[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGAU":3,"homepage-market-summary":34,"stock-historical-CGAU":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CGAU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Centerra Gold Inc.","NYSE",null,"Common Stock","Centerra Gold Inc is principally focused on operating, developing, exploring and acquiring gold and copper properties in North America, Turkey, and other markets world-wide. The company reportable operating segments are Oksut; Mount Milligan; and Molybdenum. It derives maximum revenue from Mount Milligan segment. Geographically, it operates in Turkey, United States, and Canada.","1,500",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.3066,0.28,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},21.43,21.83,21.91,21.3,21.54,-0.11,-0.51,886961.657138,12248,21.5333,24.5199,10.46,1657099.79428248,78,4597,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},6.31,1541806,562759148.57062,213.76,"2025-04-22",[186,187,197,207,217,227,238,249,259,270,280,290,300,309,320,330,340,350,361,371,382,390,399,408,416,425,434,444,453,462,470,481,489,500,509,518,528,535,543,552,561,570,580,590,600,610,621,631,641,650,660,671,681,691,701,710,717,725,733,740,746,754,761,767,773,780,788,795,803,808,815,823,829,836,844,852,860,869,875,880,889,896,902,909,917,925,934,942,950,958,967,973,979,986,993,1000,1006,1013,1020,1028,1035,1044,1051,1058,1067,1072,1076,1081,1085,1090,1097,1103,1110,1119,1125,1132,1138,1145,1152,1159,1167,1175,1181,1190,1197,1202,1207,1212,1219,1225,1230,1237,1243,1251,1255,1261,1267,1275,1282,1289,1296,1304,1311,1315,1322,1327,1334,1342,1349,1355,1364,1371,1378,1383,1388,1395,1402,1409,1416,1422,1428,1434,1440,1445,1452,1458,1464,1471,1476,1481,1488,1494,1502,1508,1514,1519,1525,1530,1536,1542,1546,1552,1557,1562,1566,1572,1579,1586,1593,1600,1608,1614,1622,1628,1633,1638,1644,1651,1658,1664,1671,1678,1683,1690,1697,1705,1711,1717,1725,1731,1739,1745,1750,1758,1766,1773,1780,1788,1795,1803,1811,1817,1825,1832,1839,1846,1853,1861,1869,1877,1882,1889,1896,1902,1908,1916,1923,1929,1935,1944,1951,1958,1964,1972,1977,1984,1989,1994,1999,2005,2011,2015,2020,2023,2031,2039,2047,2053,2060,2067,2072,2079,2087,2094,2100,2106,2113,2120,2127,2133,2141,2149,2156,2162,2169,2177,2184,2191,2196,2202,2209,2216,2223,2229,2236,2242,2246,2252,2258,2265,2270,2275,2281,2286,2290,2296,2302,2309,2314,2318,2324,2331,2336,2341,2346,2353,2356,2361,2366,2370,2374,2377,2380,2384,2389,2394,2399,2402,2406,2410,2415,2419,2425,2428,2431,2434,2437,2441,2445,2449,2452,2455,2459,2463,2466,2470,2474,2479,2482,2485,2488,2493,2498,2503,2508,2514,2520,2527,2532,2539,2543,2547,2551,2555,2559,2563,2570,2575,2580,2584,2589,2593,2598,2601,2605],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",21.7,21.9,21.33,-0.24,-1.1,1210351.117745,17708,21.6018,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":192,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",22.22,22.275,21.77,21.78,-1.09,1111219.435627,14694,21.9024,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":64,"volume":214,"transactions":215,"vwap":216},"2026-09-29",21.89,22.28,21.655,22.02,0.26,1753661.899609,23420,21.9378,{"date":218,"open":19,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",21.92,21,21.76,-0.8,-3.55,1155446.860926,17640,21.6688,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",22.82,22.83,22.43,22.56,-0.22,-0.97,762134.523618,11793,22.63,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",22.25,22.81,22.05,22.78,0.17,0.75,831437.836647,14211,22.4703,{"date":250,"open":241,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",22.87,22.415,22.61,-0.86,-3.66,1075359.863375,16149,22.6143,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",23,23.71,22.93,23.47,0.52,2.27,972920.509301,14561,23.3423,{"date":271,"open":272,"high":273,"low":237,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",23.45,23.8,22.95,-0.07,-0.3,1066353.066595,15989,22.9558,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":64,"volume":287,"transactions":288,"vwap":289},"2026-09-18",22.88,23.05,22.52,23.02,0.27,1818955.12962,16070,22.9267,{"date":291,"open":292,"high":282,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",22.54,22.32,22.75,0.83,3.79,1394662.074644,14977,22.7289,{"date":301,"open":292,"high":302,"low":303,"close":219,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",22.55,21.46,-0.16,-0.72,1641368.214942,18820,21.9581,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",21.88,22.1,21.55,22.08,0.3,1.38,931847.743577,14832,21.8474,{"date":321,"open":322,"high":323,"low":324,"close":202,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",21.81,22.075,21.49,-0.85,-3.76,1083519.983536,15390,21.7866,{"date":331,"open":332,"high":333,"low":334,"close":237,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",22.99,23.265,22.44,0.03,0.13,1700023.746544,14531,22.6533,{"date":341,"open":342,"high":343,"low":231,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",22.575,22.8987,22.6,-0.7,-3,1191004.608468,14317,22.64,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",23.31,23.75,22.925,23.3,0.46,2.01,1113774.450792,16007,23.2282,{"date":362,"open":363,"high":364,"low":241,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",22.94,23.33,22.84,-0.08,-0.35,1380357.797728,14201,22.9467,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",22.48,23.1,22.47,22.92,-0.12,-0.52,932904.502228,15655,22.9248,{"date":383,"open":285,"high":374,"low":384,"close":385,"change":136,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",22.46,23.04,3.5,1548857.258068,18420,22.8411,{"date":391,"open":231,"high":294,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",22.125,22.26,0.48,2.2,1398457.122484,19891,22.3092,{"date":400,"open":401,"high":349,"low":402,"close":202,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",21.95,21.7362,-1.14,-4.97,1822326.985736,19007,21.9703,{"date":409,"open":410,"high":410,"low":411,"close":376,"change":378,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",23.44,22.59,-2.22,875817.305421,13785,22.8727,{"date":417,"open":418,"high":29,"low":419,"close":410,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",24.35,23.131,-0.81,-3.34,1947927.599429,24604,23.6036,{"date":426,"open":264,"high":427,"low":264,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",24.32,24.25,0.54,2.28,1259009.308658,11439,24.12,{"date":435,"open":436,"high":437,"low":438,"close":262,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",23.61,24.03,23.57,-0.47,-1.94,1672618.96925,13283,23.7505,{"date":445,"open":374,"high":446,"low":374,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",24.22,24.18,0.7,2.98,1553005.313593,18083,23.9322,{"date":454,"open":455,"high":427,"low":456,"close":457,"change":458,"percent_change":403,"volume":459,"transactions":460,"vwap":461},"2026-08-24",24.05,23.08,23.48,-0.27,2488075.587635,25855,23.488,{"date":463,"open":464,"high":465,"low":410,"close":353,"change":213,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",24,24.155,1.11,1905093.37882,25282,23.7275,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",22.45,23.55,22.1364,23.49,0.89,3.94,1412979.811521,19902,23.1091,{"date":482,"open":384,"high":483,"low":393,"close":344,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",23.135,1.32,6.2,2175416.373541,32238,22.7637,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",21.45,21.66,21.11,21.28,-0.64,-2.92,971535.717749,16426,21.3423,{"date":501,"open":221,"high":502,"low":503,"close":219,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",22.051,21.56,0.41,1.91,1096503.229189,16351,21.9294,{"date":510,"open":23,"high":511,"low":512,"close":513,"change":286,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",21.74,21.375,21.51,1.27,859113.623886,16163,21.5228,{"date":519,"open":191,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",21.6,20.89,21.24,-0.5,-2.3,1676969.405977,24503,21.1844,{"date":529,"open":199,"high":530,"low":531,"close":511,"change":111,"percent_change":16,"volume":532,"transactions":533,"vwap":534},"2026-08-12",22.3,21.68,1109559.436277,20205,21.8228,{"date":536,"open":537,"high":511,"low":538,"close":531,"change":156,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",21.35,21.31,1.64,1111789.148,17180,21.5839,{"date":544,"open":220,"high":545,"low":546,"close":191,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",21.515,20.72,0.09,0.42,1348565.370325,21972,21.2675,{"date":553,"open":554,"high":555,"low":554,"close":522,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",20.76,21.48,1.43,7.22,2238842.601756,28698,21.169,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":156,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",19.13,19.88,19.81,1.8,1088742.325034,15630,19.6974,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":557,"volume":577,"transactions":578,"vwap":579},"2026-08-05",18.97,19.63,18.8501,19.46,1.31,1966569.568312,27294,19.4304,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":429,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",17.85,18.41,17.84,18.15,3.07,1192601.595873,20006,18.1447,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":548,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",17,17.62,16.81,17.61,2.44,1419913.34503,18413,17.3596,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",18.31,17.17,17.19,-1.13,-6.17,1773358.865477,23525,17.3749,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",17.45,18.36,17.24,18.32,1.29,7.57,1874249.691756,23402,17.8448,{"date":622,"open":623,"high":612,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",15.97,15.93,17.03,0.96,5.97,2540498.886853,32008,16.928,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":588,"vwap":640},"2026-07-28",16.12,16.17,15.74,16.07,-0.4,-2.43,1616960.60267,16.0359,{"date":642,"open":643,"high":644,"low":636,"close":645,"change":16,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",16.4,16.62,16.47,1.73,1077860.829323,16669,16.3933,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":24,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",16.55,16.6,16.16,16.19,-0.67,862657.330365,14696,16.3088,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",16.13,16.34,15.88,16.3,-0.42,-2.51,1134419.869797,16938,16.1593,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",16.45,16.995,16.72,0.67,4.17,1056419.391733,15466,16.7314,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",15.7,16.05,15.555,0.86,5.66,1043357.948595,12715,15.8992,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":141,"volume":698,"transactions":699,"vwap":700},"2026-07-20",14.99,15.3,14.955,15.19,0.1,947309.749827,13140,15.1828,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",15.01,15.33,14.8,15.09,-0.15,-0.98,1357400,{"date":711,"open":76,"high":712,"low":713,"close":714,"change":439,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-16",15.48,15.02,15.24,-2.99,1322100,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":440,"volume":724,"transactions":9,"vwap":722},"2026-07-15",15.87,16.059999,15.35,15.71,-0.31,1680800,{"date":726,"open":727,"high":728,"low":624,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-14",16.58,16.59,16.02,0.15,0.95,1272300,{"date":734,"open":735,"high":736,"low":737,"close":719,"change":367,"percent_change":738,"volume":739,"transactions":9,"vwap":719},"2026-07-13",15.91,16.22,15.64,-2.16,1224400,{"date":741,"open":720,"high":742,"low":743,"close":736,"change":744,"percent_change":111,"volume":745,"transactions":9,"vwap":736},"2026-07-10",16.36,15.94,0.01,1489900,{"date":747,"open":743,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",16.26,15.83,16.21,0.59,3.78,1490500,{"date":755,"open":749,"high":624,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",15.15,15.62,-0.57,-3.52,1765500,{"date":762,"open":742,"high":763,"low":764,"close":655,"change":765,"percent_change":440,"volume":766,"transactions":9,"vwap":655},"2026-07-07",16.51,15.85,-0.32,1237400,{"date":768,"open":769,"high":770,"low":771,"close":763,"change":275,"percent_change":666,"volume":772,"transactions":9,"vwap":763},"2026-07-06",16.93,17.13,16.33,1028300,{"date":774,"open":775,"high":776,"low":729,"close":727,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":727},"2026-07-02",16.14,16.69,1.04,6.69,1827200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":765,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",15.76,16.39,15.5,15.54,-2.02,1463000,{"date":789,"open":790,"high":655,"low":635,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",16.08,15.86,-0.29,-1.8,1023400,{"date":796,"open":623,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",16.25,15.68,16.15,-0.04,-0.25,1692100,{"date":804,"open":735,"high":805,"low":735,"close":655,"change":151,"percent_change":806,"volume":807,"transactions":9,"vwap":655},"2026-06-26",16.61,2.4,1242400,{"date":809,"open":623,"high":810,"low":757,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",16,15.81,0.29,1.87,1293500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":523,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-24",15.27,15.98,15.22,15.52,-3.12,2020100,{"date":824,"open":825,"high":643,"low":826,"close":729,"change":758,"percent_change":827,"volume":828,"transactions":9,"vwap":729},"2026-06-23",15.78,15.67,-3.44,1262100,{"date":830,"open":831,"high":832,"low":654,"close":728,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":728},"2026-06-22",16.63,16.64,0.02,0.12,1207300,{"date":837,"open":838,"high":839,"low":645,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",17.47,17.94,16.57,-0.84,-4.82,4349500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":192,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-17",17.51,18.42,17.39,17.41,-1.36,2552600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":448,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-16",17.23,17.78,17.059999,17.65,4.13,1381000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",17.1,17.42,16.79,16.95,0.81,5.02,2017600,{"date":870,"open":811,"high":871,"low":872,"close":775,"change":265,"percent_change":873,"volume":874,"transactions":9,"vwap":775},"2026-06-12",16.29,15.63,3.33,1710400,{"date":876,"open":877,"high":737,"low":705,"close":757,"change":878,"percent_change":627,"volume":879,"transactions":9,"vwap":757},"2026-06-11",14.86,0.88,2041700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",14.81,15.32,14.69,14.74,-0.66,-4.29,2419600,{"date":890,"open":891,"high":892,"low":705,"close":893,"change":894,"percent_change":203,"volume":895,"transactions":9,"vwap":893},"2026-06-09",15.77,15.82,15.4,-0.17,1955200,{"date":897,"open":898,"high":791,"low":704,"close":899,"change":315,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-08",15.46,15.57,1.96,1884700,{"date":903,"open":904,"high":904,"low":905,"close":817,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":817},"2026-06-05",16.5,15.23,-1.62,-9.59,1914000,{"date":910,"open":911,"high":614,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",16.99,16.85,16.89,0.14,0.84,823500,{"date":918,"open":919,"high":854,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",17.14,16.73,16.75,-0.68,-3.9,1020400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",17.26,17.56,17.16,17.43,0.31,1.81,951200,{"date":935,"open":936,"high":937,"low":938,"close":936,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":936},"2026-06-01",17.12,17.31,16.65,-0.55,-3.11,1221700,{"date":943,"open":944,"high":945,"low":592,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",17.02,17.95,17.67,0.62,3.64,1692800,{"date":951,"open":904,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",17.37,16.35,17.049999,0.21,1.25,809900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",16.98,17.18,16.8,16.84,-0.58,-3.33,1559600,{"date":968,"open":969,"high":970,"low":769,"close":863,"change":731,"percent_change":971,"volume":972,"transactions":9,"vwap":863},"2026-05-26",17.15,17.5,5.77,989300,{"date":974,"open":975,"high":976,"low":748,"close":645,"change":977,"percent_change":841,"volume":978,"transactions":9,"vwap":645},"2026-05-22",16.56,16.74,-0.14,1149700,{"date":980,"open":981,"high":982,"low":655,"close":805,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":805},"2026-05-21",16.24,16.9,-0.1,-0.6,946100,{"date":987,"open":988,"high":962,"low":989,"close":990,"change":131,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-20",16.54,16.23,16.71,2.45,1385000,{"date":994,"open":995,"high":962,"low":636,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-19",16.67,16.31,-0.75,-4.4,1581900,{"date":1001,"open":927,"high":1002,"low":1003,"close":856,"change":1004,"percent_change":792,"volume":1005,"transactions":9,"vwap":856},"2026-05-18",17.57,16.88,-0.05,979800,{"date":1007,"open":970,"high":1008,"low":976,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",17.52,17.11,-1.31,-7.11,2190400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":847,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":847},"2026-05-14",18.85,18.23,-0.46,-2.44,924400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":335,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-13",18.7,19.11,18.6,18.88,0.16,1011500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1015,"change":834,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1015},"2026-05-12",18.29,18.96,17.89,0.64,1231600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-11",18.48,19.28,18.34,18.73,0.34,1.85,1579300,{"date":1045,"open":839,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":92,"volume":1050,"transactions":9,"vwap":1048},"2026-05-08",18.46,17.87,18.39,0.6,2026600,{"date":1052,"open":1053,"high":1031,"low":1054,"close":1055,"change":233,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-07",18.54,17.72,17.79,-1.22,3445900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",17.77,18.3,17.64,18.01,1.18,7.01,1656300,{"date":1068,"open":1069,"high":919,"low":920,"close":1070,"change":914,"percent_change":915,"volume":1071,"transactions":9,"vwap":1070},"2026-05-05",17.07,16.83,1370000,{"date":1073,"open":592,"high":604,"low":831,"close":776,"change":964,"percent_change":1074,"volume":1075,"transactions":9,"vwap":776},"2026-05-04",-3.36,1724100,{"date":1077,"open":1078,"high":838,"low":960,"close":1079,"change":707,"percent_change":254,"volume":1080,"transactions":9,"vwap":1079},"2026-05-01",17.36,17.27,2014400,{"date":1082,"open":1083,"high":1040,"low":854,"close":863,"change":1004,"percent_change":792,"volume":1084,"transactions":9,"vwap":863},"2026-04-30",18.02,1980300,{"date":1086,"open":1055,"high":1087,"low":848,"close":838,"change":758,"percent_change":1088,"volume":1089,"transactions":9,"vwap":838},"2026-04-29",18.059999,-3.16,1792100,{"date":1091,"open":1092,"high":847,"low":946,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",18.16,18.040001,-0.78,-4.14,2057500,{"date":1098,"open":572,"high":1099,"low":1053,"close":1100,"change":707,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-27",19.07,18.82,-0.79,1228200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":572,"change":931,"percent_change":1108,"volume":1109,"transactions":9,"vwap":572},"2026-04-24",18.8,19.030001,18.53,1.66,1003100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",18.63,19.049999,18.17,18.66,-0.26,-1.37,1722900,{"date":1120,"open":1121,"high":1023,"low":1053,"close":1122,"change":947,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-22",18.84,18.92,3.39,1090300,{"date":1126,"open":1127,"high":1128,"low":1030,"close":1061,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1061},"2026-04-21",19.75,19.85,-1.66,-8.32,2239100,{"date":1133,"open":1127,"high":1134,"low":1135,"close":1136,"change":275,"percent_change":367,"volume":1137,"transactions":9,"vwap":1136},"2026-04-20",20.24,19.58,19.96,1252900,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":686,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-17",19.57,20.23,20.030001,4.49,1397900,{"date":1146,"open":1135,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-16",19.9,19.17,-0.2,-1.03,2866100,{"date":1153,"open":1140,"high":1154,"low":1155,"close":1156,"change":666,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",19.93,19.26,19.37,-2.12,1658800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1064,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",19.94,20.14,19.64,19.79,0.23,1476000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":697,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",19.14,19.61,19.01,19.56,0.51,1232700,{"date":1176,"open":1177,"high":1178,"low":1155,"close":575,"change":126,"percent_change":1179,"volume":1180,"transactions":9,"vwap":575},"2026-04-10",19.39,19.78,1.3,876200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",19,19.4,18.68,19.21,0.22,1.16,1026600,{"date":1191,"open":1172,"high":1192,"low":1115,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",19.73,18.99,0.39,2.1,2406600,{"date":1198,"open":1199,"high":1185,"low":582,"close":1024,"change":931,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1024},"2026-04-07",18.35,1.69,1241000,{"date":1203,"open":1016,"high":1204,"low":1205,"close":1030,"change":116,"percent_change":1004,"volume":1206,"transactions":9,"vwap":1030},"2026-04-06",18.49,18.11,971400,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1061,"change":24,"percent_change":984,"volume":1211,"transactions":9,"vwap":1061},"2026-04-02",17.28,18.61,2283700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":583,"change":947,"percent_change":1217,"volume":1218,"transactions":9,"vwap":583},"2026-04-01",18.33,18.93,17.99,3.49,1549100,{"date":1220,"open":1221,"high":1055,"low":1221,"close":1055,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1055},"2026-03-31",17.01,1.1,6.59,2530300,{"date":1226,"open":969,"high":1227,"low":99,"close":776,"change":366,"percent_change":1228,"volume":1229,"transactions":9,"vwap":776},"2026-03-30",17.22,-0.48,1296100,{"date":1231,"open":989,"high":1232,"low":1233,"close":1234,"change":394,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-27",17.030001,16.1,16.77,2.95,1498500,{"date":1238,"open":1239,"high":944,"low":1239,"close":871,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":871},"2026-03-26",16.11,-0.65,-3.84,1939900,{"date":1244,"open":603,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-25",17.44,16.82,16.94,0.56,3.42,2793500,{"date":1252,"open":1233,"high":763,"low":791,"close":1253,"change":744,"percent_change":111,"volume":1254,"transactions":9,"vwap":1253},"2026-03-24",16.38,1656000,{"date":1256,"open":1257,"high":912,"low":892,"close":1258,"change":1248,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-23",15.92,16.37,3.54,2601400,{"date":1262,"open":831,"high":831,"low":1263,"close":811,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":811},"2026-03-20",15.55,-0.71,-4.3,11932500,{"date":1268,"open":1269,"high":805,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-19",16.040001,15.44,16.52,-0.91,-5.22,5375700,{"date":1276,"open":1277,"high":1278,"low":969,"close":930,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":930},"2026-03-18",17.71,17.88,-1.02,-5.53,3654100,{"date":1283,"open":1284,"high":1285,"low":602,"close":1286,"change":244,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",18.5,19.1,18.45,0.93,2301200,{"date":1290,"open":1291,"high":1156,"low":1292,"close":1293,"change":1033,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-16",18.21,18.13,18.28,3.63,3400500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1062,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1062},"2026-03-13",18.22,18.44,17.49,-0.9,-4.85,2238900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1053,"change":1309,"percent_change":793,"volume":1310,"transactions":9,"vwap":1053},"2026-03-12",18.69,18.81,18.38,-0.34,1282400,{"date":1312,"open":1183,"high":1106,"low":615,"close":1025,"change":378,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1025},"2026-03-11",-2.68,831500,{"date":1316,"open":1317,"high":1318,"low":572,"close":1184,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1184},"2026-03-10",19.27,19.51,0.47,2.48,1260200,{"date":1323,"open":1324,"high":1031,"low":1062,"close":1215,"change":955,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1215},"2026-03-09",18.07,1.12,1183100,{"date":1328,"open":1329,"high":1121,"low":1330,"close":1331,"change":812,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-06",17.91,17.69,18.72,1.57,1456900,{"date":1335,"open":1336,"high":1113,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",18.94,17.92,18.43,-0.93,-4.8,1592300,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":304,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-04",19.99,19.2,19.36,-0.82,1018400,{"date":1350,"open":1346,"high":1351,"low":1112,"close":1352,"change":605,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-03",19.76,19.52,-5.47,2145300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-02",21.059999,21.17,19.83,20.65,-0.38,-1.81,1710200,{"date":1365,"open":1366,"high":493,"low":1367,"close":1368,"change":626,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-27",20.2,20.11,21.030001,4.78,2141700,{"date":1372,"open":1183,"high":1373,"low":1374,"close":1375,"change":476,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-26",20.1,18.75,20.07,4.64,1246600,{"date":1379,"open":1140,"high":1140,"low":1099,"close":1380,"change":1381,"percent_change":439,"volume":1382,"transactions":9,"vwap":1380},"2026-02-25",19.18,-0.09,1033400,{"date":1384,"open":1039,"high":1385,"low":585,"close":1317,"change":57,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1317},"2026-02-24",19.29,2.61,1312500,{"date":1389,"open":1390,"high":1391,"low":1205,"close":1392,"change":458,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-23",19.25,19.67,18.78,-1.42,2941800,{"date":1396,"open":1397,"high":1398,"low":1205,"close":1113,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1113},"2026-02-20",18.95,19.15,0.07,0.37,2759300,{"date":1403,"open":1404,"high":1398,"low":583,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-19",18.47,18.98,0.24,1.28,1454900,{"date":1410,"open":1411,"high":1106,"low":583,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-18",18.65,18.74,0.33,1.79,1586400,{"date":1417,"open":1418,"high":1107,"low":846,"close":583,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":583},"2026-02-17",18,-0.44,-2.33,2301600,{"date":1423,"open":1424,"high":1122,"low":1278,"close":1015,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1015},"2026-02-13",18.2,1.03,5.78,1769300,{"date":1429,"open":1391,"high":1351,"low":1430,"close":1431,"change":786,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-12",17.8,17.82,-10.18,1991500,{"date":1435,"open":1436,"high":1147,"low":1285,"close":1437,"change":71,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-11",19.48,19.84,4.75,2102700,{"date":1441,"open":1442,"high":1171,"low":1048,"close":1336,"change":156,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1336},"2026-02-10",18.4,1.88,1254200,{"date":1446,"open":1447,"high":1448,"low":1062,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-09",17.7,18.59,1.26,7.27,2012400,{"date":1453,"open":862,"high":846,"low":913,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-06",17.33,0.87,5.29,1630500,{"date":1459,"open":921,"high":1245,"low":1460,"close":1461,"change":1279,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-05",16.43,16.46,-5.84,2352500,{"date":1465,"open":1466,"high":1467,"low":962,"close":1468,"change":1469,"percent_change":894,"volume":1470,"transactions":9,"vwap":1468},"2026-02-04",17.93,17.98,17.48,-0.03,2253800,{"date":1472,"open":1473,"high":1473,"low":960,"close":846,"change":429,"percent_change":1474,"volume":1475,"transactions":9,"vwap":846},"2026-02-03",17.97,3.18,3106600,{"date":1477,"open":1461,"high":1478,"low":1461,"close":1479,"change":955,"percent_change":956,"volume":1480,"transactions":9,"vwap":1479},"2026-02-02",17.25,16.97,2829200,{"date":1482,"open":1047,"high":1483,"low":831,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-30",18.09,16.76,-2.76,-14.14,4218600,{"date":1489,"open":1490,"high":1490,"low":1398,"close":1352,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1352},"2026-01-29",20.4,-0.53,-2.64,3628600,{"date":1495,"open":1496,"high":1497,"low":1140,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-28",19.91,20.32,20.049999,0.53,2.72,4072800,{"date":1503,"open":1023,"high":1504,"low":1505,"close":1352,"change":751,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1352},"2026-01-27",19.54,18.71,3.12,4819600,{"date":1509,"open":1510,"high":573,"low":1392,"close":1215,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1215},"2026-01-26",19.09,0.57,3.1,2490200,{"date":1515,"open":1338,"high":1112,"low":1516,"close":613,"change":213,"percent_change":1517,"volume":1518,"transactions":9,"vwap":613},"2026-01-23",18.19,1.44,1449700,{"date":1520,"open":1447,"high":1022,"low":1521,"close":1522,"change":57,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-22",17.68,18.1,2.78,1619100,{"date":1526,"open":1022,"high":1392,"low":928,"close":595,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":595},"2026-01-21",-0.49,-2.71,2912700,{"date":1531,"open":927,"high":1532,"low":927,"close":1522,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1522},"2026-01-20",18.37,1.97,12.21,4955300,{"date":1537,"open":1538,"high":775,"low":1539,"close":662,"change":1399,"percent_change":1540,"volume":1541,"transactions":9,"vwap":662},"2026-01-16",15.99,15.69,0.44,1432100,{"date":1543,"open":764,"high":654,"low":798,"close":720,"change":697,"percent_change":1544,"volume":1545,"transactions":9,"vwap":720},"2026-01-15",0.63,1558300,{"date":1547,"open":771,"high":1548,"low":1549,"close":1550,"change":24,"percent_change":922,"volume":1551,"transactions":9,"vwap":1550},"2026-01-14",16.44,15.84,15.96,1531500,{"date":1553,"open":636,"high":996,"low":1554,"close":636,"change":244,"percent_change":1555,"volume":1556,"transactions":9,"vwap":636},"2026-01-13",15.89,1.07,1319500,{"date":1558,"open":664,"high":1269,"low":722,"close":1559,"change":429,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-12",15.9,3.52,1003200,{"date":1563,"open":820,"high":1539,"low":714,"close":1564,"change":24,"percent_change":1264,"volume":1565,"transactions":9,"vwap":1564},"2026-01-09",15.36,1920400,{"date":1567,"open":1568,"high":712,"low":1569,"close":1570,"change":744,"percent_change":111,"volume":1571,"transactions":9,"vwap":1570},"2026-01-08",15.06,14.93,15.47,794600,{"date":1573,"open":1574,"high":1570,"low":1575,"close":898,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":898},"2026-01-07",14.98,14.68,0.11,0.72,1140500,{"date":1580,"open":1581,"high":1570,"low":1582,"close":721,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":721},"2026-01-06",14.97,14.89,0.58,3.93,1190100,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1544,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-05",14.46,14.94,14.77,4.46,1175700,{"date":1594,"open":1575,"high":1575,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-02",13.75,14.14,-0.23,-1.6,1281200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":377,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-31",14.3,14.66,14.29,14.37,-0.83,1326300,{"date":1609,"open":1575,"high":1610,"low":1588,"close":1611,"change":336,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-30",14.75,14.49,0.91,873600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":420,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-29",14.64,14.65,14.23,14.36,-5.34,1686900,{"date":1623,"open":1574,"high":819,"low":1624,"close":1625,"change":213,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-26",14.85,15.17,1.74,600900,{"date":1629,"open":693,"high":1630,"low":885,"close":1631,"change":377,"percent_change":222,"volume":1632,"transactions":9,"vwap":1631},"2025-12-24",15.03,14.91,550900,{"date":1634,"open":706,"high":1625,"low":1635,"close":1630,"change":1636,"percent_change":1413,"volume":1637,"transactions":9,"vwap":1630},"2025-12-23",14.73,0.05,1049200,{"date":1639,"open":1640,"high":1570,"low":1641,"close":1574,"change":1319,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1574},"2025-12-22",15,14.96,3.24,1589000,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1248,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-19",13.97,14.52,14.51,4.01,2058900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":914,"percent_change":106,"volume":1657,"transactions":9,"vwap":1656},"2025-12-18",13.8,14.19,13.74,13.95,856400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":894,"percent_change":1056,"volume":1663,"transactions":9,"vwap":1662},"2025-12-17",14.21,13.63,13.81,894700,{"date":1665,"open":1666,"high":1588,"low":1656,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-16",14.18,13.98,-0.21,-1.48,1192400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1654,"change":1676,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1654},"2025-12-15",14.38,14.44,13.99,0,1461500,{"date":1679,"open":1680,"high":1635,"low":1656,"close":1654,"change":1381,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1654},"2025-12-12",14.61,-0.63,2203700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1540,"percent_change":1474,"volume":1689,"transactions":9,"vwap":1688},"2025-12-11",13.79,14.42,13.71,14.28,1897500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1319,"percent_change":1560,"volume":1696,"transactions":9,"vwap":1695},"2025-12-10",13.4,13.94,13.25,13.84,1393200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":812,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-09",13.14,13.5,13.11,13.37,2.22,612800,{"date":1706,"open":1707,"high":1702,"low":1708,"close":1708,"change":1709,"percent_change":708,"volume":1710,"transactions":9,"vwap":1708},"2025-12-08",13.24,13.08,-0.13,696500,{"date":1712,"open":1700,"high":1713,"low":1714,"close":1715,"change":1381,"percent_change":922,"volume":1716,"transactions":9,"vwap":1715},"2025-12-05",13.52,13.16,13.21,621300,{"date":1718,"open":1719,"high":1702,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-04",13.04,12.98,13.3,0.18,1.37,549100,{"date":1726,"open":1727,"high":1702,"low":1728,"close":1729,"change":1636,"percent_change":151,"volume":1730,"transactions":9,"vwap":1729},"2025-12-03",13.22,13.05,13.12,633100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1668,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-02",13.15,13.26,12.8,13.07,-1.58,753900,{"date":1740,"open":1741,"high":1742,"low":1714,"close":1743,"change":1676,"percent_change":1676,"volume":1744,"transactions":9,"vwap":1743},"2025-12-01",13.41,13.47,13.28,943100,{"date":1746,"open":1747,"high":1721,"low":1747,"close":1743,"change":156,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1743},"2025-11-28",13,2.71,431000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1511,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-26",12.52,12.95,12.42,12.93,4.61,1387100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":697,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-25",12.25,12.45,12.2,12.36,0.82,1087000,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":141,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-24",11.62,12.29,12.26,5.69,816000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":336,"percent_change":121,"volume":1779,"transactions":9,"vwap":1778},"2025-11-21",11.43,11.77,11.34,11.6,712600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":939,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-20",12.03,12.16,11.44,11.47,-4.58,655700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1636,"percent_change":548,"volume":1794,"transactions":9,"vwap":1793},"2025-11-19",12.07,12.35,11.85,12.02,811800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1026,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-18",11.92,12.11,11.75,11.97,1.35,1041800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":233,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-17",12.05,12.13,11.69,11.81,-1.83,1147700,{"date":1812,"open":1813,"high":1534,"low":1814,"close":1782,"change":377,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1782},"2025-11-14",11.58,11.51,-0.99,867400,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-13",12.53,12.01,12.15,-0.28,-2.25,1155500,{"date":1826,"open":1827,"high":1828,"low":1820,"close":1829,"change":931,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-12",12.19,12.56,12.43,2.56,960100,{"date":1833,"open":1834,"high":1821,"low":1835,"close":1836,"change":1837,"percent_change":141,"volume":1838,"transactions":9,"vwap":1836},"2025-11-11",12.06,11.82,12.12,0.08,822200,{"date":1840,"open":1841,"high":1783,"low":1842,"close":1843,"change":1544,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-10",11.96,11.78,12.04,5.52,1114200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":111,"percent_change":1499,"volume":1852,"transactions":9,"vwap":1851},"2025-11-07",11.45,11.57,11.2,11.41,2308400,{"date":1854,"open":1855,"high":1778,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-06",11.46,11.29,11.35,-0.02,-0.18,2218600,{"date":1862,"open":1863,"high":1784,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-05",11.3,11.13,11.37,0.19,1.7,1295800,{"date":1870,"open":1871,"high":1872,"low":1864,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-04",11.4,11.49,11.18,-0.61,-5.17,1254100,{"date":1878,"open":1807,"high":1834,"low":1879,"close":1880,"change":111,"percent_change":1173,"volume":1881,"transactions":9,"vwap":1880},"2025-11-03",11.53,11.79,2116200,{"date":1883,"open":1884,"high":1835,"low":1885,"close":1886,"change":275,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-31",11.76,11.48,11.73,-0.59,1286000,{"date":1890,"open":1851,"high":1891,"low":1892,"close":1893,"change":1248,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-30",11.91,11.23,11.8,4.98,1606900,{"date":1897,"open":1534,"high":1898,"low":1850,"close":1899,"change":1165,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-29",12.27,11.24,2.09,2009500,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1722,"percent_change":1108,"volume":1907,"transactions":9,"vwap":1906},"2025-10-28",10.59,11.07,11.01,1336200,{"date":1909,"open":1910,"high":1911,"low":30,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-27",10.78,10.98,10.83,-0.33,-2.96,3438400,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":377,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-24",11.08,11.36,11.16,-1.06,927800,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":126,"percent_change":266,"volume":1928,"transactions":9,"vwap":1927},"2025-10-23",11.33,11.03,11.28,1543100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1926,"change":244,"percent_change":1332,"volume":1934,"transactions":9,"vwap":1926},"2025-10-22",10.57,11.1,10.51,1962000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-21",11.25,11.42,10.81,10.86,-1.27,-10.47,2097900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1806,"change":16,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1806},"2025-10-20",12.14,12.18,11.9,2.36,1645600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1792,"change":1606,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1792},"2025-10-17",12.39,12.47,11.59,-6.55,2201200,{"date":1959,"open":1960,"high":1735,"low":1961,"close":1960,"change":1866,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-16",12.68,12.48,1.52,1488600,{"date":1965,"open":1820,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-15",12.55,11.89,12.49,0.68,5.76,1384200,{"date":1973,"open":1974,"high":1834,"low":1814,"close":1808,"change":1381,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1808},"2025-10-14",11.65,-0.76,2931500,{"date":1978,"open":1886,"high":1979,"low":1980,"close":1948,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1948},"2025-10-13",12,11.72,0.55,4.85,1315200,{"date":1985,"open":1986,"high":1857,"low":1987,"close":1857,"change":1026,"percent_change":556,"volume":1988,"transactions":9,"vwap":1857},"2025-10-10",11.09,10.95,2812800,{"date":1990,"open":1799,"high":1893,"low":1991,"close":1992,"change":758,"percent_change":1302,"volume":1993,"transactions":9,"vwap":1992},"2025-10-09",11.05,11.19,1953200,{"date":1995,"open":1996,"high":1893,"low":1997,"close":1884,"change":156,"percent_change":586,"volume":1998,"transactions":9,"vwap":1884},"2025-10-08",11.74,11.55,1828300,{"date":2000,"open":2001,"high":2002,"low":1777,"close":1851,"change":1149,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1851},"2025-10-07",11.64,11.71,-1.72,1642200,{"date":2006,"open":1872,"high":2007,"low":1938,"close":2008,"change":1406,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-06",11.83,11.61,2.11,3077200,{"date":2012,"open":1865,"high":1851,"low":1873,"close":1865,"change":2013,"percent_change":156,"volume":2014,"transactions":9,"vwap":1865},"2025-10-03",0.04,1396700,{"date":2016,"open":1857,"high":1938,"low":2017,"close":1925,"change":1837,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1925},"2025-10-02",10.96,0.71,3222400,{"date":2021,"open":1912,"high":1813,"low":1912,"close":1937,"change":265,"percent_change":1982,"volume":2022,"transactions":9,"vwap":1937},"2025-10-01",3688700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1413,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-30",10.29,10.75,10.21,10.73,3.17,2004900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":914,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-29",10.45,10.52,10.37,10.4,1.36,2349800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1041,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-26",9.96,10.34,9.93,10.26,3.43,1610500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":914,"percent_change":556,"volume":2052,"transactions":9,"vwap":2050},"2025-09-25",9.84,9.92,9.78,1377200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2051,"change":800,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2051},"2025-09-24",9.86,9.98,9.75,-0.41,1911300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1026,"percent_change":1108,"volume":2066,"transactions":9,"vwap":2065},"2025-09-23",9.76,9.99,9.72,9.82,1811500,{"date":2068,"open":2051,"high":2065,"low":2069,"close":2070,"change":834,"percent_change":1449,"volume":2071,"transactions":9,"vwap":2070},"2025-09-22",9.49,9.66,2763000,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":931,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-19",9.26,9.57,9.54,3.36,4653000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":111,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-18",9.14,9.3,9.08,9.23,0.65,3181500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":336,"percent_change":1517,"volume":2093,"transactions":9,"vwap":2092},"2025-09-17",9,9.39,8.95,9.17,2328500,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":1149,"percent_change":738,"volume":2099,"transactions":9,"vwap":2098},"2025-09-16",9.27,9.01,9.04,2027400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2102,"change":116,"percent_change":24,"volume":2105,"transactions":9,"vwap":2102},"2025-09-15",9.24,9.31,9.07,2492800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1837,"percent_change":1455,"volume":2112,"transactions":9,"vwap":2111},"2025-09-12",9.35,9.43,9.21,9.25,2297000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2092,"change":955,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2092},"2025-09-11",8.96,9.2,8.86,2.34,1991000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2115,"change":1576,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2115},"2025-09-10",8.72,8.97,8.61,1.24,1735700,{"date":2128,"open":2115,"high":2097,"low":2129,"close":2130,"change":800,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-09",8.81,8.85,-0.45,2607700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":126,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-08",8.79,8.91,8.71,8.89,2.89,1709900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1413,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-05",8.46,8.65,8.35,8.64,3.97,1132600,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":1709,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-04",8.42,8.25,8.31,-1.54,1109900,{"date":2157,"open":2158,"high":2159,"low":2145,"close":2160,"change":1858,"percent_change":192,"volume":2161,"transactions":9,"vwap":2160},"2025-09-03",8.56,8.62,8.44,1293400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2143,"change":812,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2143},"2025-09-02",8.43,8.48,8.22,3.55,2254600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1041,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-29",7.85,8.21,7.84,8.17,4.34,1589200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":335,"percent_change":151,"volume":2183,"transactions":9,"vwap":2182},"2025-08-28",7.87,7.9,7.73,7.83,2153300,{"date":2185,"open":2186,"high":2182,"low":2187,"close":2188,"change":2189,"percent_change":1975,"volume":2190,"transactions":9,"vwap":2188},"2025-08-27",7.81,7.68,7.8,-0.06,483200,{"date":2192,"open":2181,"high":2179,"low":2193,"close":2194,"change":1866,"percent_change":1320,"volume":2195,"transactions":9,"vwap":2194},"2025-08-26",7.72,7.86,931000,{"date":2197,"open":2198,"high":2182,"low":2199,"close":2200,"change":366,"percent_change":1150,"volume":2201,"transactions":9,"vwap":2200},"2025-08-25",7.78,7.64,7.67,954700,{"date":2203,"open":2204,"high":2188,"low":2205,"close":2206,"change":156,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-22",7.36,7.31,7.75,4.73,2319900,{"date":2210,"open":557,"high":2211,"low":2212,"close":2213,"change":914,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-21",7.42,7.19,7.4,1.93,2782300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":244,"percent_change":806,"volume":2222,"transactions":9,"vwap":2221},"2025-08-20",7.16,7.32,7.13,7.26,1023100,{"date":2224,"open":2219,"high":2219,"low":2225,"close":2226,"change":1149,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-19",7.08,7.09,-2.74,1421900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":833,"percent_change":16,"volume":2235,"transactions":9,"vwap":2234},"2025-08-18",7.3,7.33,7.15,7.29,1240200,{"date":2237,"open":2238,"high":2234,"low":2239,"close":1450,"change":213,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1450},"2025-08-15",7.02,6.99,3.71,2165100,{"date":2243,"open":1065,"high":2244,"low":2239,"close":1065,"change":800,"percent_change":758,"volume":2245,"transactions":9,"vwap":1065},"2025-08-14",7.12,2902900,{"date":2247,"open":2248,"high":2248,"low":1065,"close":2249,"change":1381,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-13",7.21,7.05,-1.26,1703800,{"date":2253,"open":2225,"high":2254,"low":2255,"close":2254,"change":1576,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-12",7.14,6.95,1.56,1457900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1676,"percent_change":1676,"volume":2264,"transactions":9,"vwap":2263},"2025-08-11",6.88,7.07,6.71,7.03,1096700,{"date":2266,"open":2267,"high":2267,"low":2263,"close":2263,"change":25,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2263},"2025-08-08",7.38,-6.76,2386600,{"date":2271,"open":2234,"high":2272,"low":2226,"close":2273,"change":1837,"percent_change":1555,"volume":2274,"transactions":9,"vwap":2273},"2025-08-07",7.59,7.54,2494800,{"date":2276,"open":2219,"high":2277,"low":2231,"close":2278,"change":730,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-06",7.49,7.46,2.05,933600,{"date":2282,"open":2283,"high":2205,"low":2226,"close":2205,"change":834,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2205},"2025-08-05",7.17,1.67,1519200,{"date":2287,"open":2239,"high":2212,"low":2239,"close":2212,"change":126,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2212},"2025-08-04",3.6,469500,{"date":2291,"open":2255,"high":2244,"low":2292,"close":2293,"change":914,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-01",6.86,6.94,2.06,827600,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":800,"percent_change":964,"volume":2301,"transactions":9,"vwap":2300},"2025-07-31",6.93,6.78,6.8,610900,{"date":2303,"open":2263,"high":2304,"low":2305,"close":2306,"change":458,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-30",7.04,6.81,6.84,-3.8,686700,{"date":2310,"open":2244,"high":2212,"low":2261,"close":2311,"change":366,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-29",7.11,-1.11,977500,{"date":2315,"open":2232,"high":2204,"low":2283,"close":2212,"change":304,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2212},"2025-07-28",-2.18,637100,{"date":2319,"open":2320,"high":2211,"low":1450,"close":2321,"change":1381,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-25",7.39,7.35,-1.21,955600,{"date":2325,"open":2326,"high":2327,"low":2219,"close":2328,"change":983,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-24",7.5,7.58,7.44,-1.33,704300,{"date":2332,"open":2187,"high":2187,"low":2333,"close":2273,"change":977,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2273},"2025-07-23",7.47,-1.82,767000,{"date":2337,"open":2326,"high":2338,"low":2277,"close":2187,"change":244,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2187},"2025-07-22",7.7,2.26,1000500,{"date":2342,"open":2244,"high":2343,"low":2244,"close":2344,"change":1173,"percent_change":2234,"volume":2345,"transactions":9,"vwap":2344},"2025-07-21",7.55,7.51,1754600,{"date":2347,"open":2348,"high":2248,"low":2349,"close":2350,"change":377,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-18",7.18,6.98,7,-1.69,698200,{"date":2354,"open":2220,"high":2220,"low":2350,"close":2244,"change":377,"percent_change":1129,"volume":2355,"transactions":9,"vwap":2244},"2025-07-17",687400,{"date":2357,"open":1450,"high":2358,"low":2225,"close":2359,"change":1676,"percent_change":1676,"volume":2360,"transactions":9,"vwap":2359},"2025-07-16",7.28,7.24,1051200,{"date":2362,"open":2363,"high":2221,"low":2364,"close":2359,"change":744,"percent_change":914,"volume":2365,"transactions":9,"vwap":2359},"2025-07-15",7.2,7.06,894000,{"date":2367,"open":2231,"high":2213,"low":2363,"close":2368,"change":366,"percent_change":203,"volume":2369,"transactions":9,"vwap":2368},"2025-07-14",7.23,840800,{"date":2371,"open":2372,"high":2232,"low":2363,"close":2205,"change":336,"percent_change":932,"volume":2373,"transactions":9,"vwap":2205},"2025-07-11",7.25,904100,{"date":2375,"open":2283,"high":2212,"low":2261,"close":2348,"change":335,"percent_change":548,"volume":2376,"transactions":9,"vwap":2348},"2025-07-10",619900,{"date":2378,"open":2226,"high":2212,"low":1065,"close":2233,"change":1837,"percent_change":121,"volume":2379,"transactions":9,"vwap":2233},"2025-07-09",802300,{"date":2381,"open":2358,"high":2321,"low":2239,"close":2261,"change":276,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2261},"2025-07-08",-4.07,1163600,{"date":2385,"open":2211,"high":2211,"low":2254,"close":2386,"change":707,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-07",7.37,-1.99,1005300,{"date":2390,"open":2386,"high":2273,"low":2205,"close":2391,"change":547,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-03",7.52,1.21,606900,{"date":2395,"open":2232,"high":2396,"low":2248,"close":2397,"change":1026,"percent_change":395,"volume":2398,"transactions":9,"vwap":2397},"2025-07-02",7.45,7.43,879100,{"date":2400,"open":2267,"high":2267,"low":2372,"close":1450,"change":111,"percent_change":295,"volume":2401,"transactions":9,"vwap":1450},"2025-07-01",372000,{"date":2403,"open":2249,"high":557,"low":2304,"close":2248,"change":730,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2248},"2025-06-30",2.12,523100,{"date":2407,"open":2220,"high":2218,"low":2238,"close":2364,"change":801,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2364},"2025-06-27",-3.42,1021700,{"date":2411,"open":2363,"high":2232,"low":2220,"close":2205,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2205},"2025-06-26",0.2,2.81,976600,{"date":2416,"open":2225,"high":2244,"low":1065,"close":2311,"change":111,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2311},"2025-06-25",0.85,1014600,{"date":2420,"open":2226,"high":2244,"low":2421,"close":2249,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2249},"2025-06-24",6.9,-0.19,-2.62,844100,{"date":2426,"open":2218,"high":2328,"low":2244,"close":2359,"change":914,"percent_change":1533,"volume":2427,"transactions":9,"vwap":2359},"2025-06-23",1100600,{"date":2429,"open":2238,"high":557,"low":2239,"close":2430,"change":335,"percent_change":548,"volume":2235,"transactions":9,"vwap":2430},"2025-06-20",7.1,{"date":2432,"open":2225,"high":2372,"low":2304,"close":2261,"change":1469,"percent_change":666,"volume":2433,"transactions":9,"vwap":2261},"2025-06-18",1535400,{"date":2435,"open":2218,"high":2218,"low":2261,"close":2430,"change":1004,"percent_change":345,"volume":2436,"transactions":9,"vwap":2430},"2025-06-17",663500,{"date":2438,"open":2212,"high":2372,"low":2225,"close":2233,"change":983,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2233},"2025-06-16",-1.38,800400,{"date":2442,"open":2205,"high":2443,"low":557,"close":2372,"change":833,"percent_change":16,"volume":2444,"transactions":9,"vwap":2372},"2025-06-13",7.34,1058200,{"date":2446,"open":2218,"high":2372,"low":2430,"close":2368,"change":1722,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2368},"2025-06-12",2.55,1560800,{"date":2450,"open":2430,"high":2430,"low":1065,"close":2249,"change":1676,"percent_change":1676,"volume":2451,"transactions":9,"vwap":2249},"2025-06-11",704500,{"date":2453,"open":2231,"high":2231,"low":2304,"close":2249,"change":2422,"percent_change":2423,"volume":2454,"transactions":9,"vwap":2249},"2025-06-10",728900,{"date":2456,"open":2233,"high":2205,"low":2244,"close":2359,"change":336,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2359},"2025-06-09",1.83,791500,{"date":2460,"open":2327,"high":2327,"low":2238,"close":2311,"change":1419,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2311},"2025-06-06",-5.83,1246900,{"date":2464,"open":2338,"high":2338,"low":2333,"close":2343,"change":1469,"percent_change":637,"volume":2465,"transactions":9,"vwap":2343},"2025-06-05",1191000,{"date":2467,"open":2468,"high":2338,"low":2391,"close":2327,"change":833,"percent_change":213,"volume":2469,"transactions":9,"vwap":2327},"2025-06-04",7.6,601600,{"date":2471,"open":2386,"high":2327,"low":2205,"close":2472,"change":335,"percent_change":131,"volume":2473,"transactions":9,"vwap":2472},"2025-06-03",7.56,679500,{"date":2475,"open":2219,"high":2472,"low":2221,"close":2476,"change":131,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-02",7.53,5.61,897400,{"date":2480,"open":2364,"high":2254,"low":2350,"close":2220,"change":116,"percent_change":977,"volume":2481,"transactions":9,"vwap":2220},"2025-05-30",680900,{"date":2483,"open":2430,"high":2363,"low":2430,"close":2254,"change":1469,"percent_change":666,"volume":2484,"transactions":9,"vwap":2254},"2025-05-29",408000,{"date":2486,"open":2430,"high":2283,"low":2261,"close":2283,"change":336,"percent_change":1042,"volume":2487,"transactions":9,"vwap":2283},"2025-05-28",634600,{"date":2489,"open":2490,"high":2212,"low":2491,"close":2304,"change":547,"percent_change":616,"volume":2492,"transactions":9,"vwap":2304},"2025-05-27",6.92,6.85,1402200,{"date":2494,"open":2293,"high":2349,"low":2495,"close":2255,"change":1722,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2255},"2025-05-23",6.83,2.66,1001800,{"date":2499,"open":2495,"high":2491,"low":2500,"close":2501,"change":24,"percent_change":1598,"volume":2502,"transactions":9,"vwap":2501},"2025-05-22",6.74,6.77,2122300,{"date":2504,"open":2501,"high":2293,"low":2505,"close":2260,"change":730,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2260},"2025-05-21",6.76,2.23,735300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":336,"percent_change":1533,"volume":2513,"transactions":9,"vwap":2511},"2025-05-20",6.6,6.73,6.55,1494100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2510,"change":1576,"percent_change":1200,"volume":2519,"transactions":9,"vwap":2510},"2025-05-19",6.62,6.64,6.53,506800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":800,"percent_change":1874,"volume":2526,"transactions":9,"vwap":2525},"2025-05-16",6.39,6.5,6.35,6.49,1163300,{"date":2528,"open":2518,"high":2529,"low":2530,"close":2518,"change":1837,"percent_change":2125,"volume":2531,"transactions":9,"vwap":2518},"2025-05-15",6.56,6.4,1134000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2534,"change":707,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2534},"2025-05-14",6.45,6.52,6.36,-2.27,723300,{"date":2540,"open":2541,"high":778,"low":2512,"close":2510,"change":800,"percent_change":984,"volume":2542,"transactions":9,"vwap":2510},"2025-05-13",6.67,636800,{"date":2544,"open":2255,"high":2350,"low":2516,"close":2517,"change":495,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2517},"2025-05-12",-8.79,772600,{"date":2548,"open":557,"high":2219,"low":2233,"close":2358,"change":1722,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2358},"2025-05-09",2.54,1239100,{"date":2552,"open":2359,"high":2359,"low":2304,"close":2430,"change":2422,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2430},"2025-05-08",-2.61,909800,{"date":2556,"open":2231,"high":2320,"low":2248,"close":2234,"change":1149,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2234},"2025-05-07",-2.67,909000,{"date":2560,"open":2511,"high":2273,"low":2262,"close":2277,"change":106,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2277},"2025-05-06",15.59,2316200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":697,"percent_change":1332,"volume":2569,"transactions":9,"vwap":2568},"2025-05-05",6.58,6.61,6.41,6.48,676700,{"date":2571,"open":2525,"high":2572,"low":180,"close":2573,"change":1858,"percent_change":723,"volume":2574,"transactions":9,"vwap":2573},"2025-05-02",6.51,6.38,441200,{"date":2576,"open":2525,"high":2523,"low":2577,"close":2530,"change":276,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2530},"2025-05-01",6.33,-4.48,513800,{"date":2581,"open":2529,"high":2262,"low":2529,"close":2582,"change":697,"percent_change":1962,"volume":2583,"transactions":9,"vwap":2582},"2025-04-30",6.7,450600,{"date":2585,"open":2586,"high":2262,"low":1223,"close":2510,"change":1381,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2510},"2025-04-29",6.63,-1.35,341200,{"date":2590,"open":2516,"high":2582,"low":2591,"close":778,"change":111,"percent_change":71,"volume":2592,"transactions":9,"vwap":778},"2025-04-28",6.57,495400,{"date":2594,"open":1223,"high":2501,"low":2595,"close":2586,"change":24,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2586},"2025-04-25",6.54,-1.63,736500,{"date":2599,"open":2300,"high":2300,"low":2517,"close":2500,"change":1636,"percent_change":245,"volume":2600,"transactions":9,"vwap":2500},"2025-04-24",610300,{"date":2602,"open":2586,"high":2511,"low":2535,"close":778,"change":977,"percent_change":2603,"volume":2604,"transactions":9,"vwap":778},"2025-04-23",-2.05,976700,{"date":184,"open":2218,"high":2218,"low":2300,"close":2495,"change":1913,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2495},-4.61,844700]