[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMCL":3,"homepage-market-summary":34,"stock-historical-CMCL":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CMCL","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},"Caledonia Mining Corporation Plc","NYSE American",null,"Common Stock","Caledonia Mining Corp PLC is a gold exploration, development, and mining company. The company's segment includes Blanket, South Africa, Bilboes Oxide mine, and E&E projects. The company generates the majority of its revenue from the Blanket project. The Blanket Mine is located in the south-west of Zimbabwe and operates at a depth of approximately 750 meters below the surface. Its project includes Maligreen and Motapa.","2,357",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.3324,0.56,"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},24.01,24.09,24.4,23.785,23.77,0.24,1.01,160283.413017,3603,24.0009,38.75,15.85,274736.907188128,35.6,10543,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"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",[103,107,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":25,"price":106,"is_up":43},"Technology","XLK",199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},12.35,251212,91692526.797032,70.77,"2025-04-22",[185,186,196,207,217,228,239,249,260,269,278,289,299,309,319,330,340,351,362,373,384,393,402,413,423,430,441,450,461,469,479,487,497,508,517,528,537,547,556,566,577,588,598,608,619,629,639,649,659,668,678,688,698,708,719,727,735,743,751,759,768,775,783,790,799,806,813,821,827,834,840,848,855,863,871,880,888,896,903,910,916,924,929,937,946,955,961,970,979,987,995,999,1008,1015,1021,1027,1032,1040,1048,1054,1061,1066,1073,1080,1086,1094,1102,1108,1116,1123,1130,1136,1141,1144,1152,1157,1164,1171,1178,1184,1191,1197,1202,1210,1215,1221,1227,1234,1241,1248,1257,1262,1270,1275,1282,1289,1295,1303,1308,1314,1320,1326,1333,1338,1343,1349,1354,1362,1371,1379,1385,1394,1403,1411,1417,1425,1434,1443,1451,1459,1466,1474,1479,1487,1495,1504,1512,1519,1528,1535,1543,1551,1559,1566,1573,1581,1588,1596,1604,1611,1619,1627,1634,1642,1649,1656,1661,1667,1674,1680,1687,1694,1702,1709,1716,1724,1731,1737,1745,1751,1759,1765,1769,1777,1783,1788,1792,1799,1804,1810,1818,1825,1832,1839,1846,1853,1860,1866,1875,1883,1890,1896,1902,1909,1916,1925,1931,1935,1941,1946,1951,1959,1964,1970,1976,1984,1991,1997,2005,2014,2023,2031,2038,2047,2055,2062,2070,2077,2084,2091,2097,2105,2114,2121,2128,2135,2143,2150,2159,2166,2174,2182,2187,2195,2203,2211,2217,2226,2233,2240,2246,2253,2259,2265,2271,2276,2282,2287,2293,2299,2304,2309,2316,2325,2331,2337,2343,2351,2360,2366,2373,2379,2385,2392,2398,2406,2412,2421,2428,2433,2439,2446,2450,2454,2460,2467,2471,2475,2481,2488,2492,2498,2502,2507,2512,2516,2522,2529,2535,2542,2547,2551,2554,2557,2563,2570,2574,2580,2585,2592,2598,2603,2609,2614,2620,2627,2632,2640,2647,2652,2657,2664,2671,2679,2684,2692,2699,2706,2714,2721,2729,2734,2741,2747,2754,2760,2769,2776,2783,2789,2796,2802,2807,2812,2819],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",23.48,24.12,23.13,0.23,0.98,188660.388404,5022,23.7485,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",23.65,23.81,23.15,23.54,0.12,0.51,247861.022996,4694,23.4535,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":202,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",23.4,23.515,22.84,23.42,0.52,203066.047458,4285,23.2909,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",23,23.39,22.22,23.3,-0.54,-2.27,219509.90501,3465,23.1347,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",23.79,24.05,23.3401,23.84,-0.03,-0.13,159589.043676,2898,23.859,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":77,"volume":246,"transactions":247,"vwap":248},"2026-09-24",24,24.08,23.27,23.87,-0.26,131798.568079,2802,23.7446,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",24.43,24.5,23.75,24.13,-0.81,-3.25,167973.359738,3597,24.1385,{"date":261,"open":262,"high":70,"low":241,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",24.2,24.94,0.8,3.31,210889.512561,3708,24.7253,{"date":270,"open":271,"high":252,"low":272,"close":273,"change":274,"percent_change":202,"volume":275,"transactions":276,"vwap":277},"2026-09-21",24.21,23.91,24.14,0.03,262383.785879,4619,24.1378,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",24.28,24.53,23.72,24.11,-0.16,-0.66,419460.926194,3918,24.1381,{"date":290,"open":251,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",24.845,24.145,24.27,0.13,0.54,166483.008641,4396,24.3578,{"date":300,"open":301,"high":302,"low":303,"close":273,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",25.16,25.4916,23.63,-0.64,-2.58,201406.505824,6062,24.1114,{"date":310,"open":311,"high":312,"low":251,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",25.4,25.44,24.78,-0.44,-1.74,114652.378392,3224,24.7353,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",24.9,25.65,24.46,25.22,-0.48,-1.87,203482.744861,3885,25.2275,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":86,"volume":337,"transactions":338,"vwap":339},"2026-09-11",25.8,26.09,25.19,25.7,0.34,111710.148981,2999,25.63,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",25.5,25.79,25.08,25.36,-0.62,-2.39,183728.505399,3678,25.452,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",26.35,26.88,25.9,25.98,-0.02,-0.08,166237.40693,4479,26.1134,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",26.15,26.61,25.9628,26,-0.33,-1.25,120697.384032,3880,26.1523,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",25.54,26.3804,25.32,26.33,0.01,0.04,116232.514817,3674,26.0374,{"date":385,"open":386,"high":387,"low":377,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",26.32,26.4,0.71,2.77,183162.708629,4180,26.0147,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":295,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",25.28,25.87,25.61,2.15,176686.097514,3606,25.6159,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",24.6,25.99,24.54,25.07,-0.24,-0.95,169549.428566,4905,25.2635,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":369,"volume":420,"transactions":421,"vwap":422},"2026-08-31",25.42,25.56,24.8695,25.31,-0.32,152927.820674,3564,25.3691,{"date":424,"open":335,"high":425,"low":407,"close":339,"change":202,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",26.2499,0.47,162197.531497,3478,25.5226,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",24.95,25.6,24.74,25.51,0.61,2.45,149527.976629,3840,25.3609,{"date":442,"open":443,"high":444,"low":406,"close":321,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",24.91,25.03,-0.39,-1.54,217562.874783,5149,24.8091,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",24.75,25.37,24.58,25.29,0.29,1.16,177654.98753,3213,25.0848,{"date":462,"open":463,"high":464,"low":404,"close":70,"change":191,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",25.15,25.24,0.93,162587.423558,4355,24.9983,{"date":470,"open":453,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",25.39,24.5533,24.77,-0.14,-0.56,225655.90193,4329,24.8161,{"date":480,"open":481,"high":482,"low":481,"close":443,"change":16,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",24.15,25.18,2.3,204771.975741,5295,24.8291,{"date":488,"open":241,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",24.83,23.9417,24.35,1.28,5.55,243073.949928,4902,24.3351,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",24.25,24.3,22.8346,23.07,-0.38,-1.62,277767.870725,5028,23.2583,{"date":509,"open":510,"high":511,"low":219,"close":512,"change":192,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",23.17,24.06,23.45,4.36,254653.88111,6214,23.6303,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",22.75,23.26,22.4,22.47,-0.27,-1.19,137464.160045,2987,22.6057,{"date":529,"open":530,"high":190,"low":531,"close":532,"change":533,"percent_change":314,"volume":534,"transactions":535,"vwap":536},"2026-08-13",22.85,22.2,22.74,-0.1,239187.668352,4617,22.6921,{"date":538,"open":539,"high":540,"low":541,"close":211,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",23.09,23.73,22.81,-0.07,-0.31,194161.330838,4790,23.1142,{"date":548,"open":549,"high":219,"low":531,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",22.61,22.91,0.106,0.46,212697.228002,5040,22.628,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":93,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",22,22.8972,21.9789,22.804,4.68,285460.872288,6896,22.5301,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",21.26,21.795,21.25,21.784,1.464,7.2,190555.322055,4174,21.6189,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",20.48,20.79,20.175,20.32,-0.37,-1.79,112931.869799,3350,20.379,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":86,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",20.31,20.73,19.96,20.69,6.93,308277.814037,5153,20.4703,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",19.07,19.69,19.35,0.53,2.82,189572.692282,3898,19.3621,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",18.31,18.87,18.25,18.82,0.43,2.34,131193.283484,3652,18.6857,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":325,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",18.55,18.6599,18.09,18.39,-2.54,175673.642731,3301,18.4253,{"date":630,"open":631,"high":632,"low":633,"close":611,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",18.49,18.915,18.01,0.67,3.68,136518.969226,4002,18.6273,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",18.59,17.99,18.2,-0.47,-2.52,156260.050901,3758,18.2174,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":408,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",18.64,18.9,18.28,18.67,-1.27,157316.586064,3859,18.6755,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":125,"percent_change":86,"volume":665,"transactions":666,"vwap":667},"2026-07-27",19,19.19,18.33,18.91,143290.332926,3268,18.8288,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":294,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",18.56,19.075,18.4019,18.66,0.7,137442.453655,4319,18.705,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":325,"volume":685,"transactions":686,"vwap":687},"2026-07-23",18.03,18.635,17.94,18.53,-0.09,165894.655891,3467,18.4191,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",18.45,18.94,18.62,0.36,1.97,259945.662092,4843,18.7333,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",17.1,18.34,18.26,1.47,8.76,265971.3001,4652,17.9093,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",17.35,17.7,16.695,16.79,-0.19,-1.12,244423.902561,4345,16.9439,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":474,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-17",16.93,17.37,16.81,16.98,-0.82,165800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":655,"volume":734,"transactions":9,"vwap":732},"2026-07-16",17.07,17.32,16.802,17.12,-0.22,290900,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":456,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",17.040001,17.48,17,17.34,1.7,198900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":504,"volume":750,"transactions":9,"vwap":748},"2026-07-14",17.68,18.08,17.02,17.049999,-0.28,279900,{"date":752,"open":753,"high":754,"low":30,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",15.9,17.67,17.33,-0.43,-2.42,598000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",18.72,18.81,17.62,17.76,-1.24,-6.53,540800,{"date":769,"open":631,"high":770,"low":771,"close":661,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":661},"2026-07-09",19.059999,18.4,0.72,3.94,279100,{"date":776,"open":777,"high":778,"low":779,"close":653,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":653},"2026-07-08",18.5,18.895,18.12,-0.63,-3.33,319600,{"date":784,"open":785,"high":786,"low":692,"close":664,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":664},"2026-07-07",19.21,19.408,-0.41,-2.12,243200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",20.23,20.38,19.15,19.32,-0.77,-3.83,237300,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":513,"volume":805,"transactions":9,"vwap":803},"2026-07-02",19.62,20.45,20.09,0.84,195200,{"date":807,"open":600,"high":808,"low":600,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",19.78,19.25,0.15,0.79,144100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":368,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",19.48,19.5,18.99,19.1,-1.7,113300,{"date":822,"open":823,"high":823,"low":794,"close":824,"change":503,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",19.99,19.43,-1.92,182200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":145,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",19.46,20.21,19.81,1.64,534800,{"date":835,"open":823,"high":823,"low":836,"close":837,"change":533,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",19.2,19.49,-0.51,180000,{"date":841,"open":831,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",20.11,19.51,19.59,-0.61,-3.02,516400,{"date":849,"open":592,"high":850,"low":851,"close":852,"change":787,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-23",20.56,19.665,20.2,-1.99,384100,{"date":856,"open":579,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",20.75,20.125,20.61,-0.25,-1.2,181000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":336,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",20.91,21.13,20.29,20.86,1.66,424500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",21.09,21.8,20.43,20.52,-0.89,-4.16,368300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":614,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",21.19,21.59,20.935,21.41,2.05,150400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":264,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-15",21.35,21.75,20.94,20.98,3.96,391000,{"date":897,"open":898,"high":590,"low":899,"close":900,"change":388,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",19.71,19.53,20.18,3.65,192600,{"date":904,"open":905,"high":906,"low":692,"close":907,"change":772,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-11",18.75,19.6,19.47,3.84,229800,{"date":911,"open":912,"high":913,"low":690,"close":905,"change":860,"percent_change":914,"volume":915,"transactions":9,"vwap":905},"2026-06-10",18.69,19.09,-1.32,328100,{"date":917,"open":918,"high":919,"low":920,"close":661,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":661},"2026-06-09",19.87,20.24,18.92,-0.69,-3.5,387800,{"date":925,"open":926,"high":859,"low":844,"close":601,"change":245,"percent_change":927,"volume":928,"transactions":9,"vwap":601},"2026-06-08",20,-1.3,178500,{"date":930,"open":892,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",20.99,19.91,19.95,-1.35,-6.34,223600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",21.01,21.69,20.88,21.3,0.45,2.16,122600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",21.16,21.42,20.68,20.85,-0.57,-2.66,244100,{"date":956,"open":558,"high":957,"low":958,"close":949,"change":877,"percent_change":959,"volume":960,"transactions":9,"vwap":949},"2026-06-02",22.32,21.21,-3.99,294300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",23.25,23.55,22.195,22.31,-1.45,-6.1,328300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",23.64,24.19,23.185,23.76,0.05,0.21,119400,{"date":980,"open":981,"high":242,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",23.02,22.64,23.71,0.6,2.6,248600,{"date":988,"open":989,"high":303,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",23.059999,23.030001,23.11,-0.53,-2.24,159000,{"date":996,"open":539,"high":282,"low":997,"close":972,"change":804,"percent_change":635,"volume":998,"transactions":9,"vwap":972},"2026-05-26",22.845,167900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",22.87,23.69,22.26,22.8,-0.29,-1.26,175200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":539,"change":294,"percent_change":1013,"volume":1014,"transactions":9,"vwap":539},"2026-05-21",22.56,23.2,22.25,0.57,175600,{"date":1016,"open":989,"high":1017,"low":1018,"close":1019,"change":284,"percent_change":921,"volume":1020,"transactions":9,"vwap":1019},"2026-05-20",23.6,22.634,22.96,219500,{"date":1022,"open":1023,"high":198,"low":1004,"close":1024,"change":952,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",23.33,23.12,-2.41,184800,{"date":1028,"open":1029,"high":491,"low":1023,"close":1002,"change":1030,"percent_change":604,"volume":1031,"transactions":9,"vwap":1002},"2026-05-18",23.43,0.65,255200,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",24.07,22.5,23.040001,-0.88,-3.68,279700,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",24.88,23.5,23.92,-0.83,-3.35,164000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":452,"change":733,"percent_change":1037,"volume":1053,"transactions":9,"vwap":452},"2026-05-13",24.87,25.13,23.61,271400,{"date":1055,"open":1056,"high":301,"low":1011,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",23.78,24.97,0.69,2.84,343600,{"date":1062,"open":499,"high":345,"low":1063,"close":280,"change":693,"percent_change":1064,"volume":1065,"transactions":9,"vwap":280},"2026-05-11",23.9,1.51,291500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1044,"change":1013,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1044},"2026-05-08",23.56,24.33,23.44,2.44,88800,{"date":1074,"open":1075,"high":454,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-07",23.1,23.35,0.58,2.55,182600,{"date":1081,"open":539,"high":1082,"low":982,"close":1083,"change":1030,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-06",23.94,22.77,2.94,130000,{"date":1087,"open":874,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",22.38,21.5,22.12,0.81,3.8,145300,{"date":1095,"open":1096,"high":530,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",22.41,21.215,21.31,-1.31,-5.79,204700,{"date":1103,"open":219,"high":1011,"low":1104,"close":1105,"change":749,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-01",22.51,22.62,-1.22,97600,{"date":1109,"open":1110,"high":963,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",22.89,22.261,22.9,0.31,1.37,140400,{"date":1117,"open":532,"high":1118,"low":1119,"close":1120,"change":245,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-29",22.86,22.21,22.59,-1.14,251800,{"date":1124,"open":230,"high":1125,"low":1126,"close":530,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":530},"2026-04-28",24.0049992,22.83,-1.48,-6.08,201500,{"date":1131,"open":1132,"high":1133,"low":1069,"close":1069,"change":1134,"percent_change":1038,"volume":1135,"transactions":9,"vwap":1069},"2026-04-27",25.030001,25.26,-0.93,101000,{"date":1137,"open":454,"high":1138,"low":241,"close":1133,"change":140,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1133},"2026-04-24",25.33,2.68,125900,{"date":1142,"open":500,"high":70,"low":241,"close":404,"change":542,"percent_change":749,"volume":1143,"transactions":9,"vwap":404},"2026-04-23",100100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":145,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-22",24.81,25.495,24.62,24.67,1.31,94400,{"date":1153,"open":367,"high":1154,"low":491,"close":491,"change":584,"percent_change":1155,"volume":1156,"transactions":9,"vwap":491},"2026-04-21",26.459,-6.85,138000,{"date":1158,"open":1159,"high":1160,"low":322,"close":1161,"change":1162,"percent_change":714,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",25.76,26.345,26.14,-0.05,162600,{"date":1165,"open":1166,"high":1167,"low":367,"close":1168,"change":772,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-17",26.1,26.98,26.19,2.83,154000,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":130,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-16",25.01,25.855,25.47,1.6,93300,{"date":1179,"open":1180,"high":355,"low":1042,"close":407,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":407},"2026-04-15",25.57,-0.72,-2.79,82800,{"date":1185,"open":435,"high":1186,"low":1187,"close":343,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":343},"2026-04-14",26.26,25.34,0.41,1.62,102300,{"date":1192,"open":70,"high":342,"low":1193,"close":1194,"change":380,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-13",24.828,25.38,0.16,102500,{"date":1198,"open":1132,"high":1199,"low":1132,"close":1187,"change":943,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1187},"2026-04-10",25.666,1.81,118800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1113,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",24.47,25.1,24.030001,24.89,1.26,175000,{"date":1211,"open":377,"high":1212,"low":241,"close":454,"change":436,"percent_change":1213,"volume":1214,"transactions":9,"vwap":454},"2026-04-08",25.74,2.54,176300,{"date":1216,"open":1217,"high":283,"low":1218,"close":1217,"change":380,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-07",23.97,23.048,0.17,168600,{"date":1222,"open":1043,"high":262,"low":200,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-06",23.93,0.26,1.1,166700,{"date":1228,"open":1229,"high":1056,"low":1119,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-02",22.27,23.67,0.14,0.59,112800,{"date":1235,"open":1236,"high":973,"low":1024,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",23.46,23.53,0.94,4.16,215800,{"date":1242,"open":1243,"high":219,"low":1244,"close":1120,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1120},"2026-03-31",22.43,22.17,0.55,2.5,218300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-30",22.6,23.49,21.6,22.040001,-0.23,-1.03,217800,{"date":1258,"open":1259,"high":1104,"low":1260,"close":1229,"change":674,"percent_change":1261,"volume":1240,"transactions":9,"vwap":1229},"2026-03-27",21.79,21.191,3.25,{"date":1263,"open":1264,"high":1001,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",21.85,21.49,21.57,-1.17,-5.15,252000,{"date":1271,"open":222,"high":303,"low":1250,"close":532,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":532},"2026-03-25",0.42,1.88,306300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":957,"change":976,"percent_change":1280,"volume":1281,"transactions":9,"vwap":957},"2026-03-24",22.45,23.21,21.76,0.22,260500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1229,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1229},"2026-03-23",21.030001,22.76,0.83,3.87,306100,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1181,"percent_change":256,"volume":1294,"transactions":9,"vwap":1293},"2026-03-20",22.24,21.11,21.44,410900,{"date":1296,"open":1297,"high":1010,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-19",22.07,21.68,22.16,-1.42,-6.02,348000,{"date":1304,"open":973,"high":271,"low":963,"close":1305,"change":655,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-18",23.58,-5.11,203300,{"date":1309,"open":342,"high":387,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-17",24.85,-0.7,-2.74,150800,{"date":1315,"open":344,"high":1316,"low":407,"close":1317,"change":145,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-16",26.28,25.55,1.27,191800,{"date":1321,"open":396,"high":387,"low":70,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-13",25.23,-0.78,-3,256000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1254,"percent_change":1037,"volume":1332,"transactions":9,"vwap":1331},"2026-03-12",25.83,26.66,25.445,26.01,310600,{"date":1334,"open":1335,"high":387,"low":70,"close":1336,"change":1231,"percent_change":295,"volume":1337,"transactions":9,"vwap":1336},"2026-03-11",26.040001,26.24,228400,{"date":1339,"open":1340,"high":1341,"low":1331,"close":1166,"change":733,"percent_change":1342,"volume":1129,"transactions":9,"vwap":1166},"2026-03-10",26.71,27.059999,-0.84,{"date":1344,"open":1345,"high":1346,"low":1347,"close":386,"change":336,"percent_change":1150,"volume":1348,"transactions":9,"vwap":386},"2026-03-09",25.84,26.807,24.51,337500,{"date":1350,"open":405,"high":1351,"low":1352,"close":356,"change":1106,"percent_change":1353,"volume":960,"transactions":9,"vwap":356},"2026-03-06",27.19,25.75,-4.49,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-05",28.9,26.9,27.2,-2.1,-7.17,223700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-04",30.28,30.39,29.091,29.3,-0.49,-1.64,142900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":766,"volume":1378,"transactions":9,"vwap":1376},"2026-03-03",30.11,30.295,28.25,29.79,-2.08,518000,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":294,"percent_change":1188,"volume":1384,"transactions":9,"vwap":1383},"2026-03-02",32.61,30.893,31.87,175300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-27",32.51,33,31.48,31.74,-0.85,-2.61,196300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-26",31,32.69,30.4,32.59,1.3,4.15,203000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":16,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-25",31.13,31.78,30.33,31.29,1.82,180900,{"date":1412,"open":1413,"high":1396,"low":1414,"close":1415,"change":1162,"percent_change":284,"volume":1416,"transactions":9,"vwap":1415},"2026-02-24",30.6,29.59,30.73,278700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":16,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",30.92,31.7,30.55,30.78,1.85,255800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-20",29.030001,30.51,28.76,30.22,1.61,5.63,258700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-19",28.13,29.2,27.66,28.61,0.3,1.06,250500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":388,"volume":1450,"transactions":9,"vwap":1448},"2026-02-18",28.74,29.084999,28.01,28.31,0.2,132800,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-17",29.1,27.61,28.11,-1.89,-6.3,372000,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":483,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-13",28.58,30.14,30,8.3,302600,{"date":1467,"open":1468,"high":1469,"low":1454,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-12",29.88,29.99,27.7,-2.69,-8.85,675400,{"date":1475,"open":1476,"high":1396,"low":1446,"close":1365,"change":811,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1365},"2026-02-11",30.23,2.67,298900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":749,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-10",29.17,30.42,28.7,29.6,-0.94,405400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1468,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1468},"2026-02-09",29.31,30.45,28.69,1.42,4.99,496100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-06",27.59,28.96,27.44,28.46,1.93,7.27,281400,{"date":1505,"open":1506,"high":1507,"low":387,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-05",27.29,28.365,26.53,-2,-7.01,407200,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1288,"transactions":9,"vwap":1516},"2026-02-04",30.49,27.81,28.53,-1.05,-3.55,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-03",29.22,30.16,28.72,29.58,1.48,5.27,398400,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":140,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-02",27.1,28.26,28.1,2.41,469800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1499,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1499},"2026-01-30",29.23,30.059999,27.055,-3.31,-10.76,584800,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-29",32.89,30.21,30.75,-1.58,-4.89,408000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":513,"volume":1558,"transactions":9,"vwap":1556},"2026-01-28",30.95,32.53,30.85,32.33,1.35,642900,{"date":1560,"open":1462,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":326,"volume":1565,"transactions":9,"vwap":1563},"2026-01-27",31.3,29.01,30.98,-0.59,695600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1219,"percent_change":295,"volume":1572,"transactions":9,"vwap":1571},"2026-01-26",32,32.55,30.64,31.57,890000,{"date":1574,"open":1546,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-23",31.685,29.318,31.4,1.79,6.05,598600,{"date":1582,"open":1583,"high":1421,"low":1584,"close":1585,"change":57,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-22",28.77,28.6,29.61,1.68,687300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1189,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-21",27.77,29.47,27.4,29.12,5.89,894400,{"date":1597,"open":1598,"high":1599,"low":1358,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-20",28.62,29.9,27.5,0.28,1.03,1481300,{"date":1605,"open":1606,"high":1592,"low":1607,"close":1608,"change":456,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-16",27.01,25.93,27.22,1.08,1063700,{"date":1612,"open":1613,"high":1614,"low":342,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-15",26.7,27.25,26.93,-5.48,-16.91,3801500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":314,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-14",33.16,34,31.36,32.41,-1.34,303200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1280,"percent_change":634,"volume":1633,"transactions":9,"vwap":1632},"2026-01-13",33.7,33.702,32.369,32.85,254100,{"date":1635,"open":1463,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-12",32.989,29.96,32.63,3.45,11.82,434000,{"date":1643,"open":1644,"high":1599,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-09",28.92,29.18,0.02,0.07,146000,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":130,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-08",27.68,29.43,29.16,1.39,197500,{"date":1657,"open":1531,"high":1658,"low":1659,"close":1429,"change":1646,"percent_change":1647,"volume":1660,"transactions":9,"vwap":1429},"2026-01-07",28.89,27.56,186600,{"date":1662,"open":1600,"high":1663,"low":1600,"close":1445,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1445},"2026-01-06",28.885,1.58,5.82,239600,{"date":1668,"open":1669,"high":1455,"low":1670,"close":1671,"change":1286,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-05",26.97,26.91,27.16,3.15,220000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":378,"change":1195,"percent_change":436,"volume":1679,"transactions":9,"vwap":378},"2026-01-02",26.75,27.64,25.68,135000,{"date":1681,"open":1682,"high":1683,"low":364,"close":1684,"change":952,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-31",26.46,27.32,26.17,-2.13,119500,{"date":1688,"open":1689,"high":1690,"low":387,"close":1691,"change":436,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-30",26.72,27.41,26.74,2.33,210600,{"date":1695,"open":1696,"high":1676,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-29",26.47,25.82,26.13,-1.75,-6.28,163100,{"date":1703,"open":1704,"high":1531,"low":1705,"close":1706,"change":811,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-26",27.43,26.81,27.88,2.92,179100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":358,"percent_change":1005,"volume":1715,"transactions":9,"vwap":1714},"2025-12-24",27.12,27.3,26.2,27.09,92100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":984,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-23",26.65,27.445,26.525,27.17,2.26,156700,{"date":1725,"open":1592,"high":1726,"low":1727,"close":1728,"change":543,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-22",27.94,26.455,26.57,-1.15,245200,{"date":1732,"open":1733,"high":1734,"low":321,"close":354,"change":1707,"percent_change":1735,"volume":1736,"transactions":9,"vwap":354},"2025-12-19",24.93,27.27,12.19,442300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":475,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-18",24.42,24.84,23.875,23.96,-2.28,154400,{"date":1746,"open":1747,"high":263,"low":1217,"close":1748,"change":614,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-17",24.1,24.52,1.78,213000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":20,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":20},"2025-12-16",23.47,24.17,22.99,0.37,1.56,278300,{"date":1760,"open":1761,"high":1761,"low":1278,"close":282,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":282},"2025-12-15",25.66,-1.83,-7.16,327300,{"date":1766,"open":1205,"high":353,"low":1205,"close":1317,"change":234,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1317},"2025-12-12",-0.12,368000,{"date":1770,"open":1771,"high":1772,"low":21,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-11",24.48,25.96,25.58,1.11,4.54,229100,{"date":1778,"open":1148,"high":1779,"low":1780,"close":1204,"change":408,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1204},"2025-12-10",24.66,23.858,-0.97,188000,{"date":1784,"open":272,"high":1207,"low":272,"close":1785,"change":1013,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-09",24.71,2.36,136900,{"date":1789,"open":1771,"high":1790,"low":1017,"close":273,"change":234,"percent_change":1767,"volume":1791,"transactions":9,"vwap":273},"2025-12-08",24.64,185600,{"date":1793,"open":334,"high":1794,"low":1795,"close":1754,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1754},"2025-12-05",25.197,23.8,-0.99,-3.93,226300,{"date":1800,"open":1739,"high":324,"low":1801,"close":301,"change":191,"percent_change":1802,"volume":1803,"transactions":9,"vwap":301},"2025-12-04",24.39,0.92,157700,{"date":1805,"open":199,"high":1806,"low":1807,"close":1733,"change":674,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1733},"2025-12-03",25.040001,23.215,2.89,473000,{"date":1811,"open":1713,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-02",26.42,23.86,24.23,-2.14,-8.12,484100,{"date":1819,"open":1414,"high":1820,"low":353,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-01",29.75,26.37,-4.44,-14.41,443100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1280,"percent_change":772,"volume":1831,"transactions":9,"vwap":1830},"2025-11-28",30.63,31.31,30.2,30.81,86100,{"date":1833,"open":1834,"high":1570,"low":1835,"close":1836,"change":869,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-26",29.21,29.145,30.59,5.74,188500,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":42,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-25",27.86,29.24,28.93,2.59,200700,{"date":1847,"open":1848,"high":1500,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-24",27,28.2,1.21,4.48,126100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":235,"percent_change":325,"volume":1859,"transactions":9,"vwap":1858},"2025-11-21",26.67,27.555,26.56,26.99,143200,{"date":1861,"open":1862,"high":1593,"low":1615,"close":1711,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1711},"2025-11-20",28.65,-1.1,-3.9,230400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-19",28.97,29.694,28.19,28.22,-0.06,-0.21,117700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":845,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-18",28.45,29.41,27.955,28.28,-2.11,210000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1658,"change":388,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1658},"2025-11-17",27.74,29.39,27.365,2.52,352600,{"date":1891,"open":1892,"high":1491,"low":1848,"close":1893,"change":1564,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-14",27.33,28.18,-2.05,207900,{"date":1897,"open":1898,"high":1834,"low":1899,"close":1583,"change":1900,"percent_change":1267,"volume":1901,"transactions":9,"vwap":1583},"2025-11-13",28.79,28.245,-0.34,263200,{"date":1903,"open":1862,"high":1904,"low":1905,"close":1906,"change":811,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-12",29.72,28.115,29.11,2.79,271300,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":445,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-11",29.13,27.985,28.32,-1.36,369300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-10",28.44,29.46,27.55,28.71,1.38,5.05,374400,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1892,"change":1286,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1892},"2025-11-07",26.5,27.52,3.13,244300,{"date":1932,"open":1927,"high":1841,"low":1933,"close":1927,"change":1872,"percent_change":1254,"volume":1934,"transactions":9,"vwap":1927},"2025-11-06",26.39,231500,{"date":1936,"open":1848,"high":1937,"low":1938,"close":1857,"change":475,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1857},"2025-11-05",27.765,26.36,-2.06,297600,{"date":1942,"open":1943,"high":1849,"low":1848,"close":1711,"change":1729,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1711},"2025-11-04",27.73,-4.07,154700,{"date":1947,"open":1439,"high":1948,"low":1590,"close":1949,"change":810,"percent_change":603,"volume":1950,"transactions":9,"vwap":1949},"2025-11-03",29,28.27,396800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1391,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-31",28.5,28.8,27.51,28.12,-2.93,360100,{"date":1960,"open":1898,"high":1961,"low":1962,"close":1868,"change":1872,"percent_change":1873,"volume":1963,"transactions":9,"vwap":1868},"2025-10-30",29.8,28.56,304600,{"date":1965,"open":1413,"high":1966,"low":1967,"close":1427,"change":369,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1427},"2025-10-29",31.2,28.775,-4.13,341200,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1364,"change":213,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1364},"2025-10-28",28.07,30.57,1.75,329300,{"date":1977,"open":1978,"high":1420,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-27",30.77,29.36,29.76,-1.96,-6.18,424100,{"date":1985,"open":1986,"high":1987,"low":1577,"close":1988,"change":285,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-24",32.4,32.705,31.72,-2.04,218900,{"date":1992,"open":1568,"high":1993,"low":1568,"close":1994,"change":714,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-23",33.3,32.38,-0.58,180800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":16,"volume":2004,"transactions":9,"vwap":2002},"2025-10-22",30.61,32.73,30.53,32.57,0.18,389800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-21",33.8,33.915,31.66,32.39,-3.84,-10.6,394200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-20",34.9,36.36,34.099998,36.23,2.14,6.28,225300,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-17",37.23,33.585,34.09,-3.18,-8.53,315700,{"date":2032,"open":2033,"high":29,"low":2034,"close":2035,"change":2036,"percent_change":524,"volume":2037,"transactions":9,"vwap":2035},"2025-10-16",38.049999,37,37.27,-0.45,304000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-15",37.7,38.44,36.758,37.72,0.33,0.88,239900,{"date":2048,"open":2049,"high":2040,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-14",34.67,34.53,37.39,2.25,6.4,317800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":203,"percent_change":703,"volume":2061,"transactions":9,"vwap":2060},"2025-10-13",34.68,36.2,33.819,35.14,389600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":284,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-10",35.25,36.14,34.13,34.63,-0.46,290300,{"date":2071,"open":2072,"high":2072,"low":1388,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-09",37.91,34.79,-2.82,-7.5,453700,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1441,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-08",36.61,38,37.61,2.9,214200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1485,"percent_change":2090,"volume":1402,"transactions":9,"vwap":2089},"2025-10-07",37.8,38.231,36.25,36.55,-2.51,{"date":2092,"open":2093,"high":29,"low":2094,"close":2095,"change":1232,"percent_change":1176,"volume":2096,"transactions":9,"vwap":2095},"2025-10-06",37.55,37.3,37.49,348500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":984,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-03",36.71,37.17,36.293,36.9,1.65,196800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-02",37.95,38.39,34.64,36.3,-1.02,-2.73,311300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1774,"percent_change":2120,"volume":798,"transactions":9,"vwap":2119},"2025-10-01",36.83,37.718,36.5,37.32,3.07,{"date":2122,"open":2123,"high":2102,"low":2124,"close":2125,"change":368,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-30",35.91,35.44,36.21,-0.9,337300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1872,"percent_change":284,"volume":2134,"transactions":9,"vwap":2133},"2025-09-29",37.25,37.729,36.02,36.54,285000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1139,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-26",34.3,36.82,34.137,36.6,7.9,371100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":125,"percent_change":162,"volume":2149,"transactions":9,"vwap":2148},"2025-09-25",33.69,33.99,33.137,33.92,182100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-24",34.74,34.796,33.21,33.67,-0.96,-2.77,242100,{"date":2160,"open":2161,"high":2162,"low":2018,"close":2067,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2067},"2025-09-23",34.47,35.29,0.44,1.29,273800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1730,"transactions":9,"vwap":2171},"2025-09-22",33.96,34.5,33.5,34.19,0.87,2.61,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-19",32.09,34.24,33.32,1.5,4.71,537000,{"date":2183,"open":2184,"high":1568,"low":1547,"close":2185,"change":1872,"percent_change":714,"volume":2186,"transactions":9,"vwap":2185},"2025-09-18",31.19,31.82,252800,{"date":2188,"open":1829,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-17",32.45,30.01,31.88,0.63,2.02,248400,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-16",32.080002,31.08,31.25,-0.98,-3.04,245400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2126,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-15",32.9,33.215,31.64,32.23,-2.72,326200,{"date":2212,"open":2213,"high":2170,"low":2214,"close":2215,"change":2044,"percent_change":25,"volume":2216,"transactions":9,"vwap":2215},"2025-09-12",32.96,32.44,33.13,489700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-11",31.54,32.82,31.09,32.8,1.84,5.94,348600,{"date":2227,"open":2228,"high":1405,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-10",29.67,30.96,1.22,4.1,233300,{"date":2234,"open":1405,"high":2235,"low":2236,"close":2237,"change":780,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-09",31.23,29.5,29.74,-2.07,423700,{"date":2241,"open":1834,"high":1570,"low":1898,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-08",30.37,1.96,6.9,908000,{"date":2247,"open":2248,"high":2249,"low":1613,"close":2250,"change":2251,"percent_change":908,"volume":2252,"transactions":9,"vwap":2250},"2025-09-05",27.71,28.54,28.41,1.05,366800,{"date":2254,"open":2255,"high":2256,"low":1186,"close":2257,"change":2192,"percent_change":1786,"volume":2258,"transactions":9,"vwap":2257},"2025-09-04",27.15,27.99,27.36,383400,{"date":2260,"open":2261,"high":1351,"low":2262,"close":2263,"change":336,"percent_change":2164,"volume":2264,"transactions":9,"vwap":2263},"2025-09-03",26.8,26.265,26.73,285600,{"date":2266,"open":2267,"high":2268,"low":432,"close":1933,"change":1091,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1933},"2025-09-02",25.48,26.58,3.17,207100,{"date":2272,"open":2273,"high":339,"low":2273,"close":1773,"change":674,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1773},"2025-08-29",24.55,2.81,165600,{"date":2277,"open":2278,"high":2279,"low":1790,"close":1042,"change":130,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1042},"2025-08-28",24.86,25.395,1.63,132600,{"date":2283,"open":344,"high":344,"low":2284,"close":1771,"change":1391,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1771},"2025-08-27",24.26,-3.36,80300,{"date":2288,"open":2289,"high":1678,"low":481,"close":1138,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1138},"2025-08-26",24.16,0.95,3.9,226000,{"date":2294,"open":433,"high":433,"low":2295,"close":2296,"change":1006,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-25",24.32,24.38,-4.91,203500,{"date":2300,"open":2273,"high":2301,"low":19,"close":2302,"change":150,"percent_change":2179,"volume":2303,"transactions":9,"vwap":2302},"2025-08-22",26.059999,25.64,258600,{"date":2305,"open":2306,"high":415,"low":975,"close":1133,"change":674,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1133},"2025-08-21",23.95,2.85,194600,{"date":2310,"open":209,"high":2311,"low":2312,"close":2313,"change":1492,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-20",24.656,23.217,24.56,6.14,132100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-19",24.68,25.361,23.091,23.14,-1.44,-5.86,174300,{"date":2326,"open":1076,"high":2327,"low":2328,"close":454,"change":2179,"percent_change":2329,"volume":2330,"transactions":9,"vwap":454},"2025-08-18",25.049999,23.225,6.5,262400,{"date":2332,"open":1285,"high":2333,"low":2334,"close":2333,"change":155,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-15",23.08,22.39,1.54,138100,{"date":2338,"open":254,"high":973,"low":1010,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-14",22.73,-1.4,-5.8,160900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":254,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":254},"2025-08-13",22.65,24.275,21.93,1.59,7.05,302100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-12",21.72,22.615,21.33,22.54,1.17,5.47,148200,{"date":2361,"open":1029,"high":1029,"low":2362,"close":2363,"change":853,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-11",20.19,21.37,-8.52,293000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":436,"percent_change":1139,"volume":2372,"transactions":9,"vwap":2371},"2025-08-08",22.95,23.575,22.71,23.36,247100,{"date":2374,"open":2375,"high":963,"low":2376,"close":519,"change":336,"percent_change":2377,"volume":2378,"transactions":9,"vwap":519},"2025-08-07",22.82,22.535,1.52,164400,{"date":2380,"open":2381,"high":1250,"low":2382,"close":1096,"change":1030,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1096},"2025-08-06",21.78,21.689,2.99,139500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":1279,"change":674,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1279},"2025-08-05",21.2,21.9,21.075001,3.32,126700,{"date":2393,"open":803,"high":2394,"low":926,"close":2395,"change":2396,"percent_change":2224,"volume":2397,"transactions":9,"vwap":2395},"2025-08-04",21.12,21.059999,1.18,100400,{"date":2399,"open":852,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-01",20.44,19.65,19.88,0.19,0.96,121500,{"date":2407,"open":691,"high":2408,"low":2409,"close":601,"change":2410,"percent_change":2193,"volume":2411,"transactions":9,"vwap":601},"2025-07-31",19.77,18.63,0.39,185900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-30",20.02,20.41,19.17,19.3,-1.41,-6.81,198600,{"date":2422,"open":1284,"high":2423,"low":2424,"close":2425,"change":749,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-29",21.07,20.4,20.71,-1.33,147800,{"date":2429,"open":885,"high":1252,"low":2430,"close":931,"change":346,"percent_change":2431,"volume":2432,"transactions":9,"vwap":931},"2025-07-28",20.643,-2.87,148500,{"date":2434,"open":2435,"high":2436,"low":948,"close":2437,"change":714,"percent_change":2438,"volume":2359,"transactions":9,"vwap":2437},"2025-07-25",22.15,22.426,21.61,-0.87,{"date":2440,"open":1023,"high":2441,"low":2442,"close":874,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":874},"2025-07-24",23.57,21.47,-1.95,-8.21,283300,{"date":2447,"open":262,"high":2448,"low":1011,"close":253,"change":71,"percent_change":773,"volume":2449,"transactions":9,"vwap":253},"2025-07-23",24.488,208100,{"date":2451,"open":1299,"high":190,"low":1252,"close":530,"change":2290,"percent_change":2452,"volume":2453,"transactions":9,"vwap":530},"2025-07-22",4.34,210900,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2388,"change":1664,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2388},"2025-07-21",20.57,22.117,7.78,208500,{"date":2461,"open":941,"high":2462,"low":2463,"close":582,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":582},"2025-07-18",20.915,20.26,-0.4,-1.93,86400,{"date":2468,"open":2387,"high":2387,"low":850,"close":2469,"change":1254,"percent_change":1863,"volume":2470,"transactions":9,"vwap":2469},"2025-07-17",20.72,101400,{"date":2472,"open":593,"high":893,"low":793,"close":2473,"change":1077,"percent_change":2307,"volume":2474,"transactions":9,"vwap":2473},"2025-07-16",20.95,90700,{"date":2476,"open":2477,"high":931,"low":852,"close":2478,"change":2479,"percent_change":2480,"volume":1196,"transactions":9,"vwap":2478},"2025-07-15",20.81,20.37,-0.52,-2.49,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":274,"percent_change":1231,"volume":2487,"transactions":9,"vwap":2486},"2025-07-14",21.08,21.205,20.63,20.89,204800,{"date":2489,"open":850,"high":2473,"low":919,"close":868,"change":213,"percent_change":2490,"volume":2491,"transactions":9,"vwap":868},"2025-07-11",2.56,108400,{"date":2493,"open":2486,"high":2486,"low":2494,"close":2495,"change":2036,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-10",20.28,20.34,-2.16,81700,{"date":2499,"open":793,"high":2486,"low":2500,"close":580,"change":336,"percent_change":869,"volume":2501,"transactions":9,"vwap":580},"2025-07-09",20.14,106000,{"date":2503,"open":558,"high":558,"low":590,"close":802,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":802},"2025-07-08",-1.55,-7.05,180100,{"date":2508,"open":2363,"high":531,"low":2509,"close":558,"change":203,"percent_change":2510,"volume":2511,"transactions":9,"vwap":558},"2025-07-07",20.794,2.37,244400,{"date":2513,"open":2514,"high":1265,"low":2515,"close":1265,"change":1232,"percent_change":604,"volume":1177,"transactions":9,"vwap":1265},"2025-07-03",20.84,20.753,{"date":2517,"open":2400,"high":2387,"low":2518,"close":2519,"change":162,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-02",20.3,20.9,3.67,196900,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":804,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-01",19.42,20.472,20.16,4.35,197400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":795,"change":274,"percent_change":1195,"volume":2534,"transactions":9,"vwap":795},"2025-06-30",19.37,19.38,18.96,125700,{"date":2536,"open":2537,"high":2538,"low":771,"close":2539,"change":2540,"percent_change":1873,"volume":2541,"transactions":9,"vwap":2539},"2025-06-27",19.02,19.75,19.29,-0.04,421200,{"date":2543,"open":817,"high":2544,"low":2545,"close":2544,"change":24,"percent_change":1208,"volume":2546,"transactions":9,"vwap":2544},"2025-06-26",19.33,18.83,99600,{"date":2548,"open":2549,"high":785,"low":641,"close":913,"change":684,"percent_change":644,"volume":2550,"transactions":9,"vwap":913},"2025-06-25",19.18,123200,{"date":2552,"open":829,"high":829,"low":652,"close":2549,"change":992,"percent_change":1471,"volume":2553,"transactions":9,"vwap":2549},"2025-06-24",115500,{"date":2555,"open":692,"high":2538,"low":692,"close":898,"change":1774,"percent_change":2556,"volume":2534,"transactions":9,"vwap":898},"2025-06-23",5.97,{"date":2558,"open":809,"high":2401,"low":2559,"close":2560,"change":409,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-20",18.46,18.6,-4.86,173000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":358,"percent_change":787,"volume":2569,"transactions":9,"vwap":2568},"2025-06-18",19.64,19.9,19.39,19.55,135600,{"date":2571,"open":2572,"high":831,"low":809,"close":2573,"change":684,"percent_change":2068,"volume":2427,"transactions":9,"vwap":2573},"2025-06-17",19.7,19.63,{"date":2575,"open":2576,"high":2538,"low":2577,"close":2578,"change":1224,"percent_change":86,"volume":2579,"transactions":9,"vwap":2578},"2025-06-16",19.54,18.76,19.72,160300,{"date":2581,"open":926,"high":2582,"low":809,"close":829,"change":2479,"percent_change":2583,"volume":2584,"transactions":9,"vwap":829},"2025-06-13",20.079,-2.6,167100,{"date":2586,"open":2587,"high":823,"low":2588,"close":2589,"change":457,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-06-12",19.12,19.084999,19.98,6.16,191000,{"date":2593,"open":2594,"high":836,"low":2595,"close":613,"change":436,"percent_change":2596,"volume":2597,"transactions":9,"vwap":613},"2025-06-11",18.44,18.17,3.35,193800,{"date":2599,"open":912,"high":2600,"low":2601,"close":2602,"change":2036,"percent_change":1025,"volume":1874,"transactions":9,"vwap":2602},"2025-06-10",18.863,18.1,18.21,{"date":2604,"open":2605,"high":2606,"low":624,"close":673,"change":2607,"percent_change":614,"volume":2608,"transactions":9,"vwap":673},"2025-06-09",18.65,19.08,0.08,163500,{"date":2610,"open":2539,"high":2539,"low":690,"close":2611,"change":2612,"percent_change":1038,"volume":2613,"transactions":9,"vwap":2611},"2025-06-06",18.58,-0.71,181200,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2539,"change":492,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2539},"2025-06-05",18.040001,19.31,7.11,268000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":633,"change":2044,"percent_change":2625,"volume":2626,"transactions":9,"vwap":633},"2025-06-04",17.78,18.049999,17.45,1.87,129400,{"date":2628,"open":2622,"high":2629,"low":2630,"close":745,"change":533,"percent_change":475,"volume":2631,"transactions":9,"vwap":745},"2025-06-03",18.045,17.455,141400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2622,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2622},"2025-06-02",17.24,18.13,17.23,0.68,3.98,235400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":700,"change":294,"percent_change":2645,"volume":2646,"transactions":9,"vwap":700},"2025-05-30",16.9,17.2,16.549,0.77,151100,{"date":2648,"open":2643,"high":2649,"low":721,"close":2650,"change":1254,"percent_change":1625,"volume":2651,"transactions":9,"vwap":2650},"2025-05-29",17.36,16.97,184200,{"date":2653,"open":2654,"high":2643,"low":2655,"close":2643,"change":456,"percent_change":2656,"volume":1093,"transactions":9,"vwap":2643},"2025-05-28",16.83,16.38,1.71,{"date":2658,"open":2642,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":315,"volume":2663,"transactions":9,"vwap":2661},"2025-05-27",17.11,16.45,16.91,-0.3,221100,{"date":2665,"open":721,"high":2666,"low":2667,"close":2668,"change":295,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-23",17.25,16.36,17.21,3.24,167300,{"date":2672,"open":2673,"high":2643,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-22",17.08,16.575,16.67,-0.65,-3.75,112900,{"date":2680,"open":2681,"high":2682,"low":2675,"close":730,"change":614,"percent_change":1078,"volume":2683,"transactions":9,"vwap":730},"2025-05-21",16.87,17.39,179600,{"date":2685,"open":2686,"high":2624,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-20",17.41,16.58,16.89,-1.01,-5.64,361500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":985,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-19",16.5,17.9,16.25,16.99,548000,{"date":2700,"open":2701,"high":76,"low":2702,"close":2703,"change":245,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-16",14.7,14.07,15.3,-1.67,149300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2709,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2709},"2025-05-15",14.19,15.56,13.99,1.49,10.59,216300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2702,"change":2719,"percent_change":2340,"volume":2720,"transactions":9,"vwap":2702},"2025-05-14",14,14.23,13.611,-0.2,108100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1501,"volume":2728,"transactions":9,"vwap":2726},"2025-05-13",14.06,14.37,13.4,14.27,0.27,152500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2716,"change":115,"percent_change":542,"volume":862,"transactions":9,"vwap":2716},"2025-05-12",13.48,14.08,13.05,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2737,"change":603,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-09",13.63,14.01,13.43,3.93,88400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2731,"change":503,"percent_change":1312,"volume":2746,"transactions":9,"vwap":2731},"2025-05-08",13.78,13.9,13.441,73800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1872,"percent_change":756,"volume":2753,"transactions":9,"vwap":2752},"2025-05-07",13.73,14.2,13.56,13.86,160100,{"date":2755,"open":2756,"high":2716,"low":2757,"close":2758,"change":1091,"percent_change":2759,"volume":978,"transactions":9,"vwap":2758},"2025-05-06",13.31,13.15,13.92,6.18,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-05",12.81,13.175,12.765,13.11,0.64,5.13,130800,{"date":2770,"open":2771,"high":2772,"low":179,"close":2773,"change":543,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-02",12.96,12.99,12.47,-2.43,69900,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":445,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-01",13.02,12.58,12.78,-2.96,83300,{"date":2784,"open":2757,"high":2785,"low":2786,"close":2787,"change":284,"percent_change":861,"volume":2788,"transactions":9,"vwap":2787},"2025-04-30",13.305,13.09,13.17,78600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":115,"percent_change":542,"volume":2795,"transactions":9,"vwap":2794},"2025-04-29",13.21,13.359,13.1,13.33,76600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1601,"percent_change":2020,"volume":1190,"transactions":9,"vwap":2801},"2025-04-28",13.08,13.49,12.89,13.34,{"date":2803,"open":2733,"high":2785,"low":2804,"close":2805,"change":749,"percent_change":1359,"volume":2806,"transactions":9,"vwap":2805},"2025-04-25",12.82,13.06,84200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2801,"change":1900,"percent_change":2480,"volume":2720,"transactions":9,"vwap":2801},"2025-04-24",13.72,13.977,13.25,{"date":2813,"open":2814,"high":2815,"low":2765,"close":2816,"change":503,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-23",13.5,13.718,13.68,-2.7,150700,{"date":183,"open":2820,"high":2821,"low":2822,"close":2723,"change":2823,"percent_change":2824,"volume":812,"transactions":9,"vwap":2723},14.48,14.52,13.8,-0.42,-2.9]