[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPTA":3,"homepage-market-summary":31,"stock-historical-PPTA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PPTA","2026-10-07",{"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},"Perpetua Resources Corp. Common Shares","Nasdaq",null,"GOLD AND SILVER ORES","Perpetua Resources Corp is engaged in acquiring mining properties with the intention of exploring, evaluating, developing and placing them into production, if warranted. Its principal mineral project is the Stibnite Gold Project in Idaho, USA, which contains several gold, silver and antimony mineral deposits. The company's current focus is to redevelop three of the Deposits known as the Hangar Flats Deposit, West End Deposit and Yellow Pine Deposit, all of which are located within the Stibnite Gold Project, as well as reprocess certain historical tailings located on the Project. It operates in one segment: mineral exploration and development in the United States.","48","Boise, ID",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},19.99,19.965,20.19,19.3904,20.62,-0.63,-3.06,955895.899532,13599,19.8983,37.37,16.435,1897902.648049992,17,1416,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.22,2088763,762398664.660548,39.89,"2025-04-25",[184,185,195,205,214,224,235,246,257,267,277,287,298,308,319,330,339,350,360,371,381,390,400,410,421,432,439,449,459,470,481,491,502,513,521,532,543,553,562,571,580,588,597,606,616,627,638,649,660,671,681,690,700,708,717,726,737,748,756,764,772,781,790,799,807,815,823,832,840,847,853,860,866,875,884,893,899,906,914,920,929,937,944,953,959,968,977,984,990,996,1003,1011,1018,1025,1032,1041,1049,1057,1065,1074,1082,1089,1097,1106,1114,1122,1131,1139,1146,1154,1163,1172,1180,1189,1194,1200,1209,1216,1224,1232,1240,1248,1255,1263,1270,1277,1285,1292,1299,1306,1314,1319,1327,1335,1342,1349,1354,1359,1364,1371,1376,1384,1392,1401,1409,1415,1422,1428,1437,1445,1454,1462,1471,1479,1488,1497,1506,1514,1521,1528,1535,1543,1550,1559,1566,1575,1582,1588,1597,1604,1612,1620,1626,1632,1640,1649,1657,1664,1672,1678,1686,1692,1698,1704,1711,1718,1726,1733,1740,1747,1754,1762,1767,1773,1779,1786,1792,1797,1803,1808,1815,1823,1826,1833,1839,1846,1851,1857,1861,1866,1875,1882,1890,1895,1900,1906,1912,1918,1925,1931,1938,1946,1952,1958,1966,1974,1980,1986,1993,1999,2006,2014,2021,2026,2032,2039,2046,2052,2058,2064,2071,2076,2082,2089,2097,2104,2111,2117,2123,2130,2138,2146,2153,2161,2169,2174,2181,2190,2196,2204,2211,2219,2227,2235,2242,2249,2256,2263,2271,2278,2285,2293,2301,2308,2314,2323,2329,2336,2341,2346,2353,2360,2366,2369,2376,2381,2389,2396,2402,2406,2414,2420,2427,2432,2438,2444,2450,2457,2465,2473,2481,2489,2495,2503,2510,2518,2524,2530,2539,2544,2550,2558,2565,2571,2579,2587,2594,2602,2611,2619,2627,2636,2645,2652,2659,2665,2671,2679,2685,2692,2697,2705,2713,2718,2725,2731,2735,2739,2745,2752,2760,2767,2775,2783,2791,2799,2804,2810,2817,2823,2831,2838,2846,2854,2861,2868,2874,2880,2885,2890,2898,2903,2909,2916,2922],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",20.52,20.82,20.12,0.29,1.43,652538.500849,10559,20.5572,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":163,"volume":202,"transactions":203,"vwap":204},"2026-10-05",20.38,20.71,19.68,20.33,-0.05,1245656.631856,16599,20.3271,{"date":206,"open":207,"high":207,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",21.43,20.1,-0.55,-2.63,1144377.960416,16565,20.4926,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",21.6,20.83,20.93,-0.64,-2.97,1316299.78098,16725,21.0335,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",21.94,22.36,21.55,21.57,0.04,0.19,796736.975576,15338,21.7836,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",22.02,22.12,21.34,21.53,-0.29,-1.33,1230272.092661,20161,21.5895,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",22.225,22.67,21.79,21.82,-1.67,-7.11,1063978.008469,15183,22.1241,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":72,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",23.42,23.68,23.03,23.49,0.3,674045.158793,11933,23.4433,{"date":268,"open":269,"high":270,"low":271,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",23.02,23.46,22.7001,0.1,0.43,719073.588282,11083,23.1576,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",24.05,23,23.32,-1.44,-5.82,986299.129093,18293,23.2896,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",23.8,24.84,23.48,24.76,1.08,4.56,648931.128853,14782,24.333,{"date":299,"open":300,"high":301,"low":302,"close":260,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",23.73,23.855,23.04,0.44,1.89,744124.484363,13432,23.4728,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",23.9,24.0399,23.19,23.24,-0.13,-0.56,1609916.934766,17380,23.4325,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",23.54,23.83,23.13,23.37,0.86,3.82,784230.981446,12157,23.5088,{"date":331,"open":332,"high":259,"low":333,"close":334,"change":335,"percent_change":82,"volume":336,"transactions":337,"vwap":338},"2026-09-16",23.27,21.92,22.51,-0.18,1035290.573035,17098,22.558,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",22.54,22.73,22.13,22.69,0.14,0.62,770931.206137,15870,22.5065,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":334},"2026-09-14",22.62,22.84,22.2,22.55,-1.08,-4.57,933338.824622,18120,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",24.11,24.45,23.56,23.63,-0.04,-0.17,713122.108293,22629,23.8296,{"date":372,"open":300,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",24.2999,23.5,23.67,-1.09,-4.4,741164.367713,13802,23.8198,{"date":382,"open":383,"high":384,"low":385,"close":292,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",25.27,25.6057,24.640278,0,768316.135491,13076,24.8709,{"date":391,"open":392,"high":393,"low":394,"close":292,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",25.03,25.41,24.7,-0.33,-1.32,836358.499552,12719,24.9325,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":230,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",24.46,25.355,24.3,25.09,0.16,966905.832526,15334,25.0085,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",25.4,25.6,24.61,25.05,0.58,2.37,857347.659021,13964,25.0307,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",24.15,24.89,24,24.47,0.97,4.13,935291.540865,14519,24.4401,{"date":433,"open":362,"high":434,"low":270,"close":374,"change":282,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",24.88,-5.77,1169346.655602,16172,23.9326,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":367,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",25.11,25.18,24.31,24.94,-0.68,1455078.730007,15658,24.7698,{"date":450,"open":451,"high":452,"low":453,"close":441,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",26.2,26.25,24.888,-1.07,-4.09,1064923.737078,17503,25.2784,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",25.74,26.4117,25.55,26.18,0.41,1.59,942741.202098,12865,26.1647,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",26.6,27.56,25.72,25.77,-1.25,-4.63,1134090.540766,16081,26.2651,{"date":482,"open":483,"high":484,"low":463,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",25.56,27.05,27.02,1.09,4.2,1138866.485972,14728,26.69,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",26.06,26.59,25.23,25.93,0.23,0.89,1077491.699624,16346,25.7931,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",26.225,26.35,25.21,25.7,0.65,2.59,2010613.960769,17420,25.7226,{"date":514,"open":515,"high":516,"low":292,"close":415,"change":96,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",25.42,25.99,-2.98,1210472.632551,18204,25.1563,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",25.35,26.19,24.5301,25.82,2.03,8.53,1669406.61656,21584,25.5893,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",23.78,24.25,23.52,23.79,-0.6,-2.46,973076.227524,17186,23.8944,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",25.24,24.16,24.39,-0.85,-3.37,1072551.608017,19841,24.5893,{"date":554,"open":555,"high":556,"low":415,"close":545,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",25.45,25.84,0.49,1.98,660419.516162,12567,25.3357,{"date":563,"open":564,"high":506,"low":402,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",24.77,24.75,-0.52,-2.06,615165.771231,10901,24.7622,{"date":572,"open":573,"high":574,"low":575,"close":383,"change":576,"percent_change":21,"volume":577,"transactions":578,"vwap":579},"2026-08-12",26.29,26.4,25.16,-0.16,1299077.768039,21012,25.5091,{"date":581,"open":424,"high":555,"low":564,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",25.43,0.54,2.17,1056220.832507,17605,25.1621,{"date":589,"open":590,"high":506,"low":591,"close":424,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",24.56,24.4,0.17,0.69,1097323.815243,17152,24.8994,{"date":598,"open":426,"high":599,"low":600,"close":601,"change":304,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",24.9,24.055,24.72,8.28,2379222.135063,32080,24.574,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",22.34,23.274,22.83,-0.1,-0.44,1187852.590898,20716,22.8779,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",21.93,22.975,21.755,22.93,2.25,10.88,2057211.349146,28802,22.5952,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",19.82,21.0791,19.795,20.68,1.61,8.44,1637836.982158,23111,20.65,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",18.35,19.12,18.09,19.07,0.66,3.59,758216.455556,12246,18.8228,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",18.42,18.8075,17.92,18.41,-0.5,-2.64,1420516.138966,21955,18.4005,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",17.79,18.98,17.63,18.91,1.65,9.56,1473212.682275,16330,18.5667,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":314,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",17.27,17.96,16.7,17.26,-0.75,1351504.580132,20772,17.2632,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":548,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",17.86,16.96,17.39,-4.66,915958.294432,15249,17.3929,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",18.39,17.57,18.24,0.4,2.24,714261.487703,11500,18.1561,{"date":701,"open":702,"high":703,"low":693,"close":704,"change":386,"percent_change":386,"volume":705,"transactions":706,"vwap":707},"2026-07-24",17.98,18.1434,17.84,736791.292622,11282,17.8227,{"date":709,"open":710,"high":711,"low":712,"close":704,"change":53,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",17.83,18.1,17.46,-3.57,1295349.161451,18785,17.8191,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":122,"percent_change":219,"volume":723,"transactions":724,"vwap":725},"2026-07-22",19.06,19.6,18.37,18.5,1239712.065484,18003,18.8074,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",17.51,18.65,17.49,18.62,1.6,9.4,1073459.631446,16056,18.27,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",16.89,17.06,16.5499,17.02,0.12,0.71,1197448.010276,15326,16.9077,{"date":749,"open":750,"high":751,"low":27,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",16.78,17.225,16.9,-0.27,-1.57,1392200,{"date":757,"open":758,"high":759,"low":742,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",18.16,18.2,17.17,-1.42,-7.64,1205700,{"date":765,"open":766,"high":767,"low":711,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",18.97,19.17,18.59,-0.4,-2.11,851000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",19.64,19.74,18.875,18.99,0.33,1.77,1015200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",18.95,19.124,18.375,18.66,-0.78,-4.01,1186800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",19.65,19.89,19.18,19.44,-0.36,-1.82,846800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":593,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-09",19.56,20.08,19.37,19.8,3.61,677400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":377,"volume":814,"transactions":9,"vwap":812},"2026-07-08",19.4,19.78,18.49,19.11,-0.88,1376400,{"date":816,"open":817,"high":818,"low":819,"close":16,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":16},"2026-07-07",20.92,20.99,19.701,-1.15,-5.44,1082300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",21.48,21.75,20.88,21.14,-0.19,-0.89,893000,{"date":833,"open":834,"high":835,"low":217,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",21.83,22.369,21.33,0.34,1.62,892600,{"date":841,"open":842,"high":843,"low":844,"close":818,"change":497,"percent_change":845,"volume":846,"transactions":9,"vwap":818},"2026-07-01",20.66,21.89,20.63,1.11,986300,{"date":848,"open":849,"high":217,"low":793,"close":850,"change":345,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-30",20.64,20.76,0.68,1556600,{"date":854,"open":855,"high":856,"low":857,"close":20,"change":858,"percent_change":549,"volume":859,"transactions":9,"vwap":20},"2026-06-29",21.11,21.205,20.25,-0.72,1281900,{"date":861,"open":862,"high":863,"low":864,"close":239,"change":345,"percent_change":644,"volume":865,"transactions":9,"vwap":239},"2026-06-26",21.25,22.09,21.116,2184000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",21.61,21.815,20.37,21.2,0.08,0.38,1290000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",21.4,21.91,20.58,21.12,-1.21,-5.42,1883400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",22.64,23.29,22.15,22.33,-1.47,-6.18,1524400,{"date":894,"open":289,"high":895,"low":896,"close":289,"change":566,"percent_change":897,"volume":898,"transactions":9,"vwap":289},"2026-06-22",24.207,23.36,-2.14,1283900,{"date":900,"open":383,"high":901,"low":902,"close":903,"change":127,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-18",25.745,23.98,24.32,-2.33,1357400,{"date":907,"open":908,"high":909,"low":910,"close":599,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":599},"2026-06-17",25.68,26.96,24.86,-0.87,-3.38,7378400,{"date":915,"open":574,"high":916,"low":917,"close":475,"change":158,"percent_change":918,"volume":919,"transactions":9,"vwap":475},"2026-06-16",27,25.695,-0.92,1407800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",25.95,26.88,25.69,26.01,1.92,7.97,1525000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":508,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-12",23.69,24.38,23.044001,24.09,2.77,1255700,{"date":938,"open":239,"high":270,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",21.09,23.44,2.08,9.74,4922200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",22.18,22.52,21.1,21.36,-1.3,-5.74,2180500,{"date":954,"open":955,"high":931,"low":956,"close":957,"change":163,"percent_change":376,"volume":958,"transactions":9,"vwap":957},"2026-06-09",23.21,21.98,22.66,3532900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",23.11,23.3,22.4,22.91,0.26,1.15,1355900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",24.212,24.29,22.229,22.65,-2.39,-9.54,3630200,{"date":978,"open":979,"high":413,"low":980,"close":981,"change":982,"percent_change":486,"volume":983,"transactions":9,"vwap":981},"2026-06-04",24.99,24.59,25.040001,0.27,1067300,{"date":985,"open":413,"high":413,"low":986,"close":564,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":564},"2026-06-03",24.6,-1.41,-5.39,1850400,{"date":991,"open":992,"high":993,"low":555,"close":464,"change":303,"percent_change":994,"volume":995,"transactions":9,"vwap":464},"2026-06-02",25.87,26.645,1.71,1124400,{"date":997,"open":998,"high":999,"low":1000,"close":461,"change":242,"percent_change":1001,"volume":1002,"transactions":9,"vwap":461},"2026-06-01",25.98,26.465,25.13,-4.91,1910100,{"date":1004,"open":1005,"high":1006,"low":505,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",26.55,27.84,27.07,0.42,1.58,1288300,{"date":1012,"open":475,"high":1013,"low":1014,"close":1015,"change":73,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",27.145,25,26.65,1.8,1100500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":464,"change":769,"percent_change":1023,"volume":1024,"transactions":9,"vwap":464},"2026-05-27",25.88,26.37,25.5,-1.5,945500,{"date":1026,"open":1027,"high":923,"low":924,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",25.8,26.58,1.26,4.98,1342700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",28.95,29.15,25.2,25.32,-1.4,-5.24,2732300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":82,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-21",26.78,27.45,26.17,26.72,-2.87,1897900,{"date":1050,"open":506,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",27.555,24.93,27.51,2.87,11.65,2816400,{"date":1058,"open":1059,"high":452,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",26.13,24.55,24.64,-2,-7.51,2159700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",28.63,28.82,26.14,26.64,-1.53,-5.43,1703500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":95,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-15",29.36,29.4,27.88,28.17,-9.42,2435300,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":770,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",31.95,30.1,31.1,-0.67,924600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":593,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-13",30.885,32.39,30.38,31.77,2.22,1156900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",31,31.7,29.88,31.08,-0.46,-1.46,1173200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":466,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",29.95,32.099998,29.915,31.54,5.31,1552800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1108,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1108},"2026-05-08",29.39,30.52,29,1.44,5.05,1128100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",30.74,31.27,28.47,28.51,-1.39,-4.65,2485200,{"date":1132,"open":1118,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",30.059999,28.67,29.9,2.55,9.32,1322500,{"date":1140,"open":1044,"high":1141,"low":1142,"close":1143,"change":303,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",27.835,26.97,27.35,1.64,901100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":315,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",27.2,27.36,26.81,26.91,-2.04,1193700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",27.62,27.85,27.049999,27.47,-0.14,-0.51,957700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",27.17,27.885,26.71,27.61,1.37,5.22,1177000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":476,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-29",26.99,27.28,26.1,26.24,-4.55,1260700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",27.75,28.362,26.92,27.49,-0.98,-3.44,1384500,{"date":1190,"open":1118,"high":1191,"low":1192,"close":1126,"change":1087,"percent_change":1193,"volume":1121,"transactions":9,"vwap":1126},"2026-04-27",29.44,28.115,-2.3,{"date":1195,"open":1196,"high":1196,"low":1068,"close":1197,"change":395,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",29.98,29.14,-1.12,887700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-23",29.92,30.43,28.29,29.47,-1.035,-3.39,1552400,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":583,"volume":1215,"transactions":9,"vwap":1213},"2026-04-22",31.58,30.31,30.505,0.165,1003300,{"date":1217,"open":1218,"high":1219,"low":1212,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",33.14,33.32,30.34,-3.17,-9.46,1582100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":820,"volume":1231,"transactions":9,"vwap":1229},"2026-04-20",33.48,33.8,32.8,33.51,-0.39,1316000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":622,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",32.5,34.15,32.28,33.9,7.11,2069100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":72,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-16",31.88,32.029999,30.64,31.65,0.22,1086100,{"date":1249,"open":1094,"high":1250,"low":1251,"close":1211,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1211},"2026-04-15",32.075001,31.070999,-0.53,-1.65,994800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":294,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",31.63,32.33,30.92,32.11,1.4,1411200,{"date":1264,"open":1265,"high":1099,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",29.31,30.71,0.77,2.57,862400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":829,"percent_change":21,"volume":1276,"transactions":9,"vwap":1275},"2026-04-10",30.45,31.265,29.63,29.94,1038500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":837,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-09",29.74,30.68,29.28,30.13,1.14,963800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1008,"percent_change":191,"volume":1291,"transactions":9,"vwap":1290},"2026-04-08",31.55,32,29.24,29.79,1388600,{"date":1293,"open":1068,"high":1077,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-07",27.66,29.37,0.21,0.72,1066800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":753,"percent_change":918,"volume":1305,"transactions":9,"vwap":1304},"2026-04-06",28.99,29.73,28.57,29.16,951300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":102,"volume":1313,"transactions":9,"vwap":1311},"2026-04-02",28.14,30.23,27.6,29.43,-0.09,1658500,{"date":1315,"open":1316,"high":1093,"low":1183,"close":1317,"change":1261,"percent_change":1030,"volume":1318,"transactions":9,"vwap":1317},"2026-04-01",29.125,29.52,1899800,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-31",26.049999,28.27,28.12,2.81,11.1,1807900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":820,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-30",27.030001,27.27,24.92,25.31,-4.35,1849900,{"date":1336,"open":405,"high":1337,"low":405,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",26.52,26.46,1.21,4.79,1465800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1187,"volume":1348,"transactions":9,"vwap":1346},"2026-03-26",25.011999,26.5,25.25,-0.9,1329000,{"date":1350,"open":923,"high":916,"low":515,"close":1351,"change":427,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-25",26.15,3.85,1679900,{"date":1355,"open":292,"high":1356,"low":902,"close":442,"change":1357,"percent_change":303,"volume":1358,"transactions":9,"vwap":442},"2026-03-24",25.36,0.11,1472800,{"date":1360,"open":290,"high":998,"low":1060,"close":1361,"change":872,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",25.07,0.32,2339800,{"date":1365,"open":1366,"high":1367,"low":443,"close":979,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":979},"2026-03-20",26.61,26.76,-1.62,-6.09,3022400,{"date":1372,"open":1021,"high":1185,"low":1027,"close":1366,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1366},"2026-03-19",-1.95,-6.83,3053800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":770,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-18",29.25,29.75,28.32,28.56,-6.88,1721400,{"date":1385,"open":1125,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-17",31.895,30.4,30.67,-0.45,-1.45,1033800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-16",30.15,31.98,30.049999,31.12,1.36,4.57,1438500,{"date":1402,"open":1403,"high":1404,"low":1378,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-13",31.040001,31.35,29.76,-1.55,-4.95,1635900,{"date":1410,"open":1288,"high":1288,"low":1411,"close":1412,"change":918,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-12",29.93,31.31,-2.85,1366800,{"date":1416,"open":1417,"high":1234,"low":1418,"close":1419,"change":858,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-11",32.31,30.96,32.23,-2.19,1209900,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":345,"percent_change":273,"volume":1427,"transactions":9,"vwap":1426},"2026-03-10",32.65,34.72,32.95,1700900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-09",30.88,33.02,30.030001,32.81,0.63,1.96,1321400,{"date":1438,"open":1439,"high":1440,"low":1403,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-06",31.5,32.98,32.18,-0.23,-0.71,1271000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-05",33.24,33.37,31.18,32.41,-1.79,-5.23,1768800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":117,"volume":1461,"transactions":9,"vwap":1459},"2026-03-04",35.07,36.02,33.33,34.2,-0.11,1218200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-03",33.73,34.66,33,34.31,-2.91,-7.82,1981700,{"date":1472,"open":1473,"high":26,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-02",35.78,35.102,37.22,0.36,0.98,1581800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",35.71,36.89,35.0099983,36.86,1.19,3.34,2360400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",32.68,35.77,32.36,35.67,2.61,7.89,2780700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-25",32.4,34.080002,31.51,33.060001,1.47,4.65,1481300,{"date":1507,"open":1508,"high":1509,"low":1378,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",29.8,32.118,31.59,1.28,4.22,1649200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1212,"change":1519,"percent_change":273,"volume":1520,"transactions":9,"vwap":1212},"2026-02-23",30.21,30.98,29.58,0.13,1113200,{"date":1522,"open":1523,"high":1259,"low":1524,"close":1525,"change":1526,"percent_change":272,"volume":1527,"transactions":9,"vwap":1525},"2026-02-20",30.01,28.825,30.18,0.03,1860400,{"date":1529,"open":1530,"high":1203,"low":1531,"close":1394,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1394},"2026-02-19",28.73,28.41,0.85,2.9,1127700,{"date":1536,"open":1067,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-18",29.67,28.3,29.3,1.22,4.34,1132800,{"date":1544,"open":1545,"high":1546,"low":464,"close":1547,"change":787,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-17",27.52,28.489,28.08,-2.7,2959600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-13",28.09,29.33,27.54,28.86,1.29,4.68,1139900,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":95,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-12",30.19,27.4,27.57,-9.61,1766100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-11",30.27,30.8,28.5,30.5,0.92,3.11,1299500,{"date":1576,"open":1282,"high":1577,"low":1578,"close":1518,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1518},"2026-02-10",30.46,28.97,-0.74,-2.44,1538200,{"date":1583,"open":1538,"high":1387,"low":1584,"close":1585,"change":1095,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-09",28.19,30.32,7.9,1568900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-06",27.16,28.15,26.86,28.1,2.16,8.33,1719400,{"date":1598,"open":1156,"high":1599,"low":1020,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-05",28.21,25.94,-2.525,-8.87,2048400,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-04",30.37,26.44,28.465,-0.915,-3.11,2666200,{"date":1613,"open":1614,"high":1615,"low":1591,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-03",29.040001,29.84,29.38,1.99,7.27,2580000,{"date":1621,"open":1070,"high":1591,"low":1622,"close":1623,"change":1267,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-02",26.42,27.39,2.89,1969600,{"date":1627,"open":1282,"high":1125,"low":1628,"close":1629,"change":821,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-30",26.39,26.62,-16.97,4016900,{"date":1633,"open":1634,"high":1635,"low":1099,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-29",35.09,35.14,32.060001,-2.31,-6.72,2942400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-28",35.17,35.29,33.19,34.37,-0.59,-1.69,1608000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":779,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-27",33.2,35.060001,32.82,34.96,5.33,1359600,{"date":1658,"open":1473,"high":1659,"low":1660,"close":1644,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1644},"2026-01-26",35.969,33.075001,-1.31,-3.8,2727700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":151,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-23",35,35.014999,34.049999,34.5,-1,1618800,{"date":1673,"open":1439,"high":1666,"low":1439,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-22",34.85,3.37,10.71,3345900,{"date":1679,"open":1680,"high":1681,"low":1259,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-21",33.945,34.19,31.48,-1.37,-4.17,2420200,{"date":1687,"open":1688,"high":1689,"low":1245,"close":1690,"change":346,"percent_change":926,"volume":1691,"transactions":9,"vwap":1690},"2026-01-20",33.575,34,32.85,2179300,{"date":1693,"open":1694,"high":1490,"low":1695,"close":1419,"change":89,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1419},"2026-01-16",31.16,30.41,2.91,1788700,{"date":1699,"open":1094,"high":1450,"low":1694,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-15",31.32,-0.49,-1.54,1443100,{"date":1705,"open":1706,"high":1234,"low":1707,"close":1708,"change":1709,"percent_change":1136,"volume":1710,"transactions":9,"vwap":1708},"2026-01-14",31.66,30.54,31.81,0.79,2004200,{"date":1712,"open":1404,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":611,"volume":1717,"transactions":9,"vwap":1715},"2026-01-13",32.2,30.56,31.02,-0.03,1809200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1169,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-12",30.445,31.108,29.975,31.049999,4.62,2175700,{"date":1727,"open":1379,"high":1728,"low":1729,"close":1730,"change":965,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-09",30.48,29.035,29.68,0.88,2618300,{"date":1734,"open":1735,"high":1736,"low":1538,"close":1737,"change":837,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-08",28.77,29.7,29.42,1.17,1923600,{"date":1741,"open":1742,"high":1743,"low":472,"close":1744,"change":112,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-07",27.19,29.09,29.08,3.67,2233400,{"date":1748,"open":1337,"high":1547,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-06",26.31,28.049999,1.63,6.17,1907600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1622,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1622},"2026-01-05",25.245,27.15,25.01,1.88,7.66,2402500,{"date":1763,"open":1764,"high":1764,"low":322,"close":1765,"change":778,"percent_change":1398,"volume":1766,"transactions":9,"vwap":1765},"2026-01-02",24.8,24.54,1666300,{"date":1768,"open":1769,"high":980,"low":425,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-31",24.21,-0.31,-1.26,1467400,{"date":1774,"open":412,"high":413,"low":1775,"close":1776,"change":335,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-30",24.465,24.52,-0.73,1345600,{"date":1780,"open":1781,"high":1022,"low":1782,"close":394,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":394},"2025-12-29",25.055,24.36,-1.23,-4.74,2221500,{"date":1787,"open":1367,"high":1788,"low":413,"close":496,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":496},"2025-12-26",26.89,-0.65,-2.45,1414800,{"date":1793,"open":1044,"high":1794,"low":451,"close":1028,"change":1198,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1028},"2025-12-24",27.479,-4.04,1093300,{"date":1798,"open":1799,"high":1126,"low":1800,"close":1801,"change":386,"percent_change":386,"volume":1802,"transactions":9,"vwap":1801},"2025-12-23",27.72,27.12,27.7,1761000,{"date":1804,"open":1570,"high":1805,"low":1806,"close":1801,"change":272,"percent_change":1476,"volume":1807,"transactions":9,"vwap":1801},"2025-12-22",29.1,27.575,1969000,{"date":1809,"open":505,"high":1810,"low":1811,"close":1310,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1310},"2025-12-19",28,26.34,1.24,4.7,3578200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":584,"volume":1822,"transactions":9,"vwap":1820},"2025-12-18",25.73,26.87,25.58,26.36,0.56,1301400,{"date":1824,"open":1742,"high":1562,"low":523,"close":1027,"change":82,"percent_change":220,"volume":1825,"transactions":9,"vwap":1027},"2025-12-17",1765500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":494,"change":163,"percent_change":1831,"volume":1832,"transactions":9,"vwap":494},"2025-12-16",26.83,27.92,26.48,-0.93,1634100,{"date":1834,"open":1835,"high":1302,"low":1046,"close":1836,"change":1062,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-15",29.65,26.84,-6.93,2538200,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1770,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-12",29.85,27.01,28.84,-1.06,3035300,{"date":1847,"open":413,"high":1302,"low":413,"close":1035,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1035},"2025-12-11",3.45,13.42,5108200,{"date":1852,"open":1853,"high":1853,"low":1854,"close":507,"change":548,"percent_change":1855,"volume":1856,"transactions":9,"vwap":507},"2025-12-10",26.38,23.88,-3.2,3125000,{"date":1858,"open":463,"high":494,"low":442,"close":1005,"change":1556,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1005},"2025-12-09",5.11,2377200,{"date":1862,"open":922,"high":1045,"low":981,"close":1863,"change":53,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-08",25.26,-2.55,1448800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-05",26.02,26.475,25.059999,25.92,0.18,0.7,1706600,{"date":1876,"open":1877,"high":998,"low":1878,"close":461,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":461},"2025-12-04",24.48,24.26,0.96,3.87,1958700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":872,"volume":1889,"transactions":9,"vwap":1887},"2025-12-03",25.049999,25.08,24.35,24.78,0.02,1468000,{"date":1891,"open":1892,"high":1893,"low":932,"close":292,"change":566,"percent_change":567,"volume":1894,"transactions":9,"vwap":292},"2025-12-02",25.030001,25.64,1572500,{"date":1896,"open":1897,"high":1176,"low":1000,"close":1898,"change":1103,"percent_change":1451,"volume":1899,"transactions":9,"vwap":1898},"2025-12-01",26,25.28,1668000,{"date":1901,"open":1902,"high":1903,"low":444,"close":461,"change":593,"percent_change":1904,"volume":1905,"transactions":9,"vwap":461},"2025-11-28",25.3,26.68,2.75,1332900,{"date":1907,"open":1908,"high":1885,"low":425,"close":1884,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1884},"2025-11-26",24.24,1.02,4.24,1625700,{"date":1913,"open":1914,"high":1908,"low":1915,"close":1916,"change":263,"percent_change":1029,"volume":1917,"transactions":9,"vwap":1916},"2025-11-25",23.59,23.25,24.030001,1315000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":300,"change":732,"percent_change":1923,"volume":1924,"transactions":9,"vwap":300},"2025-11-24",22.41,23.785,22.24,7.23,2393700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":343,"change":872,"percent_change":1476,"volume":1930,"transactions":9,"vwap":343},"2025-11-21",21.7,22.96,20.995,9418800,{"date":1932,"open":1933,"high":506,"low":237,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-20",24.395,22.049999,-1.84,-7.7,3690900,{"date":1939,"open":1940,"high":545,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-19",23.64,23.55,23.89,0.59,2.53,3268200,{"date":1947,"open":1948,"high":1914,"low":1949,"close":962,"change":851,"percent_change":1950,"volume":1951,"transactions":9,"vwap":962},"2025-11-18",22.35,22.040001,3.01,3270100,{"date":1953,"open":1954,"high":323,"low":877,"close":352,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":352},"2025-11-17",21.5,1.04,4.82,3350400,{"date":1959,"open":1960,"high":1961,"low":197,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-14",20.6,22.475,21.58,-0.41,-1.86,2285600,{"date":1967,"open":1968,"high":940,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-13",22.98,21.818,21.99,-1.1,-4.76,2203300,{"date":1975,"open":1976,"high":1060,"low":1977,"close":1978,"change":406,"percent_change":1873,"volume":1979,"transactions":9,"vwap":1978},"2025-11-12",23.07,22.99,23.09,3022500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":621,"change":386,"percent_change":386,"volume":1985,"transactions":9,"vwap":621},"2025-11-11",23.15,23.65,22.43,1574800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":621,"change":508,"percent_change":1991,"volume":1992,"transactions":9,"vwap":621},"2025-11-10",22.92,24.049999,22.8,2.92,2610200,{"date":1994,"open":1995,"high":334,"low":1960,"close":1996,"change":191,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-07",20.795,22.28,6.86,3198500,{"date":2000,"open":1927,"high":2001,"low":198,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-06",22.21,20.85,-0.57,-2.66,2750100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1357,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-05",21.77,21.8,21.22,21.42,0.52,1982900,{"date":2015,"open":2009,"high":2001,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-04",21.01,21.31,-1.34,-5.92,3691400,{"date":2022,"open":534,"high":1908,"low":2023,"close":973,"change":2024,"percent_change":951,"volume":2025,"transactions":9,"vwap":973},"2025-11-03",22.515,-1.38,2454400,{"date":2027,"open":290,"high":981,"low":2028,"close":1916,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1916},"2025-10-31",23.71,-1.17,-4.64,1967800,{"date":2033,"open":1915,"high":2034,"low":2035,"close":1036,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1036},"2025-10-30",25.49,22.97,1.69,7.19,3123000,{"date":2040,"open":922,"high":1897,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-29",23.17,23.51,-1.87,-7.37,5922500,{"date":2047,"open":2048,"high":1897,"low":2049,"close":2050,"change":583,"percent_change":584,"volume":2051,"transactions":9,"vwap":2050},"2025-10-28",24.73,23.97,25.38,3768800,{"date":2053,"open":322,"high":2054,"low":1990,"close":290,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":290},"2025-10-27",25.1,1.54,6.61,6888200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":962,"change":122,"percent_change":1161,"volume":2063,"transactions":9,"vwap":962},"2025-10-24",22.77,23.99,22.705,1468700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":259,"change":1442,"percent_change":2069,"volume":2070,"transactions":9,"vwap":259},"2025-10-23",24.1,24.2,23.31,-0.97,1570800,{"date":2072,"open":353,"high":362,"low":2073,"close":1983,"change":2074,"percent_change":163,"volume":2075,"transactions":9,"vwap":1983},"2025-10-22",22.5,-0.06,3079900,{"date":2077,"open":2078,"high":1014,"low":332,"close":2028,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2028},"2025-10-21",24.865,-3.56,-13.05,4913200,{"date":2083,"open":2084,"high":1554,"low":2085,"close":1330,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1330},"2025-10-20",26.51,25.315,1.95,7.7,3719300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1037,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1037},"2025-10-17",25.755,26.8,24.629,-2.68,-9.57,6109000,{"date":2098,"open":2099,"high":2100,"low":1053,"close":1810,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1810},"2025-10-16",27.98,30.35,0.5,1.82,7138300,{"date":2105,"open":2106,"high":2107,"low":1046,"close":2108,"change":2109,"percent_change":1283,"volume":2110,"transactions":9,"vwap":2108},"2025-10-15",29.049999,31.652,27.5,0.31,6711300,{"date":2112,"open":1545,"high":2113,"low":2114,"close":1742,"change":2115,"percent_change":1777,"volume":2116,"transactions":9,"vwap":1742},"2025-10-14",28.53,25.44,-0.2,5631400,{"date":2118,"open":2119,"high":2120,"low":1345,"close":1623,"change":732,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1623},"2025-10-13",27.445,28.315,6.2,4530200,{"date":2124,"open":2125,"high":2092,"low":404,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-10",24.53,25.79,1.85,7.73,6171300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":769,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-09",25.025,25.47,23.72,23.94,-1.64,4406300,{"date":2139,"open":2140,"high":601,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-08",24.18,23.61,24.34,0.74,3.14,4007000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1888,"percent_change":872,"volume":2152,"transactions":9,"vwap":2151},"2025-10-07",24.485,24.835,23.12,23.6,4367200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":927,"volume":2160,"transactions":9,"vwap":2158},"2025-10-06",23.26,24.13,22.614,23.58,1.74,5156100,{"date":2162,"open":2163,"high":334,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-03",21.56,21.26,21.84,0.83,3.95,2447300,{"date":2170,"open":2016,"high":2171,"low":2172,"close":2016,"change":837,"percent_change":1144,"volume":2173,"transactions":9,"vwap":2016},"2025-10-02",21.49,20.245,2379300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":303,"percent_change":584,"volume":2180,"transactions":9,"vwap":2179},"2025-10-01",19.895,20.8,19.88,20.67,1940400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-30",20.31,20.69,20.01,20.23,-0.37,-1.8,1827600,{"date":2191,"open":2192,"high":2193,"low":802,"close":1960,"change":315,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1960},"2025-09-29",21.81,21.867,-2.65,3159200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1594,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-26",19.79,22.616,19.75,21.16,11.37,9026200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":345,"percent_change":2143,"volume":2210,"transactions":9,"vwap":2209},"2025-09-25",18.6,19.821,18.209,19,2378200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1312,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-24",19.2,19.76,18.82,18.86,-0.47,2652800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":783,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":783},"2025-09-23",19.16,19.84,18.675,0.09,0.48,2799500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2216,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2216},"2025-09-22",18.79,19.41,18.136,0.55,3,3685000,{"date":2236,"open":664,"high":654,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-19",17.521,18.31,0.9,5.17,7725900,{"date":2243,"open":2244,"high":712,"low":2245,"close":2246,"change":1008,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-18",17.11,16.723,17.41,2.47,2023600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":72,"percent_change":465,"volume":2255,"transactions":9,"vwap":2254},"2025-09-17",16.88,17.65,16.81,16.99,2404100,{"date":2257,"open":2258,"high":2259,"low":2251,"close":2260,"change":376,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-16",18.44,18.46,16.92,-6.05,2792600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":593,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-15",17.36,18.11,17.28,18.01,3.98,2152200,{"date":2272,"open":2273,"high":2274,"low":739,"close":2275,"change":1357,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-12",17.37,17.54,17.32,0.64,1365100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":366,"percent_change":1442,"volume":2284,"transactions":9,"vwap":2283},"2025-09-11",17.23,17.575,17.1,17.21,1313100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":583,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-10",17.288,17.74,17.040001,17.25,3.23,2771900,{"date":2294,"open":759,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-09",18.285,16.695,16.71,-1.35,-7.48,3978400,{"date":2302,"open":2223,"high":2303,"low":2304,"close":2305,"change":2187,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-08",18.96,17.59,18.059999,-2.01,2125400,{"date":2309,"open":722,"high":2310,"low":2311,"close":2312,"change":1476,"percent_change":1617,"volume":2313,"transactions":9,"vwap":2312},"2025-09-05",18.71,18.049999,18.43,1448500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-04",18.81,19.065001,17.82,18.07,-1.13,-5.89,2943300,{"date":2324,"open":2209,"high":2200,"low":2325,"close":2213,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2213},"2025-09-03",18.84,0.51,2.73,2227000,{"date":2330,"open":2209,"high":2331,"low":2332,"close":2333,"change":335,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-02",19.13,18,18.69,-0.95,2726400,{"date":2337,"open":2258,"high":2338,"low":2258,"close":2339,"change":695,"percent_change":584,"volume":2340,"transactions":9,"vwap":2339},"2025-08-29",19.09,18.87,1666900,{"date":2342,"open":731,"high":2343,"low":651,"close":2344,"change":1160,"percent_change":677,"volume":2345,"transactions":9,"vwap":2344},"2025-08-28",18.89,18.47,1230500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":272,"percent_change":583,"volume":2352,"transactions":9,"vwap":2351},"2025-08-27",18.25,18.76,18.02,18.61,1174100,{"date":2354,"open":642,"high":2355,"low":2356,"close":2357,"change":303,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-26",18.64,18.08,18.51,2.43,1846400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2319,"change":837,"percent_change":926,"volume":2365,"transactions":9,"vwap":2319},"2025-08-25",17.73,18.7,17.66,2547500,{"date":2367,"open":683,"high":2310,"low":693,"close":2362,"change":1160,"percent_change":787,"volume":2368,"transactions":9,"vwap":2362},"2025-08-22",2583200,{"date":2370,"open":2371,"high":2268,"low":2372,"close":2373,"change":2166,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-21",17.049999,16.965,17.87,4.87,2248100,{"date":2377,"open":2378,"high":2371,"low":2379,"close":2289,"change":593,"percent_change":1512,"volume":2380,"transactions":9,"vwap":2289},"2025-08-20",16.43,16.41,1385600,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-19",17.58,16.28,16.35,-1.22,-6.94,2154900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":693,"change":965,"percent_change":2394,"volume":2395,"transactions":9,"vwap":693},"2025-08-18",17.6,17.675,16.711,1.5,2259800,{"date":2397,"open":2398,"high":711,"low":2399,"close":2400,"change":39,"percent_change":476,"volume":2401,"transactions":9,"vwap":2400},"2025-08-15",17.53,17.15,17.31,2815300,{"date":2403,"open":2289,"high":2364,"low":752,"close":2398,"change":2101,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2398},"2025-08-14",2.94,1573100,{"date":2407,"open":2408,"high":730,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-13",17.43,16.66,17.030001,-0.34,-1.96,1457100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2273,"change":386,"percent_change":386,"volume":2419,"transactions":9,"vwap":2273},"2025-08-12",17.56,17.75,16.87,1285200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2273,"change":73,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2273},"2025-08-11",16.67,17.61,16.34,2.78,1476500,{"date":2428,"open":2398,"high":2429,"low":2430,"close":752,"change":769,"percent_change":1637,"volume":2431,"transactions":9,"vwap":752},"2025-08-08",17.8,16.64,1770100,{"date":2433,"open":2429,"high":2434,"low":2435,"close":2436,"change":230,"percent_change":497,"volume":2437,"transactions":9,"vwap":2436},"2025-08-07",17.99,16.82,17.3,1872000,{"date":2439,"open":2440,"high":2267,"low":2441,"close":676,"change":416,"percent_change":2442,"volume":2443,"transactions":9,"vwap":676},"2025-08-06",16.63,16.56,3.48,1980100,{"date":2445,"open":2430,"high":2446,"low":2447,"close":2448,"change":2074,"percent_change":796,"volume":2449,"transactions":9,"vwap":2448},"2025-08-05",16.745,16.25,16.68,1112600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":1009,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-04",15.55,16.74,15.48,10.42,1871800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":695,"volume":2464,"transactions":9,"vwap":2462},"2025-08-01",15.35,15.45,14.69,15.16,0.06,1711500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":175,"volume":2472,"transactions":9,"vwap":2470},"2025-07-31",15,15.37,14.92,15.1,0.15,1395300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":566,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-30",15.26,15.49,14.82,14.95,-3.36,1343300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1963,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-29",16,16.049999,15.29,15.47,-2.58,1409500,{"date":2490,"open":2491,"high":2379,"low":2492,"close":2493,"change":395,"percent_change":1152,"volume":2494,"transactions":9,"vwap":2493},"2025-07-28",16.21,15.73,15.88,1522500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2491,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2491},"2025-07-25",16.5,16.73,15.91,-0.635,-3.77,2488100,{"date":2504,"open":2505,"high":2267,"low":2497,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-24",16.83,16.845,-0.135,-0.8,1921000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1178,"volume":2517,"transactions":9,"vwap":2515},"2025-07-23",17.76,18.030001,16.53,16.98,-0.81,3588500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":662,"change":346,"percent_change":805,"volume":2523,"transactions":9,"vwap":662},"2025-07-22",17.16,18.040001,16.645,3379200,{"date":2525,"open":2526,"high":2527,"low":675,"close":760,"change":2528,"percent_change":2074,"volume":2529,"transactions":9,"vwap":760},"2025-07-21",17.38,17.78,-0.01,3362400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-18",16.315,17.702,16.08,17.18,1.31,8.25,5763100,{"date":2540,"open":2485,"high":2493,"low":2462,"close":2541,"change":1008,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-17",15.87,2.72,2410400,{"date":2545,"open":2467,"high":2486,"low":2546,"close":2460,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2460},"2025-07-16",14.64,0.61,4.11,2506800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1872,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-15",14.66,14.9,14.08,14.84,1.23,2420100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2552,"change":2563,"percent_change":107,"volume":2564,"transactions":9,"vwap":2552},"2025-07-14",15.09,15.8,14.4,-0.07,3592500,{"date":2566,"open":2461,"high":2567,"low":2568,"close":2569,"change":2471,"percent_change":112,"volume":2570,"transactions":9,"vwap":2569},"2025-07-11",14.91,14.038,14.73,3716400,{"date":2572,"open":2573,"high":2478,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-10",13.62,13.31,14.58,1.52,11.64,8663300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":190,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-09",12.875,13.3,12.635,13.06,2.27,2075800,{"date":2588,"open":2582,"high":2589,"low":2590,"close":2591,"change":2411,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-08",13.32,12.2,12.77,-2.59,4436300,{"date":2595,"open":2596,"high":2582,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-07",12.45,12.4,13.11,0.655,5.26,5616800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-03",12.16,12.465,12.04,12.455,0.205,1.67,1131200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":190,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-02",12.1,12.29,11.68,12.25,2.42,2787800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":335,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-01",12.36,12.98,11.81,11.96,-1.48,3286100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-30",12.15,12.39,11.87,12.14,0.28,2.36,3216100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-06-27",12.5,12.53,11.7,11.86,-1.03,-7.99,6751100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":314,"percent_change":1670,"volume":2651,"transactions":9,"vwap":2650},"2025-06-26",13.18,13.24,12.66,12.89,3184300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2563,"percent_change":1252,"volume":2658,"transactions":9,"vwap":2657},"2025-06-25",13.4,13.5,12.84,13.02,3262400,{"date":2660,"open":2622,"high":2661,"low":2662,"close":2663,"change":72,"percent_change":583,"volume":2664,"transactions":9,"vwap":2663},"2025-06-24",13.26,12,13.09,4358600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2657,"change":1526,"percent_change":497,"volume":2670,"transactions":9,"vwap":2657},"2025-06-23",13.2,13.65,12.855,4751800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1855,"volume":2678,"transactions":9,"vwap":2676},"2025-06-20",13.46,13.477,12.865,12.99,-0.43,3829300,{"date":2680,"open":2589,"high":2681,"low":2584,"close":1849,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":1849},"2025-06-18",14.18,0.35,2.68,5908900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":72,"percent_change":583,"volume":2691,"transactions":9,"vwap":2690},"2025-06-17",13.21,13.35,12.95,13.07,4403200,{"date":2693,"open":2694,"high":2574,"low":2695,"close":2694,"change":1214,"percent_change":1556,"volume":2696,"transactions":9,"vwap":2694},"2025-06-16",13,12.92,4511200,{"date":2698,"open":2688,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-13",13.635,12.76,12.835,-0.285,-2.17,5074800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":549,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-12",13.58,13.7,12.761,13.12,-20.44,11327900,{"date":2714,"open":2715,"high":2296,"low":2491,"close":2716,"change":366,"percent_change":158,"volume":2717,"transactions":9,"vwap":2716},"2025-06-11",16.58,16.49,805400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2514,"change":538,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2514},"2025-06-10",17.14,17.268,16.335,-3.5,695800,{"date":2726,"open":2288,"high":2727,"low":2728,"close":2729,"change":158,"percent_change":2024,"volume":2730,"transactions":9,"vwap":2729},"2025-06-09",17.85,16.917,17.13,1131700,{"date":2732,"open":2280,"high":2733,"low":2430,"close":2273,"change":263,"percent_change":2734,"volume":1444,"transactions":9,"vwap":2273},"2025-06-06",17.5,1.76,{"date":2736,"open":673,"high":674,"low":2251,"close":2737,"change":1526,"percent_change":1872,"volume":2738,"transactions":9,"vwap":2737},"2025-06-05",17.07,1334200,{"date":2740,"open":2741,"high":2398,"low":2742,"close":2289,"change":753,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2289},"2025-06-04",17.33,16.76,-1.56,1758000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2400,"change":2750,"percent_change":2452,"volume":2751,"transactions":9,"vwap":2400},"2025-06-03",14.915,17.515,14.78,2.33,3910100,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-02",14.09,15.01,14.98,1.07,7.69,1021800,{"date":2761,"open":2668,"high":2762,"low":2763,"close":2764,"change":497,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-05-30",14.05,13.52,13.91,1.68,777800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1103,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-05-29",14.24,14.365,13.475,13.68,-3.25,496300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":314,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-28",14.2,14.283,13.96,14.14,-0.91,634900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":303,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-27",13.67,14.45,13.6,14.27,3.18,790400,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1434,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-23",13.54,13.9,13.25,13.83,4.77,910600,{"date":2800,"open":2801,"high":2802,"low":2710,"close":2667,"change":1103,"percent_change":549,"volume":2803,"transactions":9,"vwap":2667},"2025-05-22",13.72,14,772000,{"date":2805,"open":2806,"high":2807,"low":2654,"close":2808,"change":2074,"percent_change":612,"volume":2809,"transactions":9,"vwap":2808},"2025-05-21",13.85,14.06,13.66,1020300,{"date":2811,"open":2812,"high":2796,"low":2813,"close":2801,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2801},"2025-05-20",12.78,12.622,0.95,7.44,1688400,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2591,"change":2166,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2591},"2025-05-19",11.95,13.14,6.95,1059500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1442,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-16",11.82,12.01,11.4,11.94,-1.89,1147700,{"date":2832,"open":2833,"high":2614,"low":2834,"close":2835,"change":644,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-15",11.55,11.35,12.17,5.73,1548900,{"date":2839,"open":2840,"high":2841,"low":178,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-14",11.79,11.93,11.51,-0.765,-6.23,1267500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":294,"volume":2853,"transactions":9,"vwap":2851},"2025-05-13",12.11,12.57,11.38,12.275,0.535,1990500,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":1187,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-12",14.1,11.71,11.74,-22.66,2934000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1297,"percent_change":1030,"volume":2867,"transactions":9,"vwap":2866},"2025-05-09",14.86,15.21,14.5,15.18,654300,{"date":2869,"open":2553,"high":2553,"low":2870,"close":2871,"change":753,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-08",14.375,14.46,-1.83,591800,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2569,"change":753,"percent_change":2188,"volume":2879,"transactions":9,"vwap":2569},"2025-05-07",14.68,15.12,14.53,728700,{"date":2881,"open":2882,"high":2883,"low":2553,"close":2467,"change":386,"percent_change":386,"volume":2884,"transactions":9,"vwap":2467},"2025-05-06",15.15,15.28,800100,{"date":2886,"open":2863,"high":2866,"low":2887,"close":2467,"change":557,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2467},"2025-05-05",14.67,3.38,1077000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1103,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-02",15.02,15.44,14.35,14.51,-3.07,966400,{"date":2899,"open":2887,"high":2560,"low":2871,"close":2900,"change":2901,"percent_change":1751,"volume":2902,"transactions":9,"vwap":2900},"2025-05-01",14.97,0.24,1141300,{"date":2904,"open":2905,"high":2906,"low":2796,"close":2569,"change":851,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2569},"2025-04-30",14.095,14.76,4.84,1132600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2762,"change":2187,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2762},"2025-04-29",14.28,14.525,13.882,-2.57,959100,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1519,"percent_change":89,"volume":2766,"transactions":9,"vwap":2921},"2025-04-28",14.395,14.465,14.02,14.42,{"date":182,"open":2780,"high":2923,"low":2806,"close":2924,"change":2471,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},14.75,14.29,1.06,994600]