265,276,286,296,305,314,323,329,339,350,357,366,375,386,394,404,413,422,431,439,449,459,468,478,489,498,509,518,528,536,545,553,561,572,582,593,603,613,623,632,642,653,662,670,679,689,697,705,711,715,722,730,735,739,743,748,756,765,771,780,788,796,803,810,817,822,827,832,839,845,850,856,862,867,872,879,886,891,897,901,906,913,917,924,929,933,938,944,950,955,959,966,971,977,983,989,994,1001,1006,1014,1018,1024,1029,1032,1035,1041,1047,1051,1055,1059,1063,1066,1071,1074,1078,1083,1087,1092,1096,1101,1108,1116,1123,1131,1138,1146,1153,1161,1168,1174,1180,1186,1194,1200,1206,1212,1218,1225,1232,1238,1242,1246,1254,1261,1266,1271,1276,1282,1285,1288,1294,1297,1303,1309,1314,1319,1325,1332,1337,1341,1345,1350,1355,1359,1365,1371,1376,1379,1384,1388,1392,1398,1402,1408,1414,1417,1423,1429,1435,1439,1444,1449,1452,1456,1461,1466,1470,1475,1480,1484,1489,1492,1497,1501,1506,1511,1515,1518,1522,1526,1532,1536,1539,1544,1547,1552,1555,1561,1564,1568,1571,1575,1579,1584,1589,1594,1599,1604,1610,1615,1620,1627,1635,1642,1650,1658,1666,1673,1679,1686,1692,1697,1704,1709,1717,1724,1731,1738,1742,1750,1758,1765,1770,1776,1783,1790,1797,1804,1811,1818,1825,1830,1836,1843,1849,1855,1861,1867,1872,1879,1884,1889,1896,1904,1908,1915,1920,1925,1930,1934,1941,1948,1953,1958,1964,1969,1973,1980,1985,1990,1995,2001,2006,2010,2016,2023,2032,2040,2047,2055,2060,2067,2073,2080,2087,2091,2098,2104,2110,2117,2124,2130,2136,2143,2151,2158,2163,2168,2174,2182,2189,2193,2199,2207,2214,2221,2227,2232,2239,2245,2252,2258,2263,2268,2272,2277,2282,2289,2296,2301,2305,2310,2313,2318,2326,2332,2338,2343,2347,2353,2357,2362,2366,2371,2375,2380,2384,2389,2392,2397,2403,2408,2412,2416,2419,2424],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.19,16.235,15.92,-0.245,-1.51,934033.442007,12498,16.0194,{"date":194,"open":195,"high":196,"low":185,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.43,16.4411,16.195,-0.225,-1.37,913844.093494,10770,16.2494,{"date":204,"open":205,"high":95,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",16.39,16.16,16.42,-0.1,-0.61,734701.642334,11374,16.3668,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":53,"volume":220,"transactions":221,"vwap":222},"2026-09-28",16.41,16.6178,16.24,16.52,0.08,626247.78078,8845,16.4981,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",16.6,16.78,16.31,16.44,-0.155,-0.93,740883.560959,10753,16.5149,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":60,"volume":241,"transactions":242,"vwap":243},"2026-09-24",16.35,16.66,16.28,16.595,0.195,809430.379037,13201,16.4919,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",16.58,16.89,16.27,16.4,-0.27,-1.62,787299.335701,12205,16.4986,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":107,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",16.72,16.805,16.55,16.67,0.36,885011.137022,11999,16.69,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",16.9,16.915,16.56,16.61,-0.29,-1.72,668286.381495,10464,16.6846,{"date":277,"open":278,"high":279,"low":280,"close":267,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",16.93,17.03,16.8,-0.06,-0.35,1198256.320072,10149,16.9045,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",17.06,17.1599,16.75,16.96,0,850194.490164,13673,16.8876,{"date":297,"open":206,"high":298,"low":299,"close":291,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",16.97,16.1,0.83,5.15,1171705.02559,13357,16.7613,{"date":306,"open":236,"high":236,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",15.98,16.13,-0.28,-1.71,941883.392868,13285,16.1029,{"date":315,"open":316,"high":218,"low":317,"close":215,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",16.03,15.93,0.31,1.93,753416.251625,11249,16.3063,{"date":324,"open":238,"high":236,"low":325,"close":299,"change":112,"percent_change":281,"volume":326,"transactions":327,"vwap":328},"2026-09-11",16.055,745441.062114,10786,16.1389,{"date":330,"open":331,"high":197,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",16.12,15.9,16.11,-0.14,-0.86,687405.595889,12670,16.0397,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",15.97,16.32,15.85,16.25,0.18,1.12,723295.663372,9829,16.178,{"date":351,"open":307,"high":352,"low":317,"close":353,"change":112,"percent_change":281,"volume":354,"transactions":355,"vwap":356},"2026-09-08",16.38,16.07,970279.8755,12781,16.1635,{"date":358,"open":341,"high":359,"low":317,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",16.22,16.08,-0.04,-0.25,526594.833242,8754,16.1105,{"date":367,"open":236,"high":368,"low":369,"close":331,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",16.36,15.99,-0.17,-1.04,752560.631279,10398,16.0931,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",16.17,16.46,15.925,16.29,0.24,1.5,841802.19861,11799,16.2279,{"date":387,"open":388,"high":389,"low":187,"close":388,"change":281,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",16.05,16.255,-0.37,878852.346559,13213,16.0387,{"date":395,"open":396,"high":397,"low":398,"close":333,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",16.21,16.295,15.94,-0.18,-1.1,744422.567182,8873,16.0741,{"date":405,"open":228,"high":406,"low":407,"close":380,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",16.47,16.26,-0.185,-1.12,630878.918712,7835,16.3372,{"date":414,"open":406,"high":415,"low":227,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",16.65,16.475,-0.065,-0.39,838413.172385,9156,16.5201,{"date":423,"open":225,"high":415,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",16.34,16.54,-0.21,-1.25,777987.054148,11038,16.5148,{"date":432,"open":433,"high":434,"low":425,"close":290,"change":345,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",16.63,16.83,1.09,780583.434417,12303,16.6722,{"date":440,"open":441,"high":442,"low":443,"close":441,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",16.57,16.68,16.3085,-0.08,-0.48,686275.221346,11526,16.5362,{"date":450,"open":451,"high":452,"low":453,"close":415,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",17.2,17.32,16.625,-0.62,-3.59,1248763.684229,15779,16.8355,{"date":460,"open":225,"high":461,"low":225,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",17.8,17.27,1.1,6.8,2635075.279567,23582,17.2429,{"date":469,"open":470,"high":471,"low":472,"close":377,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",15.57,16.175,15.3397,0.87,5.69,1607871.268653,17727,15.8896,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",15.29,15.36,15.1501,15.3,0.01,0.07,718381.611984,11052,15.2844,{"date":490,"open":491,"high":492,"low":493,"close":480,"change":399,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",15.42,15.59,15.07,-1.16,995046.819679,13856,15.2671,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",15.09,15.49,14.9008,15.47,0.29,1.91,826301.41234,11793,15.3188,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":250,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",15.56,15.015,15.18,-1.75,1176045.626388,14004,15.1339,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":219,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",15.405,15.58,15.21,15.45,0.52,852153.274168,12648,15.455,{"date":529,"open":530,"high":492,"low":72,"close":531,"change":444,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",15.5,15.37,-0.52,730606.652225,12837,15.4057,{"date":537,"open":538,"high":539,"low":491,"close":523,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",15.7,15.945,-0.4,-2.52,1048025.700523,16621,15.5085,{"date":546,"open":407,"high":547,"low":548,"close":343,"change":309,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",16.59,15.6,-1.74,1544870.254649,19305,15.8867,{"date":554,"open":317,"high":236,"low":555,"close":308,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",15.702,0.94,6.19,2234135.756946,25149,16.0639,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",15.05,15.24,14.89,15.19,0.26,1.74,1024365.92291,16679,15.1602,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":261,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",14.81,15.005,14.6,14.93,2.47,979449.902251,16286,14.8803,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",14.72,14.895,14.515,14.57,-0.31,-2.08,1402224.22197,19461,14.6427,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":20,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",14.8,15.25,14.3628,14.88,-0.8,1653693.454825,22872,14.8071,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":399,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",15.1,15.135,14.74,15,-1.19,1077561.051823,13164,14.9521,{"date":614,"open":615,"high":616,"low":617,"close":513,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",14.95,15.28,14.85,0.22,1.47,879590.601898,14689,15.065,{"date":624,"open":564,"high":625,"low":626,"close":627,"change":628,"percent_change":310,"volume":629,"transactions":630,"vwap":631},"2026-07-28",15.381217,14.9,14.96,-0.26,1711682.82171,19818,15.0097,{"date":633,"open":503,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",15.77,15.2,15.22,-0.13,-0.85,1056382.673324,14944,15.4523,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",15.41,15.52,15.13,15.35,0.11,0.72,791955.802818,10599,15.3551,{"date":654,"open":655,"high":531,"low":656,"close":564,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",15.11,15.01,-0.09,-0.59,675606.895983,10963,15.2422,{"date":663,"open":511,"high":664,"low":480,"close":665,"change":588,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",15.65,15.33,-1.98,838387.94176,10249,15.3538,{"date":671,"open":596,"high":538,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",15.16,15.64,0.39,2.56,991167.07618,13711,15.5125,{"date":680,"open":681,"high":682,"low":683,"close":596,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",16,16.14,15.23,-0.71,-4.45,1000124.261558,14836,15.4238,{"date":690,"open":691,"high":185,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",15.69,15.655,15.96,0.02,0.13,788900,{"date":698,"open":699,"high":700,"low":701,"close":398,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":398},"2026-07-16",15.91,16.135,15.75,-0.16,-0.99,830000,{"date":706,"open":707,"high":331,"low":521,"close":299,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":299},"2026-07-15",15.86,0.12,0.75,951700,{"date":712,"open":19,"high":359,"low":343,"close":307,"change":713,"percent_change":588,"volume":714,"transactions":9,"vwap":307},"2026-07-14",-0.05,824400,{"date":716,"open":717,"high":682,"low":718,"close":719,"change":122,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-13",15.705,15.39,16.030001,1.58,1322500,{"date":723,"open":724,"high":425,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",16.49,15.48,15.78,-0.81,-4.88,1201900,{"date":731,"open":228,"high":732,"low":424,"close":547,"change":261,"percent_change":733,"volume":734,"transactions":9,"vwap":547},"2026-07-09",16.7,2.22,1589200,{"date":736,"open":360,"high":269,"low":699,"close":737,"change":484,"percent_change":107,"volume":738,"transactions":9,"vwap":737},"2026-07-08",16.23,1991900,{"date":740,"open":530,"high":217,"low":491,"close":359,"change":38,"percent_change":741,"volume":742,"transactions":9,"vwap":359},"2026-07-07",4.71,2672100,{"date":744,"open":745,"high":19,"low":531,"close":501,"change":20,"percent_change":746,"volume":747,"transactions":9,"vwap":501},"2026-07-06",15.82,-0.77,1802200,{"date":749,"open":750,"high":751,"low":566,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",16.01,16.2,15.61,-0.19,-1.2,2639300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",17.040001,17.12,15.775,15.8,-1.17,-6.89,2043700,{"date":766,"open":767,"high":462,"low":768,"close":298,"change":345,"percent_change":769,"volume":770,"transactions":9,"vwap":298},"2026-06-30",16.88,16.87,1.07,2033100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",17.36,17.47,16.142,16.79,-0.44,-2.55,3617400,{"date":781,"open":782,"high":783,"low":290,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-26",17.53,17.72,17.23,-0.32,-1.82,4497600,{"date":789,"open":790,"high":791,"low":774,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",18.72,18.92,17.55,-1.07,-5.75,2150000,{"date":797,"open":798,"high":25,"low":799,"close":800,"change":159,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-24",18.1,18.049999,18.62,4.14,3983400,{"date":804,"open":805,"high":799,"low":806,"close":807,"change":152,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-23",17.39,17.07,17.88,2,2187900,{"date":811,"open":812,"high":813,"low":814,"close":782,"change":769,"percent_change":815,"volume":816,"transactions":9,"vwap":782},"2026-06-22",17.35,18.4,17.16,6.5,3393700,{"date":818,"open":228,"high":819,"low":396,"close":378,"change":142,"percent_change":820,"volume":821,"transactions":9,"vwap":378},"2026-06-18",16.5,1.98,1172300,{"date":823,"open":359,"high":95,"low":824,"close":682,"change":444,"percent_change":825,"volume":826,"transactions":9,"vwap":682},"2026-06-17",16.02,-0.49,818400,{"date":828,"open":360,"high":829,"low":398,"close":359,"change":618,"percent_change":830,"volume":831,"transactions":9,"vwap":359},"2026-06-16",16.33,1.38,1372200,{"date":833,"open":834,"high":835,"low":836,"close":681,"change":345,"percent_change":837,"volume":838,"transactions":9,"vwap":681},"2026-06-15",15.965,16.15,15.76,1.14,1122700,{"date":840,"open":841,"high":331,"low":842,"close":745,"change":843,"percent_change":753,"volume":844,"transactions":9,"vwap":745},"2026-06-12",15.84,15.79,-0.03,673600,{"date":846,"open":691,"high":681,"low":503,"close":343,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":343},"2026-06-11",0.19,1.21,905400,{"date":851,"open":343,"high":852,"low":548,"close":853,"change":20,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-10",16.040001,15.66,-0.76,1018600,{"date":857,"open":858,"high":360,"low":859,"close":726,"change":708,"percent_change":860,"volume":861,"transactions":9,"vwap":726},"2026-06-09",15.88,15.545,0.77,982500,{"date":863,"open":864,"high":377,"low":548,"close":853,"change":399,"percent_change":865,"volume":866,"transactions":9,"vwap":853},"2026-06-08",16.059999,-1.14,783600,{"date":868,"open":378,"high":732,"low":745,"close":841,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":841},"2026-06-05",-0.53,-3.24,1275500,{"date":873,"open":673,"high":237,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",15.62,16.37,0.7,4.47,2629000,{"date":880,"open":187,"high":681,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",15.502,15.67,0.28,1.82,1692000,{"date":887,"open":605,"high":888,"low":889,"close":718,"change":219,"percent_change":524,"volume":890,"transactions":9,"vwap":718},"2026-06-02",15.4,14.995,1304500,{"date":892,"open":893,"high":523,"low":894,"close":72,"change":895,"percent_change":637,"volume":896,"transactions":9,"vwap":72},"2026-06-01",15.38,14.965,-0.02,1203000,{"date":898,"open":647,"high":893,"low":899,"close":665,"change":895,"percent_change":637,"volume":900,"transactions":9,"vwap":665},"2026-05-29",15.03,1304700,{"date":902,"open":903,"high":903,"low":564,"close":647,"change":753,"percent_change":904,"volume":905,"transactions":9,"vwap":647},"2026-05-28",15.46,-1.22,598100,{"date":907,"open":908,"high":909,"low":608,"close":910,"change":152,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-27",15.34,16.049999,15.54,2.3,2445900,{"date":914,"open":596,"high":481,"low":493,"close":566,"change":843,"percent_change":915,"volume":916,"transactions":9,"vwap":566},"2026-05-26",-0.2,893200,{"date":918,"open":919,"high":919,"low":920,"close":636,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":636},"2026-05-22",15.595,15.06,-0.23,-1.49,994000,{"date":925,"open":673,"high":726,"low":893,"close":523,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":523},"2026-05-21",-0.45,-2.83,919900,{"date":930,"open":647,"high":369,"low":616,"close":332,"change":152,"percent_change":931,"volume":932,"transactions":9,"vwap":332},"2026-05-20",2.25,1347900,{"date":934,"open":521,"high":935,"low":893,"close":936,"change":713,"percent_change":785,"volume":937,"transactions":9,"vwap":936},"2026-05-19",15.73,15.55,775500,{"date":939,"open":513,"high":940,"low":941,"close":548,"change":142,"percent_change":942,"volume":943,"transactions":9,"vwap":548},"2026-05-18",15.645,15.15,2.09,1205300,{"date":945,"open":511,"high":760,"low":946,"close":616,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":616},"2026-05-15",15.14,-0.56,-3.54,1112300,{"date":951,"open":909,"high":952,"low":953,"close":841,"change":753,"percent_change":609,"volume":954,"transactions":9,"vwap":841},"2026-05-14",16.18,15.81,948100,{"date":956,"open":745,"high":308,"low":538,"close":719,"change":957,"percent_change":122,"volume":958,"transactions":9,"vwap":719},"2026-05-13",0.04,1393500,{"date":960,"open":961,"high":360,"low":962,"close":369,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":369},"2026-05-12",15.71,15.465,0.27,1.72,1335100,{"date":967,"open":647,"high":909,"low":946,"close":968,"change":53,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-11",15.72,3.22,2182600,{"date":972,"open":941,"high":523,"low":973,"close":683,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":683},"2026-05-08",14.79,0.09,0.59,1541700,{"date":978,"open":397,"high":397,"low":979,"close":946,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":946},"2026-05-07",14.402,-1.105,-6.8,2799800,{"date":984,"open":396,"high":344,"low":719,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-06",16.245,0.205,1.28,715100,{"date":990,"open":707,"high":991,"low":882,"close":852,"change":963,"percent_change":992,"volume":993,"transactions":9,"vwap":852},"2026-05-05",16.105,1.71,928800,{"date":995,"open":946,"high":996,"low":997,"close":634,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":634},"2026-05-04",15.805,15.105,0.42,2.74,1093900,{"date":1002,"open":481,"high":530,"low":1003,"close":647,"change":1004,"percent_change":921,"volume":1005,"transactions":9,"vwap":647},"2026-05-01",14.834,-0.035,1009000,{"date":1007,"open":665,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",15.575,15.246,15.385,0.105,0.69,1193900,{"date":1015,"open":343,"high":750,"low":635,"close":616,"change":854,"percent_change":1016,"volume":1017,"transactions":9,"vwap":616},"2026-04-29",-4.74,1310300,{"date":1019,"open":228,"high":1020,"low":750,"close":852,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":852},"2026-04-28",16.62,-0.33,-2.02,858700,{"date":1025,"open":841,"high":1026,"low":841,"close":875,"change":674,"percent_change":1027,"volume":1028,"transactions":9,"vwap":875},"2026-04-27",16.76,2.44,1144300,{"date":1030,"open":719,"high":424,"low":858,"close":307,"change":702,"percent_change":703,"volume":1031,"transactions":9,"vwap":307},"2026-04-24",1275200,{"date":1033,"open":425,"high":767,"low":353,"close":682,"change":309,"percent_change":310,"volume":1034,"transactions":9,"vwap":682},"2026-04-23",1253900,{"date":1036,"open":317,"high":228,"low":1037,"close":207,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":207},"2026-04-22",15.89,0.6,3.79,1216900,{"date":1042,"open":699,"high":1043,"low":1044,"close":745,"change":334,"percent_change":1045,"volume":1046,"transactions":9,"vwap":745},"2026-04-21",15.915,15.63,-0.88,837700,{"date":1048,"open":307,"high":360,"low":1049,"close":693,"change":657,"percent_change":947,"volume":1050,"transactions":9,"vwap":693},"2026-04-20",15.809,843000,{"date":1052,"open":353,"high":185,"low":1037,"close":909,"change":618,"percent_change":1053,"volume":1054,"transactions":9,"vwap":909},"2026-04-17",1.39,754500,{"date":1056,"open":341,"high":719,"low":961,"close":16,"change":1057,"percent_change":199,"volume":1058,"transactions":9,"vwap":16},"2026-04-16",-0.22,846100,{"date":1060,"open":1061,"high":331,"low":634,"close":909,"change":895,"percent_change":20,"volume":1062,"transactions":9,"vwap":909},"2026-04-15",16.09,867900,{"date":1064,"open":377,"high":425,"low":864,"close":353,"change":484,"percent_change":107,"volume":1065,"transactions":9,"vwap":353},"2026-04-14",1301900,{"date":1067,"open":691,"high":185,"low":691,"close":864,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":864},"2026-04-13",0.3,1.9,914000,{"date":1072,"open":343,"high":333,"low":511,"close":836,"change":915,"percent_change":427,"volume":1073,"transactions":9,"vwap":836},"2026-04-10",938400,{"date":1075,"open":1037,"high":308,"low":701,"close":693,"change":485,"percent_change":1076,"volume":1077,"transactions":9,"vwap":693},"2026-04-09",0.44,955200,{"date":1079,"open":681,"high":824,"low":701,"close":1037,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1037},"2026-04-08",0.1,0.63,844000,{"date":1084,"open":693,"high":719,"low":853,"close":842,"change":426,"percent_change":1085,"volume":1086,"transactions":9,"vwap":842},"2026-04-07",-1.31,1061500,{"date":1088,"open":752,"high":342,"low":1089,"close":681,"change":674,"percent_change":1090,"volume":1091,"transactions":9,"vwap":681},"2026-04-06",15.555,2.5,1358100,{"date":1093,"open":635,"high":691,"low":563,"close":752,"change":1094,"percent_change":67,"volume":1095,"transactions":9,"vwap":752},"2026-04-02",0.14,1260000,{"date":1097,"open":608,"high":492,"low":617,"close":503,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":503},"2026-04-01",0.65,4.39,1492200,{"date":1102,"open":1103,"high":617,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-31",14.16,14.82,0.84,6.01,1475500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":271,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-30",14.3,14.39,13.815,13.98,-2.03,1333700,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1021,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-27",14.53,14.11,14.27,-2.26,1130900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":576,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":576},"2026-03-26",14.13,14.61,14.08,0.23,1.6,1324400,{"date":1132,"open":1118,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":117,"volume":1137,"transactions":9,"vwap":1135},"2026-03-25",14.84,14.29,14.37,0.16,980100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":282,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-24",14.5,14.56,13.845,14.21,-2.4,1605300,{"date":1147,"open":1148,"high":636,"low":1149,"close":1141,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1141},"2026-03-23",14.365,14.355,0.54,3.85,2648600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":713,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-20",14.09,14.15,13.88,14.02,-0.36,1259500,{"date":1162,"open":1158,"high":1163,"low":1164,"close":1165,"change":112,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-19",14.18,13.85,14.07,-0.07,783100,{"date":1169,"open":1111,"high":1170,"low":1171,"close":1127,"change":418,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1127},"2026-03-18",14.42,14,-2.7,955800,{"date":1175,"open":1134,"high":1176,"low":1177,"close":1178,"change":1136,"percent_change":346,"volume":1179,"transactions":9,"vwap":1178},"2026-03-17",14.51,14.26,14.47,767864,{"date":1181,"open":1127,"high":1182,"low":1127,"close":1183,"change":261,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",14.48,14.31,2.58,775200,{"date":1187,"open":1188,"high":1176,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-13",14.43,13.87,13.95,-0.42,-2.92,1003400,{"date":1195,"open":1196,"high":576,"low":1197,"close":1135,"change":777,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1135},"2026-03-12",14.59,14.22,-2.97,809700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":574,"change":484,"percent_change":485,"volume":1205,"transactions":9,"vwap":574},"2026-03-11",14.69,14.825,14.46,649300,{"date":1207,"open":1208,"high":617,"low":1208,"close":595,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":595},"2026-03-10",14.41,0.43,2.99,864200,{"date":1213,"open":1214,"high":1140,"low":1215,"close":1135,"change":1216,"percent_change":152,"volume":1217,"transactions":9,"vwap":1135},"2026-03-09",14.24,14.01,0.05,1361500,{"date":1219,"open":1140,"high":1220,"low":1221,"close":1222,"change":1191,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-06",14.555,13.975,14.32,-2.85,992600,{"date":1226,"open":1227,"high":564,"low":1228,"close":607,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":607},"2026-03-05",14.92,14.52,-0.3,-1.99,1627000,{"date":1233,"open":587,"high":946,"low":1170,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-04",15.04,0.89,6.29,1780300,{"date":1239,"open":1155,"high":1111,"low":1240,"close":1156,"change":281,"percent_change":1191,"volume":1241,"transactions":9,"vwap":1156},"2026-03-03",13.96,1095200,{"date":1243,"open":1222,"high":1176,"low":1244,"close":1143,"change":957,"percent_change":883,"volume":1245,"transactions":9,"vwap":1143},"2026-03-02",14.025,1342100,{"date":1247,"open":1113,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-27",14.23,13.52,14.17,0.2,1.43,1825800,{"date":1255,"open":617,"high":626,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-26",13.61,13.97,-0.46,-3.19,1366300,{"date":1262,"open":1263,"high":1264,"low":1208,"close":1188,"change":702,"percent_change":400,"volume":1265,"transactions":9,"vwap":1188},"2026-02-25",14.65,14.91,1499400,{"date":1267,"open":1202,"high":1268,"low":1140,"close":1196,"change":1269,"percent_change":251,"volume":1270,"transactions":9,"vwap":1196},"2026-02-24",14.955,-0.24,913300,{"date":1272,"open":1140,"high":1273,"low":1222,"close":1274,"change":1209,"percent_change":1210,"volume":1275,"transactions":9,"vwap":1274},"2026-02-23",14.98,14.83,1022800,{"date":1277,"open":1111,"high":1278,"low":1279,"close":1280,"change":292,"percent_change":292,"volume":1281,"transactions":9,"vwap":1280},"2026-02-20",14.45,14.12,14.4,549700,{"date":1283,"open":1248,"high":1140,"low":1279,"close":1280,"change":974,"percent_change":1081,"volume":1284,"transactions":9,"vwap":1280},"2026-02-19",519800,{"date":1286,"open":1110,"high":1280,"low":1197,"close":1183,"change":292,"percent_change":292,"volume":1287,"transactions":9,"vwap":1183},"2026-02-18",757700,{"date":1289,"open":1143,"high":1290,"low":1291,"close":1183,"change":219,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1183},"2026-02-17",14.476,14.2,0.56,581600,{"date":1295,"open":1135,"high":1196,"low":1163,"close":1248,"change":444,"percent_change":947,"volume":1296,"transactions":9,"vwap":1248},"2026-02-13",621900,{"date":1298,"open":1299,"high":1300,"low":1248,"close":1183,"change":915,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1183},"2026-02-12",14.58,14.66,-1.38,633600,{"date":1304,"open":576,"high":1305,"low":1306,"close":1176,"change":713,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1176},"2026-02-11",14.625,14.205,-0.34,552200,{"date":1310,"open":1118,"high":1202,"low":1188,"close":1141,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1141},"2026-02-10",0.03,0.21,790900,{"date":1315,"open":1228,"high":1202,"low":1316,"close":1118,"change":974,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1118},"2026-02-09",14.38,0.62,629900,{"date":1320,"open":1177,"high":1321,"low":1291,"close":1322,"change":345,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-06",14.54,14.44,1.26,886600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1177,"change":785,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1177},"2026-02-05",14.49,14.894,14.25,-2.19,891800,{"date":1333,"open":635,"high":483,"low":1118,"close":1299,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1299},"2026-02-04",-0.63,-4.14,957700,{"date":1338,"open":1339,"high":503,"low":615,"close":522,"change":112,"percent_change":1166,"volume":1340,"transactions":9,"vwap":522},"2026-02-03",15.17,897400,{"date":1342,"open":1118,"high":683,"low":1188,"close":636,"change":1012,"percent_change":1343,"volume":1344,"transactions":9,"vwap":636},"2026-02-02",4.75,1186100,{"date":1346,"open":1196,"high":1347,"low":1188,"close":1118,"change":20,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1118},"2026-01-30",14.731,-0.82,911000,{"date":1351,"open":1176,"high":1104,"low":1352,"close":1263,"change":219,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1263},"2026-01-29",14.405,0.55,645600,{"date":1356,"open":1182,"high":576,"low":1357,"close":587,"change":292,"percent_change":292,"volume":1358,"transactions":9,"vwap":587},"2026-01-28",14.35,956500,{"date":1360,"open":1361,"high":1104,"low":1362,"close":587,"change":334,"percent_change":1363,"volume":1364,"transactions":9,"vwap":587},"2026-01-27",14.67,14.425,-0.95,767000,{"date":1366,"open":1228,"high":1367,"low":1327,"close":1368,"change":345,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-26",14.86,14.71,1.24,1464300,{"date":1372,"open":973,"high":1373,"low":1176,"close":1118,"change":1021,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1118},"2026-01-23",15.095,-2.22,967000,{"date":1377,"open":574,"high":566,"low":595,"close":1367,"change":219,"percent_change":1150,"volume":1378,"transactions":9,"vwap":1367},"2026-01-22",706900,{"date":1380,"open":1367,"high":615,"low":1381,"close":1382,"change":112,"percent_change":1166,"volume":1383,"transactions":9,"vwap":1382},"2026-01-21",14.589,14.78,777000,{"date":1385,"open":1111,"high":1104,"low":1386,"close":973,"change":281,"percent_change":540,"volume":1387,"transactions":9,"vwap":973},"2026-01-20",14.36,1162900,{"date":1389,"open":1382,"high":1390,"low":1382,"close":617,"change":895,"percent_change":637,"volume":1391,"transactions":9,"vwap":617},"2026-01-16",15.08,1215400,{"date":1393,"open":596,"high":1394,"low":607,"close":1395,"change":1159,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-15",15.275,14.87,-2.36,1229400,{"date":1399,"open":608,"high":683,"low":1400,"close":683,"change":381,"percent_change":1129,"volume":1401,"transactions":9,"vwap":683},"2026-01-14",14.76,868100,{"date":1403,"open":683,"high":616,"low":1404,"close":1405,"change":271,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-13",14.75,14.99,-1.9,1160300,{"date":1409,"open":513,"high":1410,"low":1411,"close":616,"change":695,"percent_change":1412,"volume":1413,"transactions":9,"vwap":616},"2026-01-12",15.315,14.975,0.86,858500,{"date":1415,"open":531,"high":752,"low":646,"close":941,"change":399,"percent_change":762,"volume":1416,"transactions":9,"vwap":941},"2026-01-09",1223600,{"date":1418,"open":332,"high":1419,"low":941,"close":665,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":665},"2026-01-08",16.189,-0.69,-4.31,1171000,{"date":1424,"open":691,"high":1425,"low":491,"close":824,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":824},"2026-01-07",16.045,0.58,3.76,1195700,{"date":1430,"open":491,"high":961,"low":1431,"close":1432,"change":1094,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-06",15.32,15.44,0.92,1091900,{"date":1436,"open":1339,"high":1437,"low":1104,"close":483,"change":713,"percent_change":1021,"volume":1438,"transactions":9,"vwap":483},"2026-01-05",15.359,1713400,{"date":1440,"open":858,"high":341,"low":656,"close":647,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":647},"2026-01-02",-0.6,-3.76,1675000,{"date":1445,"open":745,"high":307,"low":1446,"close":19,"change":695,"percent_change":1447,"volume":1448,"transactions":9,"vwap":19},"2025-12-31",15.795,0.82,668000,{"date":1450,"open":761,"high":858,"low":673,"close":745,"change":1166,"percent_change":777,"volume":1451,"transactions":9,"vwap":745},"2025-12-30",622600,{"date":1453,"open":333,"high":1454,"low":745,"close":1037,"change":1159,"percent_change":1374,"volume":1455,"transactions":9,"vwap":1037},"2025-12-29",16.161,680800,{"date":1457,"open":238,"high":424,"low":331,"close":344,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":344},"2025-12-26",-0.025,-0.15,488600,{"date":1462,"open":236,"high":207,"low":751,"close":1463,"change":1464,"percent_change":127,"volume":1465,"transactions":9,"vwap":1463},"2025-12-24",16.275,0.065,431700,{"date":1467,"open":1468,"high":425,"low":681,"close":396,"change":208,"percent_change":209,"volume":1469,"transactions":9,"vwap":396},"2025-12-23",16.3,1039900,{"date":1471,"open":682,"high":1472,"low":681,"close":227,"change":695,"percent_change":1473,"volume":1474,"transactions":9,"vwap":227},"2025-12-22",16.51,0.8,887200,{"date":1476,"open":750,"high":249,"low":1477,"close":952,"change":963,"percent_change":1478,"volume":1479,"transactions":9,"vwap":952},"2025-12-19",15.935,1.7,1358400,{"date":1481,"open":343,"high":835,"low":745,"close":699,"change":708,"percent_change":1482,"volume":1483,"transactions":9,"vwap":699},"2025-12-18",0.76,1425800,{"date":1485,"open":761,"high":307,"low":1486,"close":842,"change":281,"percent_change":1487,"volume":1488,"transactions":9,"vwap":842},"2025-12-17",15.68,-0.38,789800,{"date":1490,"open":664,"high":307,"low":470,"close":343,"change":1136,"percent_change":89,"volume":1491,"transactions":9,"vwap":343},"2025-12-16",943700,{"date":1493,"open":19,"high":1494,"low":1044,"close":691,"change":702,"percent_change":1495,"volume":1496,"transactions":9,"vwap":691},"2025-12-15",16.069,-1.01,955700,{"date":1498,"open":307,"high":1499,"low":961,"close":343,"change":843,"percent_change":753,"volume":1500,"transactions":9,"vwap":343},"2025-12-12",15.995,959600,{"date":1502,"open":523,"high":341,"low":941,"close":858,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":858},"2025-12-11",0.41,2.65,1180500,{"date":1507,"open":1508,"high":761,"low":1509,"close":503,"change":281,"percent_change":418,"volume":1510,"transactions":9,"vwap":503},"2025-12-10",15.53,15.443,1651500,{"date":1512,"open":548,"high":745,"low":644,"close":1508,"change":1459,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1508},"2025-12-09",-0.96,1084600,{"date":1516,"open":681,"high":719,"low":470,"close":1486,"change":107,"percent_change":147,"volume":1517,"transactions":9,"vwap":1486},"2025-12-08",1853500,{"date":1519,"open":481,"high":940,"low":1273,"close":874,"change":318,"percent_change":1520,"volume":1521,"transactions":9,"vwap":874},"2025-12-05",2.02,1495900,{"date":1523,"open":1400,"high":647,"low":1400,"close":72,"change":127,"percent_change":1524,"volume":1525,"transactions":9,"vwap":72},"2025-12-04",2.68,1073400,{"date":1527,"open":752,"high":752,"low":1528,"close":1264,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1264},"2025-12-03",14.7,-1,-6.29,3043300,{"date":1533,"open":360,"high":344,"low":841,"close":699,"change":628,"percent_change":1534,"volume":1535,"transactions":9,"vwap":699},"2025-12-02",-1.61,1496800,{"date":1537,"open":952,"high":342,"low":1477,"close":377,"change":1216,"percent_change":318,"volume":1538,"transactions":9,"vwap":377},"2025-12-01",2014400,{"date":1540,"open":875,"high":875,"low":1541,"close":331,"change":362,"percent_change":1542,"volume":1543,"transactions":9,"vwap":331},"2025-11-28",16.0079994,-1.53,860800,{"date":1545,"open":344,"high":95,"low":682,"close":875,"change":974,"percent_change":1353,"volume":1546,"transactions":9,"vwap":875},"2025-11-26",1412700,{"date":1548,"open":308,"high":380,"low":842,"close":238,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":238},"2025-11-25",0.17,1.06,1402900,{"date":1553,"open":935,"high":396,"low":673,"close":333,"change":1209,"percent_change":999,"volume":1554,"transactions":9,"vwap":333},"2025-11-24",2379600,{"date":1556,"open":1557,"high":701,"low":1558,"close":1486,"change":1150,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1486},"2025-11-21",15.12,14.941,3.57,1788900,{"date":1562,"open":481,"high":548,"low":605,"close":946,"change":281,"percent_change":418,"volume":1563,"transactions":9,"vwap":946},"2025-11-20",1319700,{"date":1565,"open":645,"high":953,"low":605,"close":635,"change":1229,"percent_change":1566,"volume":1567,"transactions":9,"vwap":635},"2025-11-19",-1.94,2286700,{"date":1569,"open":718,"high":18,"low":513,"close":530,"change":484,"percent_change":107,"volume":1570,"transactions":9,"vwap":530},"2025-11-18",2421600,{"date":1572,"open":596,"high":726,"low":941,"close":501,"change":1094,"percent_change":1573,"volume":1574,"transactions":9,"vwap":501},"2025-11-17",0.91,1393200,{"date":1576,"open":1273,"high":530,"low":577,"close":647,"change":695,"percent_change":1577,"volume":1578,"transactions":9,"vwap":647},"2025-11-14",0.85,1592200,{"date":1580,"open":888,"high":18,"low":1581,"close":636,"change":785,"percent_change":1582,"volume":1583,"transactions":9,"vwap":636},"2025-11-13",15.131,-2.06,1903900,{"date":1585,"open":1586,"high":307,"low":888,"close":910,"change":334,"percent_change":1587,"volume":1588,"transactions":9,"vwap":910},"2025-11-12",15.87,-0.89,1718100,{"date":1590,"open":1104,"high":538,"low":1404,"close":1486,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1486},"2025-11-11",0.79,5.31,2515700,{"date":1595,"open":1202,"high":1405,"low":1596,"close":565,"change":883,"percent_change":1597,"volume":1598,"transactions":9,"vwap":565},"2025-11-10",14.55,1.92,1723200,{"date":1600,"open":576,"high":1601,"low":1176,"close":1126,"change":137,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1126},"2025-11-07",15.27,4.73,2927000,{"date":1605,"open":1278,"high":1278,"low":1606,"close":1190,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1190},"2025-11-06",13.935,-0.5,-3.46,2290500,{"date":1611,"open":1612,"high":1178,"low":1613,"close":1278,"change":345,"percent_change":1323,"volume":1614,"transactions":9,"vwap":1278},"2025-11-05",13.78,13.33,3555200,{"date":1616,"open":1617,"high":751,"low":1617,"close":1120,"change":463,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1120},"2025-11-04",13.5,8.35,5198800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":292,"percent_change":292,"volume":1626,"transactions":9,"vwap":1625},"2025-11-03",13.1,13.49,12.79,13.17,3724400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1625,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1625},"2025-10-31",12.21,13.305,12.07,1.05,8.66,2658000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":208,"percent_change":1348,"volume":1641,"transactions":9,"vwap":1640},"2025-10-30",12.1,12.3,11.96,12.12,1195200,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-10-29",12.59,12.11,12.22,-0.41,-3.25,1201800,{"date":1651,"open":1652,"high":1653,"low":1637,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-28",12.26,12.7,12.63,0.34,2.77,1303800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":127,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-27",11.93,12.57,11.885,12.29,3.36,1673900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":318,"percent_change":1524,"volume":1672,"transactions":9,"vwap":1671},"2025-10-24",11.7,11.92,11.57,11.89,911300,{"date":1674,"open":1668,"high":1675,"low":1676,"close":1677,"change":1269,"percent_change":1114,"volume":1678,"transactions":9,"vwap":1677},"2025-10-23",11.83,11.48,11.58,885200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":895,"percent_change":370,"volume":1685,"transactions":9,"vwap":1684},"2025-10-22",11.85,11.855,11.685,11.82,1045300,{"date":1687,"open":1688,"high":1682,"low":1689,"close":1690,"change":292,"percent_change":292,"volume":1691,"transactions":9,"vwap":1690},"2025-10-21",11.75,11.63,11.84,767700,{"date":1693,"open":1689,"high":1639,"low":1694,"close":1690,"change":504,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1690},"2025-10-20",11.39,2.51,1094500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":292,"percent_change":292,"volume":1703,"transactions":9,"vwap":1702},"2025-10-17",11.43,11.66,11.303,11.55,971600,{"date":1705,"open":1677,"high":1706,"low":1707,"close":1702,"change":219,"percent_change":876,"volume":1708,"transactions":9,"vwap":1702},"2025-10-16",11.72,11.44,1004300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":381,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-15",11.24,11.49,11.21,11.47,2.14,832100,{"date":1718,"open":1719,"high":1720,"low":26,"close":1721,"change":695,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-14",11.01,11.245,11.23,1.17,719300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":370,"percent_change":189,"volume":1730,"transactions":9,"vwap":1729},"2025-10-13",11.3,11.33,11.09,11.1,869900,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":282,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-10",11.64,11.19,11.27,-3.01,1343600,{"date":1739,"open":1670,"high":1690,"low":1676,"close":1740,"change":974,"percent_change":132,"volume":1741,"transactions":9,"vwap":1740},"2025-10-09",11.62,1251200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":399,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-08",11.78,11.79,11.374,11.53,-1.54,1148400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":674,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-07",11.34,11.87,11.075,11.71,3.45,2231300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":843,"percent_change":628,"volume":1764,"transactions":9,"vwap":1763},"2025-10-06",11.35,11.45,11.18,11.32,1451300,{"date":1766,"open":1726,"high":1767,"low":1768,"close":1760,"change":974,"percent_change":1473,"volume":1769,"transactions":9,"vwap":1760},"2025-10-03",11.397,11.175,1011500,{"date":1771,"open":1761,"high":1689,"low":1772,"close":1773,"change":334,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-02",11.17,11.26,-1.23,1184000,{"date":1777,"open":1778,"high":1668,"low":1779,"close":1780,"change":152,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-01",11.06,11,11.4,3.17,2207600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":112,"percent_change":657,"volume":1789,"transactions":9,"vwap":1788},"2025-09-30",11.61,11.65,11.04,11.05,2844200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1778,"change":589,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1778},"2025-09-29",13.16,13.54,10.34,-15.83,7831300,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":504,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-26",12.8,13.15,13.14,2.26,966800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":843,"percent_change":921,"volume":1810,"transactions":9,"vwap":1809},"2025-09-25",12.83,12.96,12.61,12.85,1085300,{"date":1812,"open":1813,"high":1814,"low":1808,"close":1815,"change":20,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-24",13,13.2,12.88,-0.92,1054900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1813,"change":1166,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1813},"2025-09-23",13.07,13.11,12.893,-0.54,878900,{"date":1826,"open":1813,"high":1827,"low":1828,"close":1820,"change":485,"percent_change":1150,"volume":1829,"transactions":9,"vwap":1820},"2025-09-22",13.44,12.97,3163300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1813,"change":648,"percent_change":1577,"volume":1835,"transactions":9,"vwap":1813},"2025-09-19",12.78,13.05,12.6,2375500,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":975,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-18",12.34,12.9,12.89,4.8,1332600,{"date":1844,"open":1654,"high":1845,"low":1846,"close":1638,"change":1057,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1638},"2025-09-17",12.662,12.182,-1.76,1143700,{"date":1850,"open":1799,"high":1851,"low":1852,"close":1853,"change":271,"percent_change":1121,"volume":1854,"transactions":9,"vwap":1853},"2025-09-16",12.863,12.465,12.52,1403400,{"date":1856,"open":1857,"high":1839,"low":1858,"close":1859,"change":485,"percent_change":1353,"volume":1860,"transactions":9,"vwap":1859},"2025-09-15",12.75,12.53,12.81,1177100,{"date":1862,"open":1863,"high":1864,"low":1858,"close":1865,"change":361,"percent_change":588,"volume":1866,"transactions":9,"vwap":1865},"2025-09-12",12.72,12.87,12.74,1369200,{"date":1868,"open":1663,"high":1832,"low":1869,"close":1832,"change":1292,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1832},"2025-09-11",12.186,4.58,2228400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1646,"change":637,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1646},"2025-09-10",12.35,12.48,12.06,-1.05,1563300,{"date":1880,"open":1638,"high":1881,"low":1882,"close":1874,"change":1216,"percent_change":1503,"volume":1883,"transactions":9,"vwap":1874},"2025-09-09",12.41,12.17,1207100,{"date":1885,"open":1886,"high":1887,"low":1629,"close":1638,"change":208,"percent_change":727,"volume":1888,"transactions":9,"vwap":1638},"2025-09-08",12.37,12.54,1155300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":637,"percent_change":371,"volume":1895,"transactions":9,"vwap":1894},"2025-09-05",12.56,12.818,12.36,12.4,1825100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1858,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1858},"2025-09-04",12,12.64,11.99,0.53,4.42,2278900,{"date":1905,"open":1786,"high":1906,"low":1670,"close":1898,"change":142,"percent_change":999,"volume":1907,"transactions":9,"vwap":1898},"2025-09-03",12.0050001,2337500,{"date":1909,"open":1910,"high":1911,"low":1733,"close":1912,"change":588,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-02",11.9,12.015,11.68,-2.59,1654700,{"date":1916,"open":1917,"high":1918,"low":1660,"close":1900,"change":657,"percent_change":21,"volume":1919,"transactions":9,"vwap":1900},"2025-08-29",12.15,12.16,805800,{"date":1921,"open":1645,"high":1922,"low":1898,"close":1923,"change":843,"percent_change":362,"volume":1924,"transactions":9,"vwap":1923},"2025-08-28",12.175,12.08,1081000,{"date":1926,"open":1918,"high":1927,"low":1928,"close":1645,"change":208,"percent_change":1348,"volume":1929,"transactions":9,"vwap":1645},"2025-08-27",12.185,11.95,881600,{"date":1931,"open":1917,"high":1646,"low":1675,"close":1629,"change":1932,"percent_change":1317,"volume":1933,"transactions":9,"vwap":1629},"2025-08-26",0.075,1771900,{"date":1935,"open":1936,"high":1937,"low":1640,"close":1938,"change":1939,"percent_change":400,"volume":1940,"transactions":9,"vwap":1938},"2025-08-25",12.28,12.46,12.135,-0.135,1681900,{"date":1942,"open":1943,"high":1944,"low":1898,"close":1945,"change":847,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-22",12.13,12.395,12.27,1.57,2016500,{"date":1949,"open":1671,"high":1950,"low":1951,"close":1923,"change":485,"percent_change":1426,"volume":1952,"transactions":9,"vwap":1923},"2025-08-21",12.155,11.74,1015200,{"date":1954,"open":1955,"high":1955,"low":1681,"close":1956,"change":895,"percent_change":370,"volume":1957,"transactions":9,"vwap":1956},"2025-08-20",12.138,12.01,1310100,{"date":1959,"open":1936,"high":1960,"low":1669,"close":1961,"change":753,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-19",12.31,12.03,-1.55,1172500,{"date":1965,"open":1966,"high":1858,"low":1967,"close":1646,"change":713,"percent_change":1647,"volume":1968,"transactions":9,"vwap":1646},"2025-08-18",12.32,12.14,2315500,{"date":1970,"open":1967,"high":1875,"low":1640,"close":1945,"change":345,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1945},"2025-08-15",1.49,2265000,{"date":1974,"open":1671,"high":1975,"low":1976,"close":1977,"change":219,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-14",12.315,11.725,12.09,0.67,2713100,{"date":1981,"open":1982,"high":1637,"low":1762,"close":1956,"change":1012,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1956},"2025-08-13",11.36,6.1,3094400,{"date":1986,"open":1714,"high":1987,"low":1988,"close":1763,"change":1989,"percent_change":1513,"volume":1907,"transactions":9,"vwap":1763},"2025-08-12",11.59,11.29,-0.11,{"date":1991,"open":1982,"high":1992,"low":1993,"close":1699,"change":107,"percent_change":1901,"volume":1994,"transactions":9,"vwap":1699},"2025-08-11",11.645,11.31,2483700,{"date":1996,"open":1997,"high":1998,"low":1773,"close":1999,"change":281,"percent_change":532,"volume":2000,"transactions":9,"vwap":1999},"2025-08-08",11.38,11.69,11.37,2497000,{"date":2002,"open":2003,"high":2004,"low":1763,"close":1699,"change":399,"percent_change":1962,"volume":2005,"transactions":9,"vwap":1699},"2025-08-07",11.52,11.67,3327400,{"date":2007,"open":1688,"high":1745,"low":2008,"close":1785,"change":657,"percent_change":746,"volume":2009,"transactions":9,"vwap":1785},"2025-08-06",11.355,3854100,{"date":2011,"open":2012,"high":2013,"low":1735,"close":1668,"change":122,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1668},"2025-08-05",11.5,11.8,2.18,3155800,{"date":2017,"open":2018,"high":1676,"low":2019,"close":1761,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1761},"2025-08-04",10.6,10.45,0.96,9.15,5096800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-08-01",9.36,10.52,9.33,10.49,1.245,13.47,7930500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":240,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-31",9.1,9.83,8.85,9.245,2.15,5919800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1011,"percent_change":1722,"volume":2046,"transactions":9,"vwap":2045},"2025-07-30",9.06,9.42,8.835,9.05,2420600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1317,"volume":2054,"transactions":9,"vwap":2052},"2025-07-29",8.95,9.015,8.8,8.945,0.055,996600,{"date":2056,"open":2049,"high":2057,"low":2051,"close":2058,"change":361,"percent_change":926,"volume":2059,"transactions":9,"vwap":2058},"2025-07-28",8.96,8.89,794900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":334,"percent_change":1748,"volume":2066,"transactions":9,"vwap":2065},"2025-07-25",9.08,9.12,8.91,8.93,1233000,{"date":2068,"open":2069,"high":2025,"low":2070,"close":2071,"change":20,"percent_change":1085,"volume":2072,"transactions":9,"vwap":2071},"2025-07-24",9.18,9.035,9.07,1028300,{"date":2074,"open":2075,"high":2076,"low":2065,"close":2077,"change":318,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-23",8.97,9.365,9.19,3.49,2399900,{"date":2081,"open":2082,"high":2058,"low":2083,"close":2084,"change":567,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-22",8.56,8.55,8.88,3.02,1254200,{"date":2088,"open":2058,"high":2058,"low":2083,"close":2089,"change":112,"percent_change":20,"volume":2090,"transactions":9,"vwap":2089},"2025-07-21",8.62,1319600,{"date":2092,"open":2042,"high":2093,"low":2094,"close":2095,"change":777,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-18",9.13,8.61,8.63,-4.85,2005200,{"date":2099,"open":2036,"high":2100,"low":2101,"close":2071,"change":618,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2071},"2025-07-17",9.175,8.78,2.49,1956000,{"date":2105,"open":2106,"high":2077,"low":2107,"close":2036,"change":334,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2036},"2025-07-16",9,8.84,-1.56,1231100,{"date":2111,"open":2112,"high":2062,"low":2113,"close":2114,"change":713,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-15",9.02,8.745,8.99,-0.55,2397200,{"date":2118,"open":2119,"high":2042,"low":2120,"close":2121,"change":381,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-14",8.75,8.725,9.04,2.73,1506600,{"date":2125,"open":2126,"high":2042,"low":2127,"close":2051,"change":637,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2051},"2025-07-11",8.81,8.785,-1.46,1612400,{"date":2131,"open":2132,"high":2034,"low":2133,"close":2065,"change":1150,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2065},"2025-07-10",8.285,8.28,6.44,5348700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":1473,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-07-09",7.67,8.39,7.62,10.54,2579100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":708,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-08",7.47,7.695,7.45,7.59,1.61,1404300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2145,"change":20,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2145},"2025-07-07",7.52,7.628,7.36,-1.58,1625900,{"date":2159,"open":2160,"high":2161,"low":2147,"close":2148,"change":1080,"percent_change":82,"volume":2162,"transactions":9,"vwap":2148},"2025-07-03",7.51,7.605,1011300,{"date":2164,"open":2147,"high":2165,"low":176,"close":2166,"change":484,"percent_change":695,"volume":2167,"transactions":9,"vwap":2166},"2025-07-02",7.5,7.49,2249700,{"date":2169,"open":2170,"high":2170,"low":2147,"close":2171,"change":703,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-01",8.48,7.48,-11.69,3310500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":370,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-06-30",8.67,8.86,8.43,8.47,-1.97,2122000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":484,"percent_change":708,"volume":2188,"transactions":9,"vwap":2187},"2025-06-27",8.65,8.72,8.38,8.64,4365600,{"date":2190,"open":2191,"high":2051,"low":2191,"close":2095,"change":1038,"percent_change":2145,"volume":2192,"transactions":9,"vwap":2095},"2025-06-26",7.99,3999100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2195,"change":895,"percent_change":362,"volume":2198,"transactions":9,"vwap":2195},"2025-06-25",8.03,8.2,7.92,1470400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":618,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-24",7.85,8.13,7.82,8.05,2.81,1418000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":107,"percent_change":860,"volume":2213,"transactions":9,"vwap":2212},"2025-06-23",7.74,7.87,7.71,7.83,1067500,{"date":2215,"open":2216,"high":2217,"low":2209,"close":2218,"change":1459,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-20",7.97,7.975,7.77,-1.89,1199700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2197,"change":484,"percent_change":695,"volume":2226,"transactions":9,"vwap":2197},"2025-06-18",7.9,8.045,7.814,1048700,{"date":2228,"open":2229,"high":2202,"low":2230,"close":2230,"change":921,"percent_change":927,"volume":2231,"transactions":9,"vwap":2230},"2025-06-17",8.09,7.91,935100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":361,"percent_change":825,"volume":2238,"transactions":9,"vwap":2237},"2025-06-16",8.25,8.29,8.11,8.14,977900,{"date":2240,"open":2229,"high":2241,"low":2242,"close":2243,"change":713,"percent_change":209,"volume":2244,"transactions":9,"vwap":2243},"2025-06-13",8.205,8.075,8.18,942500,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1094,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-12",8.1,8.315,8.23,1.73,924100,{"date":2253,"open":2254,"high":2234,"low":2255,"close":2229,"change":281,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2229},"2025-06-11",8.17,8.08,-0.74,830700,{"date":2259,"open":2202,"high":2260,"low":2247,"close":2261,"change":484,"percent_change":708,"volume":2262,"transactions":9,"vwap":2261},"2025-06-10",8.265,8.15,824100,{"date":2264,"open":2265,"high":2234,"low":2266,"close":2237,"change":713,"percent_change":209,"volume":2267,"transactions":9,"vwap":2237},"2025-06-09",8.19,8.091,1009200,{"date":2269,"open":2261,"high":2270,"low":2202,"close":2265,"change":1080,"percent_change":1369,"volume":2271,"transactions":9,"vwap":2265},"2025-06-06",8.34,911800,{"date":2273,"open":2274,"high":2237,"low":2230,"close":2229,"change":1080,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2229},"2025-06-05",7.96,1.25,1039100,{"date":2278,"open":2274,"high":2279,"low":2280,"close":2191,"change":112,"percent_change":20,"volume":2281,"transactions":9,"vwap":2191},"2025-06-04",8.06,7.935,873400,{"date":2283,"open":2216,"high":2284,"low":2285,"close":2286,"change":957,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-03",8.065,7.84,8,0.5,1108400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2274,"change":708,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2274},"2025-06-02",7.88,8.0089998,7.8,1.53,1040600,{"date":2297,"open":2274,"high":2298,"low":2218,"close":2285,"change":1459,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2285},"2025-05-30",7.965,-1.88,1384200,{"date":2302,"open":2286,"high":2303,"low":2197,"close":2191,"change":484,"percent_change":695,"volume":2304,"transactions":9,"vwap":2191},"2025-05-29",8.085,1036400,{"date":2306,"open":2261,"high":2254,"low":2298,"close":2307,"change":370,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-28",7.98,-2.09,1084300,{"date":2311,"open":2237,"high":2234,"low":2274,"close":2261,"change":485,"percent_change":473,"volume":2312,"transactions":9,"vwap":2261},"2025-05-27",1488100,{"date":2314,"open":1618,"high":2315,"low":2224,"close":2255,"change":753,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2255},"2025-05-23",8.58,-2.3,2007900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1166,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-22",8.32,8.465,8.245,8.27,-0.84,1668000,{"date":2327,"open":2328,"high":2329,"low":2236,"close":2270,"change":957,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2270},"2025-05-21",8.21,8.36,0.48,1115700,{"date":2333,"open":2204,"high":2320,"low":2334,"close":2335,"change":1128,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-20",8.015,8.3,2.85,1238600,{"date":2339,"open":2237,"high":2241,"low":2191,"close":2340,"change":20,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-19",8.07,-1.47,1090800,{"date":2344,"open":2236,"high":2345,"low":2303,"close":2265,"change":957,"percent_change":53,"volume":2346,"transactions":9,"vwap":2265},"2025-05-16",8.225,1590700,{"date":2348,"open":2201,"high":2349,"low":2350,"close":2261,"change":1068,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2261},"2025-05-15",8.175,7.76,3.82,1680400,{"date":2354,"open":2350,"high":2216,"low":2355,"close":2201,"change":1311,"percent_change":147,"volume":2356,"transactions":9,"vwap":2201},"2025-05-14",7.475,2097600,{"date":2358,"open":2243,"high":2359,"low":2293,"close":2203,"change":1229,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2203},"2025-05-13",8.49,-3.69,1831600,{"date":2363,"open":2261,"high":2139,"low":2274,"close":2364,"change":708,"percent_change":382,"volume":2365,"transactions":9,"vwap":2364},"2025-05-12",8.12,2179900,{"date":2367,"open":2236,"high":2328,"low":2368,"close":2286,"change":1989,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2286},"2025-05-09",7.93,-1.36,1511300,{"date":2372,"open":2202,"high":2328,"low":2373,"close":2236,"change":292,"percent_change":292,"volume":2374,"transactions":9,"vwap":2236},"2025-05-08",7.885,915000,{"date":2376,"open":2377,"high":2243,"low":2378,"close":2236,"change":112,"percent_change":20,"volume":2379,"transactions":9,"vwap":2236},"2025-05-07",8.16,8.025,889700,{"date":2381,"open":2196,"high":2322,"low":2340,"close":2364,"change":334,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2364},"2025-05-06",-1.69,942400,{"date":2385,"open":2265,"high":2270,"low":2237,"close":2386,"change":1216,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-05",8.26,0.61,761900,{"date":2390,"open":2328,"high":2186,"low":2196,"close":2328,"change":484,"percent_change":708,"volume":2391,"transactions":9,"vwap":2328},"2025-05-02",751100,{"date":2393,"open":2234,"high":2394,"low":2395,"close":2196,"change":361,"percent_change":825,"volume":2396,"transactions":9,"vwap":2196},"2025-05-01",8.305,8.095,888800,{"date":2398,"open":2399,"high":2270,"low":2334,"close":2400,"change":708,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-04-30",8.02,8.24,1.48,1071700,{"date":2404,"open":2286,"high":2405,"low":2406,"close":2364,"change":708,"percent_change":382,"volume":2407,"transactions":9,"vwap":2364},"2025-04-29",8.155,7.919,907400,{"date":2409,"open":2328,"high":2133,"low":2307,"close":2286,"change":399,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2286},"2025-04-28",-2.2,1250900,{"date":2413,"open":2204,"high":2328,"low":2216,"close":2243,"change":219,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2243},"2025-04-25",0.99,808900,{"date":2417,"open":2195,"high":2364,"low":2197,"close":2247,"change":484,"percent_change":708,"volume":2418,"transactions":9,"vwap":2247},"2025-04-24",1017200,{"date":2420,"open":2421,"high":2320,"low":2216,"close":2229,"change":1251,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2229},"2025-04-23",8.04,2.53,1263500,{"date":180,"open":2218,"high":2425,"low":2426,"close":2427,"change":708,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},7.915,7.75,7.89,1.54,1046600]