[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTGO":3,"homepage-market-summary":31,"stock-historical-CTGO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTGO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Contango Silver & Gold Inc.","NYSE American",null,"GOLD AND SILVER ORES","Contango Silver & Gold Inc, formerly Contango Ore Inc operates in the United States. The company is engaged in the exploration for and development of gold ore and associated minerals in the State of Alaska. The company's focus is the exploration of a mineral lease with the Native Village of Tetlin, whose governmental entity is the Tetlin Tribal Council, for the exploration of minerals near Tok, Alaska. It has formed a joint venture to advance exploration of the Tetlin Property, which is prospective for gold and associated minerals. The Peak Gold JV Property is located in the Tetlin Hills and Mentasta Mountains of eastern interior Alaska. Its exploration projects are Lucky Shot, Johnson Tract, Eagle, Hona, Shamrock, and Triple Z.","15","Fairbanks, AK",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},16.68,17.16,17.45,16.58,16.85,-0.17,-1.01,285728.242046,6523,16.8026,34.38,14.5,367781.578614052,11,3969,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12.65,286270,104488594.653513,22.29,"2025-04-22",[183,184,194,204,214,225,235,246,256,267,277,288,299,309,319,329,340,351,362,372,383,393,403,414,422,431,442,452,462,472,483,494,503,510,518,528,538,547,557,566,576,585,595,606,616,626,636,647,656,667,677,687,697,705,714,722,730,739,746,753,760,767,773,781,789,795,803,808,814,821,828,835,843,848,854,861,866,874,880,885,894,901,907,914,922,930,935,943,949,956,962,969,977,985,991,997,1006,1015,1023,1032,1039,1047,1055,1061,1069,1077,1085,1092,1100,1107,1116,1124,1132,1139,1147,1156,1164,1172,1179,1186,1195,1202,1210,1218,1225,1232,1238,1246,1253,1259,1267,1273,1281,1287,1292,1298,1305,1313,1319,1327,1333,1342,1348,1355,1363,1370,1378,1386,1394,1402,1410,1417,1424,1431,1439,1446,1454,1462,1471,1479,1486,1495,1503,1509,1516,1523,1532,1538,1546,1554,1563,1572,1581,1589,1597,1604,1613,1621,1630,1637,1642,1650,1657,1663,1669,1676,1682,1689,1697,1705,1713,1718,1724,1732,1737,1744,1752,1760,1768,1775,1781,1789,1796,1801,1808,1815,1823,1831,1837,1844,1853,1859,1867,1874,1882,1889,1896,1901,1909,1914,1922,1929,1937,1945,1950,1955,1962,1967,1973,1979,1986,1993,1999,2004,2009,2014,2020,2027,2034,2041,2047,2053,2059,2066,2074,2080,2086,2092,2098,2101,2106,2111,2117,2123,2132,2139,2145,2152,2159,2166,2170,2175,2181,2188,2194,2201,2206,2213,2218,2223,2228,2235,2239,2245,2249,2257,2263,2268,2272,2277,2282,2288,2294,2300,2306,2312,2318,2325,2328,2333,2339,2343,2347,2354,2359,2363,2368,2374,2379,2386,2392,2397,2404,2410,2417,2420,2425,2431,2436,2440,2443,2447,2452,2456,2459,2463,2469,2474,2479,2486,2490,2493,2497,2503,2507,2513,2517,2523,2529,2534,2538,2542,2545,2548,2551,2554,2557,2561,2566,2570,2573,2578,2584,2592,2595,2601,2610,2616,2623,2630,2637,2645,2653,2660,2667,2673,2680,2685,2692,2700,2706,2711,2719,2726,2731],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",16.78,17.02,16.52,0.07,0.42,275854.284212,5180,16.7812,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",17.11,17.27,16.77,-0.19,-1.12,282677.761761,5616,16.9081,{"date":205,"open":196,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",17.155,16.51,16.97,0.02,0.12,523084.703332,7406,16.8608,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",17.65,18.04,16.94,16.95,-1.6,-8.63,542821.334793,8417,17.2728,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":190,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",18.08,18.9,17.85,18.55,2.32,596420.519589,7469,18.5614,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",18.25,18.3,17.7,18.13,-0.25,-1.36,316499.258376,5203,18.0161,{"date":247,"open":248,"high":249,"low":238,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",19.26,19.53,18.38,-1.44,-7.27,250382.525937,5297,18.5593,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",19.01,19.9,18.91,19.82,0.91,4.81,294469.112132,6652,19.467,{"date":268,"open":269,"high":270,"low":271,"close":260,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",19,19.19,18.52,0.18,0.96,297253.117297,6192,18.885,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",19.28,19.305,18.65,18.73,-0.42,-2.19,1351652.185661,8540,18.8063,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",18.62,19.3801,18.565,19.15,1.04,5.74,429524.49497,8498,19.0807,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",19.33,17.84,18.11,-0.92,-4.83,384382.302672,10057,18.3338,{"date":310,"open":230,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",19.23,18.2,19.03,0.53,2.86,425090.444304,9439,18.811,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":294,"volume":326,"transactions":327,"vwap":328},"2026-09-14",17.88,18.93,17.6,18.5,0.19,423235.466594,9991,18.3905,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",19.27,19.4484,18.18,18.31,-0.57,-3.02,478714.893719,9349,18.4902,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",19.22,19.39,18.78,18.88,-0.9,-4.55,274148.554046,6708,19.0825,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",20,20.34,19.775,19.78,-0.22,-1.1,295564.090927,6325,19.9723,{"date":363,"open":364,"high":365,"low":366,"close":353,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",19.74,20.2816,19.73,0.23,1.16,290287.153964,6679,20.0516,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",19.46,20.02,19.43,19.77,-0.37,-1.84,257372.51732,5152,19.8009,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":314,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",20.39,20.4,19.6,20.14,2.7,319263.645846,6960,19.9804,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",19.04,19.92,19.61,0.81,4.31,352632.25787,6985,19.6282,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",18.75,19.57,18.71,18.8,-0.7,-3.59,297624.649932,6528,19.0441,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":367,"percent_change":61,"volume":419,"transactions":420,"vwap":421},"2026-08-31",19.06,19.63,19.5,285988.456576,6078,19.4513,{"date":423,"open":386,"high":424,"low":425,"close":331,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",20.56,19.107,-1.11,-5.45,423243.885179,6759,19.6394,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",20.18,20.74,20.15,20.38,0.08,0.39,376654.552878,6344,20.3307,{"date":443,"open":444,"high":445,"low":353,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",20.1,20.46,20.3,-0.11,-0.54,277990.321672,5978,20.229,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":367,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",19.88,20.75,19.8254,20.41,1.14,276991.707211,6482,20.3666,{"date":463,"open":464,"high":465,"low":466,"close":433,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",20.09,20.36,19.55,0.17,0.85,453484.696021,7696,20.0205,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",20.77,20.8,19.97,20.01,-0.32,-1.57,428882.4069,8776,20.357,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",20.64,20.94,20.22,20.33,-0.67,-3.19,401668.959469,10522,20.486,{"date":495,"open":353,"high":496,"low":353,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",21.2,21,1.85,9.66,583008.715119,11955,20.8713,{"date":504,"open":293,"high":406,"low":505,"close":293,"change":506,"percent_change":490,"volume":507,"transactions":508,"vwap":509},"2026-08-18",18.92,-0.63,282744.886698,6232,19.223,{"date":511,"open":512,"high":457,"low":513,"close":356,"change":283,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",20.11,19.4351,-2.08,370083.389026,9623,19.8394,{"date":519,"open":477,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",20.53,19.7197,20.2,0.72,3.7,303816.844038,7033,20.074,{"date":529,"open":530,"high":531,"low":408,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",19.32,20.0747,19.48,-0.12,-0.61,279378.826506,6510,19.327,{"date":539,"open":540,"high":541,"low":406,"close":387,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",20.13,20.37,-0.33,-1.66,324383.095786,8526,19.7816,{"date":548,"open":549,"high":476,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",19.62,19.4,19.93,0.41,2.1,284976.660576,6669,19.7398,{"date":558,"open":550,"high":559,"low":560,"close":561,"change":108,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",19.7,19.02,19.52,0.31,359888.743897,8011,19.4586,{"date":567,"open":568,"high":569,"low":570,"close":374,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",19.25,19.71,18.96,1.2,6.57,454254.8365,8929,19.3242,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":108,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",17.91,18.44,18.26,0.33,438293.116671,9037,18.2317,{"date":586,"open":587,"high":588,"low":589,"close":312,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",17.67,18.54,17.42,1.44,8.59,469287.122405,10704,18.2282,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",16.33,16.9,16.16,16.76,0.79,4.95,363004.562165,6673,16.7098,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":524,"volume":613,"transactions":614,"vwap":615},"2026-08-03",15.4,16.05,15.36,15.97,0.57,282600.561699,6644,15.843,{"date":617,"open":618,"high":619,"low":620,"close":608,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",15.66,15.8533,15.12,-0.81,-5,461208.349071,6873,15.4759,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":39,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",15.86,16.24,15.56,16.21,4.72,358099.328888,7389,15.9673,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",15.76,16.09,15.15,15.48,-0.3,-1.9,454470.106698,7893,15.5204,{"date":648,"open":649,"high":597,"low":650,"close":651,"change":506,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",16.13,15.5,15.78,-3.84,471577.86545,7051,15.8375,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",16.04,16.59,15.85,16.41,0.61,3.86,304986.122793,5299,16.2573,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":447,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",15.9,16.06,15.49,15.8,-0.69,342240.296488,6797,15.8051,{"date":678,"open":609,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",16.135,15.58,15.91,-0.21,-1.3,311369.884037,5987,15.866,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":123,"volume":694,"transactions":695,"vwap":696},"2026-07-22",16.4,17.19,15.92,16.12,0.04,517519.252251,9674,16.5295,{"date":698,"open":618,"high":699,"low":650,"close":700,"change":133,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",16.25,16.08,5.1,451165.607121,6630,16.0283,{"date":706,"open":707,"high":609,"low":708,"close":709,"change":409,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",16,15.19,15.3,-4.38,329347.976424,6842,15.4575,{"date":715,"open":716,"high":717,"low":718,"close":707,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":707},"2026-07-17",15.53,16.32,15.33,0.13,0.82,349900,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",16.42,15.59,15.87,-0.95,-5.65,391200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",17.14,17.4,16.47,16.82,-0.29,-1.69,256200,{"date":740,"open":741,"high":742,"low":741,"close":196,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":196},"2026-07-14",16.7,17.28,0.86,5.29,298200,{"date":747,"open":748,"high":749,"low":750,"close":699,"change":378,"percent_change":751,"volume":752,"transactions":9,"vwap":699},"2026-07-13",16.3,16.55,15.88,-2.23,311000,{"date":754,"open":600,"high":755,"low":597,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",17.01,16.62,-0.15,-0.89,333900,{"date":761,"open":762,"high":690,"low":763,"close":198,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":198},"2026-07-09",16.07,15.82,1.06,6.75,402400,{"date":768,"open":689,"high":689,"low":769,"close":770,"change":304,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",15.27,15.71,-5.53,574400,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",17.18,15.89,16.63,-0.56,-3.26,764000,{"date":782,"open":783,"high":784,"low":785,"close":690,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":690},"2026-07-06",17.64,17.87,16.99,-0.04,-0.23,448500,{"date":790,"open":207,"high":197,"low":207,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",17.23,1.24,7.75,329900,{"date":796,"open":669,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",16.61,15.83,15.99,0.2,1.27,354900,{"date":804,"open":805,"high":707,"low":610,"close":805,"change":210,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",15.79,0.77,364300,{"date":809,"open":707,"high":707,"low":73,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",15.67,-0.07,-0.44,439500,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":720,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",14.97,15.93,15.74,5.5,1813100,{"date":822,"open":640,"high":823,"low":824,"close":825,"change":826,"percent_change":662,"volume":827,"transactions":9,"vwap":825},"2026-06-25",15.38,14.77,14.92,0.09,512900,{"date":829,"open":830,"high":831,"low":27,"close":832,"change":621,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-24",15.1,15.43,14.83,-5.18,635800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":542,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-23",15.35,16.38,15.25,15.64,-2.07,608600,{"date":844,"open":629,"high":845,"low":770,"close":611,"change":22,"percent_change":846,"volume":847,"transactions":9,"vwap":611},"2026-06-22",16.71,-5.95,674200,{"date":849,"open":850,"high":196,"low":639,"close":851,"change":437,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-18",16.93,16.98,0.47,3880700,{"date":855,"open":856,"high":857,"low":858,"close":598,"change":533,"percent_change":859,"volume":860,"transactions":9,"vwap":598},"2026-06-17",17.25,17.66,16.75,-0.71,828800,{"date":862,"open":197,"high":863,"low":755,"close":187,"change":447,"percent_change":864,"volume":865,"transactions":9,"vwap":187},"2026-06-16",17.69,-0.64,747600,{"date":867,"open":868,"high":324,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",18.049999,16.81,17.13,0.62,3.76,904700,{"date":875,"open":707,"high":876,"low":669,"close":207,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":207},"2026-06-12",16.57,0.54,3.38,360600,{"date":881,"open":882,"high":599,"low":883,"close":611,"change":103,"percent_change":765,"volume":884,"transactions":9,"vwap":611},"2026-06-11",15.03,15.02,491500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",15.01,15.68,14.88,14.96,-0.51,-3.3,408700,{"date":895,"open":749,"high":896,"low":709,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",16.73,15.47,-0.91,-5.56,616500,{"date":902,"open":903,"high":219,"low":904,"close":838,"change":533,"percent_change":905,"volume":906,"transactions":9,"vwap":838},"2026-06-08",16.6,16.29,-0.73,605700,{"date":908,"open":312,"high":909,"low":724,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",18.22,16.5,-2.21,-11.81,713500,{"date":915,"open":916,"high":917,"low":918,"close":407,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":407},"2026-06-04",18.66,19.13,18.57,0.64,3.54,318000,{"date":923,"open":924,"high":376,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",19.38,18.02,18.07,-1.64,-8.32,440500,{"date":931,"open":932,"high":933,"low":342,"close":569,"change":108,"percent_change":562,"volume":934,"transactions":9,"vwap":569},"2026-06-02",19.81,20.21,412000,{"date":936,"open":937,"high":938,"low":568,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",19.64,20.030001,19.65,-0.46,-2.29,353100,{"date":944,"open":353,"high":945,"low":418,"close":512,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":512},"2026-05-29",20.76,0.16,0.8,364600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":189,"percent_change":153,"volume":955,"transactions":9,"vwap":954},"2026-05-28",19.75,20.49,19.14,19.95,440000,{"date":957,"open":958,"high":959,"low":261,"close":454,"change":727,"percent_change":960,"volume":961,"transactions":9,"vwap":454},"2026-05-27",20.5,20.87,-4.56,372900,{"date":963,"open":964,"high":965,"low":952,"close":966,"change":367,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-26",21.19,21.5,20.83,1.12,325400,{"date":970,"open":971,"high":972,"low":465,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",20.86,21.07,20.6,-0.8,-3.74,275500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":367,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-21",20.73,21.8,20.44,21.4,1.09,271400,{"date":986,"open":445,"high":987,"low":988,"close":987,"change":294,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",21.17,19.98,5.17,365700,{"date":992,"open":385,"high":993,"low":261,"close":540,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":540},"2026-05-19",21.02,-0.59,-2.85,446400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-18",22.15,22.8,20.45,20.72,-1.72,-7.66,639100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",23.77,23.99,21.36,22.44,-2.27,-9.19,904900,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",26.38,24.2,24.71,-1.65,-6.26,514200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",26.12,27,25.9,26.36,-0.47,-1.75,275100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":786,"percent_change":757,"volume":1038,"transactions":9,"vwap":1037},"2026-05-12",26.48,27.34,25.81,26.83,441700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":478,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-11",27.5,29.52,26.35,26.87,-1.18,674000,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-08",24.95,27.44,27.19,2.54,10.3,443500,{"date":1056,"open":67,"high":1036,"low":1057,"close":1058,"change":189,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-07",24.58,24.65,0.28,338900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1057,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1057},"2026-05-06",24.12,24.84,23.8,1.53,6.64,250200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":438,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-05",23,23.55,22.75,23.049999,1.72,285900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1029,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-04",22.7,23.86,22.39,22.66,-2.03,327400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":272,"percent_change":133,"volume":1091,"transactions":9,"vwap":1090},"2026-05-01",23.11,23.59,22.4,23.13,336100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":294,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-30",22.53,23.94,22.45,22.95,4.75,625700,{"date":1101,"open":1102,"high":1096,"low":1103,"close":1104,"change":864,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-29",22.059999,21.66,21.91,-2.84,349600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",21.89,22.74,21.41,22.55,0.1,0.45,331000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1096,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1096},"2026-04-27",22.49,22.79,22.21,-0.39,-1.71,220500,{"date":1125,"open":1126,"high":1127,"low":980,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-24",22.16,22.94,22.84,0.84,3.82,290500,{"date":1133,"open":1134,"high":1134,"low":965,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",23.25,22,-1.61,-6.82,305800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":792,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-22",22.9,24.15,22.63,23.61,5.54,376600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",24.049999,24.44,22.23,22.37,-1.96,-8.06,385300,{"date":1157,"open":1158,"high":1019,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-20",24.5,24,24.33,-0.38,-1.54,408600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1019,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1019},"2026-04-17",24.7,26.1,24.66,0.59,2.45,440800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1063,"change":409,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1063},"2026-04-16",24.77,24.89,23.95,-2.82,406300,{"date":1180,"open":1181,"high":1027,"low":1182,"close":1183,"change":346,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-15",25.33,24.69,24.82,-3.5,418400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",24.85,25.82,24.39,25.72,1.61,6.68,606300,{"date":1196,"open":1197,"high":1198,"low":1127,"close":1199,"change":601,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-13",23.6,24.25,24.11,3.39,531100,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-10",21.65,23.45,23.32,1.75,8.11,592000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":552,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-09",20.89,22.07,20.57,21.57,1.94,408500,{"date":1219,"open":1220,"high":1135,"low":958,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-08",21.14,21.16,1.77,9.13,946900,{"date":1226,"open":1227,"high":387,"low":1228,"close":343,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":343},"2026-04-07",19.36,18.64,0.03,0.15,365000,{"date":1233,"open":1234,"high":364,"low":1235,"close":1227,"change":787,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1227},"2026-04-06",19.67,18.99,-1.17,495800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":294,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-02",17.55,19.69,17.5,19.59,5.61,962000,{"date":1247,"open":1248,"high":953,"low":1249,"close":230,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":230},"2026-04-01",18.95,18.42,-0.2,-1.07,821600,{"date":1254,"open":1255,"high":1248,"low":198,"close":405,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":405},"2026-03-31",17,1.95,11.61,1100700,{"date":1260,"open":1261,"high":733,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-30",17.2,16.37,16.8,-0.31,-1.81,1918200,{"date":1268,"open":1269,"high":1270,"low":689,"close":196,"change":190,"percent_change":1271,"volume":1272,"transactions":9,"vwap":196},"2026-03-27",17.12,17.47,2.52,708300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-26",17.33,18.43,16.69,-1.19,-6.66,1889900,{"date":1282,"open":227,"high":1249,"low":1283,"close":321,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":321},"2026-03-25",17.49,0.71,4.14,486600,{"date":1288,"open":869,"high":1289,"low":741,"close":1290,"change":108,"percent_change":153,"volume":1291,"transactions":9,"vwap":1290},"2026-03-24",17.3,17.17,498400,{"date":1293,"open":732,"high":321,"low":1294,"close":196,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":196},"2026-03-23",16.66,-0.09,-0.52,675800,{"date":1299,"open":321,"high":1300,"low":1301,"close":1261,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1261},"2026-03-20",18.15,16.92,-0.36,-2.05,891600,{"date":1306,"open":227,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-19",18.47,17.34,17.56,-2.06,-10.5,705900,{"date":1314,"open":497,"high":1315,"low":549,"close":549,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":549},"2026-03-18",21.08,-1.63,-7.67,410400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-17",23.2,23.3,21.25,-1.48,-6.51,421400,{"date":1328,"open":1134,"high":1065,"low":1329,"close":1330,"change":534,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-16",22.59,22.73,-2.61,479500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-13",25.12,25.38,23.24,23.34,-1.88,-7.45,257600,{"date":1343,"open":1025,"high":1025,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-12",25.22,-1.25,-4.72,160000,{"date":1349,"open":1350,"high":1051,"low":1036,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-11",27.01,26.47,-0.6,-2.22,128300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":877,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-10",27.25,27.9,26.93,27.07,2.04,175900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":21,"percent_change":864,"volume":1369,"transactions":9,"vwap":1368},"2026-03-09",25.77,26.9,24.86,26.53,321400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1302,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-06",26.65,26.98,25.93,26.7,-1.33,147900,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-05",28.18,26.54,27.059999,-1.55,-5.42,277900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":806,"volume":1393,"transactions":9,"vwap":1391},"2026-03-04",28.9,29.43,28.16,28.61,0.22,212800,{"date":1395,"open":1396,"high":1397,"low":1372,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-03",28.48,28.5,28.39,-1.43,-4.8,255900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":241,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-02",31,31.11,28.95,29.82,-0.83,406000,{"date":1411,"open":1388,"high":1412,"low":1413,"close":1414,"change":368,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-27",30.46,28.67,30.07,4.01,260700,{"date":1418,"open":1358,"high":1419,"low":1420,"close":1421,"change":743,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-26",29.13,27.4,28.91,3.07,202700,{"date":1425,"open":1389,"high":1426,"low":1427,"close":1428,"change":974,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-25",29.75,27.92,28.049999,-2.77,347700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":682,"volume":1438,"transactions":9,"vwap":1436},"2026-02-24",28.28,29.26,28.25,28.85,-0.06,135700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1421,"change":983,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1421},"2026-02-23",28.030001,29.38,28.02,3.92,358300,{"date":1447,"open":1448,"high":1390,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-20",27.28,26.86,27.82,0.55,2.02,206600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":801,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-19",26.040001,27.39,25.46,27.27,4.88,228800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-18",25.61,26.29,25.39,26,0.7,2.77,195600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-17",27.17,24.75,25.3,-2.04,-7.46,210000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1035,"change":468,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1035},"2026-02-13",27.040001,27.69,26.6,3.21,116900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-12",28.93,29,26.44,26.49,-2.64,-9.06,210500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1419,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1419},"2026-02-11",29.11,29.48,27.8,0.27,0.94,222900,{"date":1504,"open":1505,"high":1506,"low":1398,"close":1507,"change":325,"percent_change":138,"volume":1508,"transactions":9,"vwap":1507},"2026-02-10",28.78,29.3,28.86,208500,{"date":1510,"open":1357,"high":1511,"low":1512,"close":1413,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1413},"2026-02-09",28.92,26.99,1.6,5.91,255200,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1360,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1360},"2026-02-06",26.25,27.47,1.5,5.87,179300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-05",26.97,27.22,25.41,25.57,-2.01,-7.29,256700,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":358,"percent_change":652,"volume":1537,"transactions":9,"vwap":1536},"2026-02-04",29.059999,26.71,27.58,171600,{"date":1539,"open":1540,"high":1541,"low":1482,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-03",28.76,29.55,28.68,0.97,3.5,307100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":864,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-02",28.29,28.81,27.29,27.71,-2.26,289100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-30",30.02,30.88,27.68,28.35,-3.62,-11.32,320100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-29",33.37,33.5,31.3,31.97,-1.03,-3.12,171700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-28",32.87,33.27,32,33,0.44,1.35,281300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":743,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-27",31.73,32.64,30.61,32.56,2.71,255000,{"date":1590,"open":1591,"high":26,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-26",32.5,31.56,31.7,-1.09,-3.32,586500,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1264,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-23",33.75,32.32,32.79,-0.94,271500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-22",31.040001,33.57,30.8,33.099998,2.26,7.33,269100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1408,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-21",31.89,32.2,30.47,30.84,-2.62,306000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-20",30.5,32.13,30.31,31.67,1.97,6.63,459300,{"date":1631,"open":1632,"high":1426,"low":1633,"close":1634,"change":1392,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",29.2,27.99,29.7,0.75,171300,{"date":1638,"open":1498,"high":1639,"low":1435,"close":1498,"change":1640,"percent_change":467,"volume":1641,"transactions":9,"vwap":1498},"2026-01-15",29.5,0.05,238400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1389,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1389},"2026-01-14",28.11,29.95,28.059999,1.49,5.33,228700,{"date":1651,"open":1441,"high":1652,"low":1550,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-13",28.22,27.94,-0.05,-0.18,258300,{"date":1658,"open":1659,"high":1433,"low":1659,"close":1633,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1633},"2026-01-12",26.56,2,7.7,218200,{"date":1664,"open":1665,"high":1044,"low":1666,"close":1667,"change":113,"percent_change":786,"volume":1668,"transactions":9,"vwap":1667},"2026-01-09",26.27,25.96,25.99,202300,{"date":1670,"open":1044,"high":1671,"low":1672,"close":1467,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1467},"2026-01-08",26.96,25.89,-1.58,-5.73,239900,{"date":1677,"open":1678,"high":1679,"low":1456,"close":1536,"change":1500,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1536},"2026-01-07",27.26,27.73,0.99,245900,{"date":1683,"open":1684,"high":1685,"low":1044,"close":1686,"change":719,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-06",27.32,28.01,27.31,0.48,315000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":581,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-05",27.14,28.64,27.1,27.18,1.23,161000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1578,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-02",26.5,27.51,26.09,26.85,1.67,244500,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-31",27.98,26.26,26.41,-1.56,-5.58,181500,{"date":1714,"open":1499,"high":1488,"low":1499,"close":1715,"change":1451,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-30",27.97,2.01,254600,{"date":1719,"open":1720,"high":1720,"low":1684,"close":1721,"change":751,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-29",29.35,27.42,-7.52,140500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":148,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-26",29.41,29.98,29.12,29.65,1.3,219700,{"date":1733,"open":1734,"high":1639,"low":1391,"close":1735,"change":123,"percent_change":743,"volume":1736,"transactions":9,"vwap":1735},"2025-12-24",29.42,29.27,102500,{"date":1738,"open":1645,"high":1739,"low":1740,"close":1741,"change":1161,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-23",30.22,28.55,29.02,-1.29,198200,{"date":1745,"open":1489,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-22",30.17,28.96,29.4,1.1,3.89,299200,{"date":1753,"open":1754,"high":1755,"low":1519,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-19",27.65,28.72,28.3,0.67,2.42,827400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":190,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-18",27.3,27.75,26.82,27.63,1.54,295600,{"date":1769,"open":1026,"high":1770,"low":1375,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-17",27.7,27.21,0.29,1.08,201800,{"date":1776,"open":1483,"high":1762,"low":1777,"close":1778,"change":1779,"percent_change":552,"volume":1780,"transactions":9,"vwap":1778},"2025-12-16",25.83,26.92,0.11,248400,{"date":1782,"open":1783,"high":1784,"low":1490,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-15",28.26,28.6,26.81,-1,-3.6,291200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":123,"percent_change":262,"volume":1795,"transactions":9,"vwap":1794},"2025-12-12",28.33,28.94,27.11,27.81,262200,{"date":1797,"open":1771,"high":1740,"low":1382,"close":1798,"change":852,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-11",27.56,1.73,189300,{"date":1802,"open":1707,"high":1755,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-10",26.049999,27.09,-0.53,-1.92,274700,{"date":1809,"open":1810,"high":1679,"low":1811,"close":1812,"change":1513,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-09",26.37,26.2,27.62,6.15,357500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1250,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-08",26.28,26.45,25.49,26.02,-0.76,137800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":612,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-05",25.97,26.8,25.8,26.22,2.22,76400,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":693,"percent_change":946,"volume":1836,"transactions":9,"vwap":1835},"2025-12-04",25.07,25.95,25.65,70600,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1464,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1464},"2025-12-03",24.41,25.88,1.51,6.27,108600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-02",24.27,24.57,23.84,24.1,-0.41,-1.67,75200,{"date":1854,"open":1142,"high":1855,"low":1856,"close":1857,"change":1772,"percent_change":571,"volume":1858,"transactions":9,"vwap":1857},"2025-12-01",24.99,24.040001,24.51,102000,{"date":1860,"open":1134,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-28",24.4,23.07,24.22,1.15,4.98,92200,{"date":1868,"open":1869,"high":1870,"low":1079,"close":1862,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1862},"2025-11-26",22.86,23.36,0.21,0.92,90900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1869,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1869},"2025-11-25",21.71,23.12,21.67,1.18,5.44,132200,{"date":1883,"open":1884,"high":1885,"low":945,"close":1886,"change":468,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-24",20.96,22.02,21.68,4.08,111900,{"date":1890,"open":1891,"high":1892,"low":485,"close":966,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":966},"2025-11-21",20.82,21.56,-0.03,-0.14,73300,{"date":1897,"open":1204,"high":1329,"low":1898,"close":971,"change":994,"percent_change":1899,"volume":1900,"transactions":9,"vwap":971},"2025-11-20",20.79,-2.75,92500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":358,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-19",22.91,23.18,21.43,21.45,-4.88,78800,{"date":1910,"open":1911,"high":1877,"low":1912,"close":1112,"change":1229,"percent_change":719,"volume":1913,"transactions":9,"vwap":1112},"2025-11-18",22.81,21.88,131100,{"date":1915,"open":1916,"high":1911,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-17",21.99,21.42,22.52,0.63,2.88,118500,{"date":1923,"open":1924,"high":1110,"low":1925,"close":1109,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1109},"2025-11-14",22.1,21.54,-1.28,-5.52,108100,{"date":1930,"open":1159,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-13",24.030001,23.16,23.17,-0.85,-3.54,80800,{"date":1938,"open":1939,"high":1940,"low":1082,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-12",22.96,24.32,24.02,1.22,5.35,114500,{"date":1946,"open":1924,"high":1141,"low":1947,"close":1000,"change":1501,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1000},"2025-11-11",21.52,4.3,120300,{"date":1951,"open":1152,"high":1127,"low":1952,"close":1953,"change":189,"percent_change":143,"volume":1954,"transactions":9,"vwap":1953},"2025-11-10",21.77,21.86,189100,{"date":1956,"open":434,"high":1957,"low":434,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-07",21.92,21.79,1.33,6.5,79900,{"date":1963,"open":474,"high":1964,"low":1001,"close":445,"change":1250,"percent_change":1965,"volume":1966,"transactions":9,"vwap":445},"2025-11-06",21.55,-0.97,58900,{"date":1968,"open":1969,"high":1970,"low":952,"close":1971,"change":367,"percent_change":118,"volume":1972,"transactions":9,"vwap":1971},"2025-11-05",20.55,21.09,20.66,70700,{"date":1974,"open":979,"high":1975,"low":487,"close":1976,"change":1977,"percent_change":1935,"volume":1978,"transactions":9,"vwap":1976},"2025-11-04",21.27,20.43,-0.75,91500,{"date":1980,"open":965,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":683,"volume":1985,"transactions":9,"vwap":1983},"2025-11-03",21.75,20.99,21.18,-0.28,63700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1988,"change":1264,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1988},"2025-10-31",21.46,22.040001,21.21,-1.42,102400,{"date":1994,"open":1995,"high":1916,"low":1995,"close":1952,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1952},"2025-10-30",21.01,0.46,2.16,59000,{"date":2000,"open":980,"high":980,"low":1983,"close":2001,"change":2002,"percent_change":378,"volume":2003,"transactions":9,"vwap":2001},"2025-10-29",21.31,-0.08,106600,{"date":2005,"open":475,"high":2006,"low":475,"close":2007,"change":325,"percent_change":68,"volume":2008,"transactions":9,"vwap":2007},"2025-10-28",21.94,21.39,131900,{"date":2010,"open":2011,"high":1104,"low":1002,"close":496,"change":74,"percent_change":2012,"volume":2013,"transactions":9,"vwap":496},"2025-10-27",21.76,-4.85,147400,{"date":2015,"open":1081,"high":2016,"low":1213,"close":2017,"change":787,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-24",22.82,22.28,-1.02,50200,{"date":2021,"open":2022,"high":2022,"low":2017,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-23",23.26,22.51,-0.34,-1.49,79700,{"date":2028,"open":2029,"high":2030,"low":1089,"close":2031,"change":2032,"percent_change":335,"volume":2033,"transactions":9,"vwap":2031},"2025-10-22",22.5,23.47,22.85,-0.13,119800,{"date":2035,"open":2036,"high":2036,"low":1079,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-21",24.56,22.98,-2.24,-8.88,81700,{"date":2042,"open":2043,"high":2044,"low":2036,"close":1344,"change":523,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1344},"2025-10-20",24.96,25.35,2.94,83100,{"date":2048,"open":2049,"high":2044,"low":1856,"close":1158,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1158},"2025-10-17",25.16,-0.87,-3.43,124100,{"date":2054,"open":2055,"high":1811,"low":1335,"close":2056,"change":1302,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-16",25.86,25.37,-1.4,106300,{"date":2060,"open":1699,"high":2061,"low":2062,"close":2063,"change":489,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-15",26.88,25.32,25.73,-2.54,174800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":523,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-14",25.4,26.69,25.19,26.4,2.8,143100,{"date":2075,"open":67,"high":1667,"low":2076,"close":2077,"change":792,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-13",24.9,25.68,5.07,154200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1150,"change":2032,"percent_change":1805,"volume":2085,"transactions":9,"vwap":1150},"2025-10-10",24.55,25.36,24.28,76500,{"date":2087,"open":2088,"high":2089,"low":1861,"close":1847,"change":1408,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1847},"2025-10-09",25.13,25.64,-3.27,106800,{"date":2093,"open":67,"high":2094,"low":2095,"close":2068,"change":877,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2068},"2025-10-08",25.75,24.98,2.17,137000,{"date":2099,"open":67,"high":2100,"low":1160,"close":1367,"change":209,"percent_change":437,"volume":1843,"transactions":9,"vwap":1367},"2025-10-07",25.28,{"date":2102,"open":1817,"high":1817,"low":2103,"close":1064,"change":940,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1064},"2025-10-06",24.83,-1.82,206800,{"date":2107,"open":1474,"high":1189,"low":1158,"close":1475,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1475},"2025-10-03",0.87,3.56,161500,{"date":2112,"open":67,"high":1840,"low":2113,"close":2114,"change":994,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-02",24.08,24.43,-2.36,172700,{"date":2118,"open":67,"high":2119,"low":1847,"close":2120,"change":826,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-01",25.15,25.02,0.36,113600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-30",24.59,25.11,23.98,24.93,0.26,1.05,296800,{"date":2133,"open":1183,"high":2134,"low":1839,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-29",25.030001,24.67,0.34,1.4,141100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1160,"change":2129,"percent_change":1773,"volume":2144,"transactions":9,"vwap":1160},"2025-09-26",24.26,25.21,23.7,136300,{"date":2146,"open":2147,"high":2148,"low":1924,"close":2149,"change":2150,"percent_change":1899,"volume":2151,"transactions":9,"vwap":2149},"2025-09-25",24.09,24.64,24.07,-0.68,134900,{"date":2153,"open":2154,"high":2155,"low":2154,"close":1474,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1474},"2025-09-24",23.66,25.2,1.25,5.32,214400,{"date":2160,"open":2161,"high":2147,"low":2162,"close":2163,"change":2164,"percent_change":2150,"volume":2165,"transactions":9,"vwap":2163},"2025-09-23",24.01,23.23,23.5,-0.16,98300,{"date":2167,"open":1142,"high":2168,"low":1877,"close":2154,"change":2024,"percent_change":1991,"volume":2169,"transactions":9,"vwap":2154},"2025-09-22",24.48,144200,{"date":2171,"open":2172,"high":1188,"low":2173,"close":1159,"change":1113,"percent_change":190,"volume":2174,"transactions":9,"vwap":1159},"2025-09-19",23.87,23.73,678200,{"date":2176,"open":1008,"high":2177,"low":2178,"close":2179,"change":946,"percent_change":1757,"volume":2180,"transactions":9,"vwap":2179},"2025-09-18",24.23,23.040001,23.9,117400,{"date":2182,"open":2183,"high":1166,"low":2184,"close":2185,"change":160,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-17",22.88,22.83,23.74,3.22,208000,{"date":2189,"open":2190,"high":2191,"low":1128,"close":1071,"change":1786,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1071},"2025-09-16",24.059999,24.3,-4.17,102800,{"date":2195,"open":2196,"high":1856,"low":2197,"close":1159,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1159},"2025-09-15",22.56,22.27,1.78,8.01,271100,{"date":2202,"open":1073,"high":1000,"low":1989,"close":2203,"change":1161,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-12",22.22,-1.68,86700,{"date":2207,"open":2208,"high":1073,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-11",21.59,22.6,0.95,4.39,112500,{"date":2214,"open":1964,"high":999,"low":2215,"close":1204,"change":210,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1204},"2025-09-10",21.38,0.56,76800,{"date":2219,"open":1135,"high":1135,"low":2220,"close":2221,"change":1302,"percent_change":927,"volume":2222,"transactions":9,"vwap":2221},"2025-09-09",21.26,21.53,85600,{"date":2224,"open":2225,"high":2226,"low":982,"close":1109,"change":562,"percent_change":590,"volume":2227,"transactions":9,"vwap":1109},"2025-09-08",21.6,21.95,91100,{"date":2229,"open":2230,"high":2231,"low":1891,"close":2232,"change":325,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-05",21.82,21.83,21.58,0.89,176200,{"date":2236,"open":980,"high":1104,"low":1212,"close":2007,"change":489,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2007},"2025-09-04",-3.04,90200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1102,"change":946,"percent_change":39,"volume":2244,"transactions":9,"vwap":1102},"2025-09-03",22.12,22.33,21.44,136200,{"date":2246,"open":1924,"high":2241,"low":1215,"close":2247,"change":2032,"percent_change":994,"volume":2248,"transactions":9,"vwap":2247},"2025-09-02",21.9,107300,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-29",21.059999,22.19,22.030001,0.88,4.16,89700,{"date":2258,"open":1970,"high":2259,"low":2260,"close":2261,"change":189,"percent_change":581,"volume":2262,"transactions":9,"vwap":2261},"2025-08-28",21.34,20.78,21.15,64600,{"date":2264,"open":2261,"high":2265,"low":2266,"close":1315,"change":1437,"percent_change":1984,"volume":2267,"transactions":9,"vwap":1315},"2025-08-27",21.48,20.81,47100,{"date":2269,"open":981,"high":1220,"low":522,"close":1220,"change":1468,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1220},"2025-08-26",3.42,46100,{"date":2273,"open":1204,"high":1204,"low":1976,"close":981,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":981},"2025-08-25",-0.99,-4.62,50100,{"date":2278,"open":959,"high":2279,"low":520,"close":1905,"change":1169,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1905},"2025-08-22",21.61,2.83,77400,{"date":2283,"open":2284,"high":1221,"low":2285,"close":2286,"change":467,"percent_change":720,"volume":2287,"transactions":9,"vwap":2286},"2025-08-21",20.63,20.51,20.84,48900,{"date":2289,"open":2290,"high":1982,"low":2290,"close":2291,"change":1114,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-20",20.28,20.67,2.23,54000,{"date":2295,"open":1111,"high":2296,"low":522,"close":487,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":487},"2025-08-19",21.72,-1.51,-6.95,63900,{"date":2301,"open":1989,"high":1989,"low":2302,"close":2303,"change":1984,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-18",20.88,21.73,-1.27,108500,{"date":2307,"open":2308,"high":2309,"low":1220,"close":2310,"change":811,"percent_change":478,"volume":2311,"transactions":9,"vwap":2310},"2025-08-15",22.35,22.57,22.01,62700,{"date":2313,"open":2314,"high":2315,"low":982,"close":2316,"change":438,"percent_change":2317,"volume":1944,"transactions":9,"vwap":2316},"2025-08-14",21.96,22.99,22.08,1.8,{"date":2319,"open":2029,"high":2320,"low":2321,"close":2322,"change":864,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-13",22.67,21.37,21.69,-2.87,82800,{"date":2326,"open":2023,"high":2309,"low":1878,"close":2242,"change":693,"percent_change":272,"volume":2327,"transactions":9,"vwap":2242},"2025-08-12",97800,{"date":2329,"open":1221,"high":1118,"low":435,"close":180,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":180},"2025-08-11",2.39,12.01,314000,{"date":2334,"open":2335,"high":2336,"low":561,"close":259,"change":153,"percent_change":2337,"volume":2338,"transactions":9,"vwap":259},"2025-08-08",19.56,20.47,1.79,129800,{"date":2340,"open":353,"high":354,"low":2341,"close":466,"change":1121,"percent_change":1153,"volume":2342,"transactions":9,"vwap":466},"2025-08-07",19.51,64900,{"date":2344,"open":466,"high":954,"low":249,"close":2345,"change":148,"percent_change":1216,"volume":2346,"transactions":9,"vwap":2345},"2025-08-06",19.94,43200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2335,"change":199,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2335},"2025-08-05",19.66,19.85,19.35,-0.96,41600,{"date":2355,"open":2356,"high":954,"low":588,"close":951,"change":983,"percent_change":2357,"volume":2358,"transactions":9,"vwap":951},"2025-08-04",18.58,5.84,53500,{"date":2360,"open":918,"high":2361,"low":1276,"close":916,"change":209,"percent_change":1779,"volume":2362,"transactions":9,"vwap":916},"2025-08-01",18.89,56100,{"date":2364,"open":324,"high":2365,"low":2366,"close":1228,"change":786,"percent_change":682,"volume":2367,"transactions":9,"vwap":1228},"2025-07-31",19.08,18.4,81200,{"date":2369,"open":331,"high":376,"low":2370,"close":2371,"change":448,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-30",18.19,18.68,-2.81,112400,{"date":2375,"open":2376,"high":2376,"low":917,"close":342,"change":1264,"percent_change":2377,"volume":2378,"transactions":9,"vwap":342},"2025-07-29",19.86,-1.59,81100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":249,"change":1161,"percent_change":2384,"volume":2385,"transactions":9,"vwap":249},"2025-07-28",19.76,19.89,19.21,-1.91,61600,{"date":2387,"open":2388,"high":2388,"low":2335,"close":2389,"change":2390,"percent_change":911,"volume":2391,"transactions":9,"vwap":2389},"2025-07-25",20.25,19.91,-0.45,37200,{"date":2393,"open":2394,"high":2395,"low":388,"close":465,"change":478,"percent_change":1383,"volume":2396,"transactions":9,"vwap":465},"2025-07-24",20.42,20.62,39300,{"date":2398,"open":2399,"high":2400,"low":933,"close":2401,"change":2402,"percent_change":543,"volume":2403,"transactions":9,"vwap":2401},"2025-07-23",20.95,21.1,20.68,-0.35,65800,{"date":2405,"open":2406,"high":2251,"low":981,"close":2407,"change":662,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-22",20.61,21.030001,2.99,145300,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2394,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2394},"2025-07-21",20.040001,20.71,0.65,3.29,82900,{"date":2418,"open":353,"high":512,"low":549,"close":377,"change":811,"percent_change":2402,"volume":2419,"transactions":9,"vwap":377},"2025-07-18",44900,{"date":2421,"open":2376,"high":2388,"low":2422,"close":2423,"change":1250,"percent_change":1786,"volume":2424,"transactions":9,"vwap":2423},"2025-07-17",19.54,19.84,57100,{"date":2426,"open":444,"high":2427,"low":2428,"close":2412,"change":2429,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2412},"2025-07-16",20.32,19.72,0,60600,{"date":2432,"open":2433,"high":522,"low":248,"close":2412,"change":148,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2412},"2025-07-15",19.8,1.93,56900,{"date":2437,"open":2394,"high":424,"low":2335,"close":2349,"change":859,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2349},"2025-07-14",-3.49,44200,{"date":2441,"open":353,"high":2336,"low":2349,"close":541,"change":128,"percent_change":1660,"volume":2442,"transactions":9,"vwap":541},"2025-07-11",81900,{"date":2444,"open":2427,"high":2445,"low":366,"close":476,"change":1229,"percent_change":1230,"volume":2446,"transactions":9,"vwap":476},"2025-07-10",20.52,85400,{"date":2448,"open":939,"high":2449,"low":2450,"close":2345,"change":153,"percent_change":2337,"volume":2451,"transactions":9,"vwap":2345},"2025-07-09",20.08,19.44,45100,{"date":2453,"open":2428,"high":353,"low":2454,"close":1243,"change":757,"percent_change":1821,"volume":2455,"transactions":9,"vwap":1243},"2025-07-08",19.049999,58100,{"date":2457,"open":301,"high":487,"low":301,"close":364,"change":826,"percent_change":1996,"volume":2458,"transactions":9,"vwap":364},"2025-07-07",52600,{"date":2460,"open":2350,"high":988,"low":2461,"close":939,"change":2390,"percent_change":2038,"volume":2462,"transactions":9,"vwap":939},"2025-07-03",19.58,25500,{"date":2464,"open":1234,"high":2465,"low":2466,"close":444,"change":720,"percent_change":2467,"volume":2468,"transactions":9,"vwap":444},"2025-07-02",20.19,19.29,4.25,75600,{"date":2470,"open":2349,"high":2471,"low":2472,"close":279,"change":1250,"percent_change":1569,"volume":2473,"transactions":9,"vwap":279},"2025-07-01",20.16,19.24,38200,{"date":2475,"open":237,"high":476,"low":2476,"close":532,"change":1805,"percent_change":2477,"volume":2478,"transactions":9,"vwap":532},"2025-06-30",18.16,-2.65,125000,{"date":2480,"open":2481,"high":2482,"low":2450,"close":477,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":477},"2025-06-27",20.58,20.92,-0.93,-4.44,377900,{"date":2487,"open":958,"high":1982,"low":958,"close":486,"change":314,"percent_change":2488,"volume":2489,"transactions":9,"vwap":486},"2025-06-26",2.6,51200,{"date":2491,"open":1001,"high":434,"low":522,"close":457,"change":1113,"percent_change":54,"volume":2492,"transactions":9,"vwap":457},"2025-06-25",54900,{"date":2494,"open":1221,"high":1983,"low":2449,"close":2495,"change":1965,"percent_change":960,"volume":2496,"transactions":9,"vwap":2495},"2025-06-24",20.31,65100,{"date":2498,"open":2499,"high":2279,"low":559,"close":2500,"change":368,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-23",19.83,21.28,5.77,110600,{"date":2504,"open":972,"high":2500,"low":954,"close":2505,"change":1045,"percent_change":2506,"volume":1866,"transactions":9,"vwap":2505},"2025-06-20",20.12,-5.54,{"date":2508,"open":966,"high":2509,"low":2406,"close":2510,"change":919,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-18",21.84,21.3,3.1,134100,{"date":2514,"open":2260,"high":1964,"low":1214,"close":1971,"change":478,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1971},"2025-06-17",-1.53,72300,{"date":2518,"open":259,"high":2519,"low":2520,"close":2519,"change":523,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-16",20.98,19.79,3.55,60800,{"date":2524,"open":2401,"high":2525,"low":2449,"close":2526,"change":2527,"percent_change":1236,"volume":2528,"transactions":9,"vwap":2526},"2025-06-13",20.7,20.26,-0.24,79100,{"date":2530,"open":2345,"high":958,"low":561,"close":958,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":958},"2025-06-12",0.98,5.02,54600,{"date":2535,"open":2536,"high":1001,"low":343,"close":561,"change":2402,"percent_change":2537,"volume":2435,"transactions":9,"vwap":561},"2025-06-11",20.059999,-1.76,{"date":2539,"open":541,"high":1001,"low":1243,"close":2540,"change":891,"percent_change":2541,"volume":2455,"transactions":9,"vwap":2540},"2025-06-10",19.87,-2.5,{"date":2543,"open":488,"high":2401,"low":2471,"close":436,"change":1640,"percent_change":123,"volume":2544,"transactions":9,"vwap":436},"2025-06-09",86500,{"date":2546,"open":522,"high":945,"low":2433,"close":488,"change":1500,"percent_change":1579,"volume":2547,"transactions":9,"vwap":488},"2025-06-06",95400,{"date":2549,"open":2399,"high":1982,"low":476,"close":2536,"change":2483,"percent_change":2550,"volume":2378,"transactions":9,"vwap":2536},"2025-06-05",-4.43,{"date":2552,"open":475,"high":1221,"low":2481,"close":1982,"change":123,"percent_change":2553,"volume":2544,"transactions":9,"vwap":1982},"2025-06-04",1.21,{"date":2555,"open":540,"high":455,"low":377,"close":434,"change":852,"percent_change":231,"volume":2556,"transactions":9,"vwap":434},"2025-06-03",94400,{"date":2558,"open":353,"high":958,"low":261,"close":2559,"change":468,"percent_change":2560,"volume":1992,"transactions":9,"vwap":2559},"2025-06-02",20.27,4.38,{"date":2562,"open":1243,"high":2381,"low":344,"close":2563,"change":2564,"percent_change":39,"volume":2565,"transactions":9,"vwap":2563},"2025-05-30",19.42,0.14,87000,{"date":2567,"open":522,"high":455,"low":568,"close":279,"change":1965,"percent_change":2568,"volume":2569,"transactions":9,"vwap":279},"2025-05-29",-4.79,141400,{"date":2571,"open":2388,"high":486,"low":418,"close":2388,"change":533,"percent_change":994,"volume":2572,"transactions":9,"vwap":2388},"2025-05-28",135600,{"date":2574,"open":1300,"high":2285,"low":303,"close":541,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":541},"2025-05-27",2.15,11.8,280400,{"date":2579,"open":2580,"high":408,"low":1242,"close":909,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":909},"2025-05-23",18,0.37,2.07,143300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":229,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":229},"2025-05-22",17.21,18.23,16.87,0.69,4.02,117900,{"date":2593,"open":785,"high":856,"low":1294,"close":17,"change":1230,"percent_change":2254,"volume":2594,"transactions":9,"vwap":17},"2025-05-21",153400,{"date":2596,"open":2597,"high":196,"low":2598,"close":755,"change":1468,"percent_change":2599,"volume":2600,"transactions":9,"vwap":755},"2025-05-20",16.53,16.11,4.29,135800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-19",14.93,16.72,14.91,16.31,1.55,10.5,149000,{"date":2611,"open":2612,"high":708,"low":2613,"close":2614,"change":2527,"percent_change":220,"volume":2615,"transactions":9,"vwap":2614},"2025-05-16",14.74,14.55,14.76,109200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2575,"percent_change":896,"volume":2622,"transactions":9,"vwap":2621},"2025-05-15",13.25,15.52,13.15,15,269000,{"date":2624,"open":2625,"high":2626,"low":177,"close":2627,"change":1302,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-14",13.22,13.41,12.85,-2.73,115600,{"date":2631,"open":2632,"high":2633,"low":177,"close":2634,"change":153,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-13",12.93,13.33,13.21,2.72,101500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2483,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-12",13.7,13.98,12.7,12.86,-6.74,107200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":21,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-09",14.07,14.2,13.58,13.79,-1.22,78900,{"date":2654,"open":2647,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":1894,"volume":2659,"transactions":9,"vwap":2657},"2025-05-08",14.31,13.9,13.96,-0.02,50900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2640,"change":642,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2640},"2025-05-07",14.24,14.45,13.77,-2.1,57400,{"date":2668,"open":2669,"high":2670,"low":2639,"close":2671,"change":2136,"percent_change":2672,"volume":2442,"transactions":9,"vwap":2671},"2025-05-06",14.03,14.41,14.28,2.44,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":919,"percent_change":263,"volume":2679,"transactions":9,"vwap":2678},"2025-05-05",13.57,14,13.2,13.94,109100,{"date":2681,"open":2682,"high":2683,"low":2625,"close":2684,"change":2002,"percent_change":1352,"volume":2385,"transactions":9,"vwap":2684},"2025-05-02",13.52,13.72,13.3,{"date":2686,"open":2687,"high":2662,"low":2688,"close":2689,"change":2150,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-01",13.91,13.17,13.38,-4.84,109900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":447,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-04-30",13.99,14.46,13.92,14.06,-0.78,80900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":786,"percent_change":1984,"volume":2046,"transactions":9,"vwap":2705},"2025-04-29",14.15,14.29,13.95,14.17,{"date":2707,"open":2639,"high":2655,"low":2639,"close":2708,"change":1772,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-04-28",14.21,2.08,132000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2696,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2696},"2025-04-25",14.7,14.95,13.84,-0.74,-5.05,173800,{"date":2720,"open":2676,"high":2721,"low":2676,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-04-24",15.24,14.66,1.26,9.4,204800,{"date":2727,"open":2618,"high":2728,"low":2618,"close":2729,"change":2527,"percent_change":2537,"volume":2730,"transactions":9,"vwap":2729},"2025-04-23",14.08,13.4,110300,{"date":181,"open":2732,"high":2650,"low":2733,"close":2734,"change":447,"percent_change":974,"volume":2735,"transactions":9,"vwap":2734},13.75,13.18,13.64,125200]