[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKE":3,"homepage-market-summary":30,"stock-historical-SKE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SKE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Skeena Resources Limited","NYSE",null,"Common Stock","Skeena Resources Ltd is a mining company in development stage focusing on the construction and development of the Eskay Creek project in British Columbia. Eskay Creek is the next global gold development project and represents one of the highest-grade and lowest-cost open-pit precious metals mines, with substantial silver by-product production.","170",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.41,30.5,31.51,30.4,30.47,0.94,3.09,627815.99002,9748,31.1967,38.77,15.43,791214.9045156972,68.5,6208,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},10.92,711722,259778441.03344,160.02,"2025-04-28",[185,186,195,206,216,225,235,246,256,267,276,286,296,307,316,327,338,347,357,367,378,388,399,409,419,429,437,446,455,466,475,486,495,504,515,526,537,547,557,567,578,586,594,603,613,624,631,641,651,661,671,681,691,701,711,722,732,743,754,763,772,779,787,796,805,813,821,829,837,843,850,858,864,870,877,886,894,902,908,917,925,933,940,948,956,963,971,978,986,994,1002,1009,1017,1026,1033,1040,1048,1056,1062,1069,1077,1086,1094,1100,1108,1116,1122,1130,1137,1143,1148,1152,1159,1167,1174,1182,1189,1197,1206,1214,1221,1228,1236,1244,1250,1258,1264,1272,1278,1285,1292,1296,1303,1311,1316,1324,1333,1340,1347,1356,1363,1371,1380,1387,1393,1399,1405,1410,1417,1423,1431,1439,1447,1456,1463,1472,1480,1487,1493,1501,1509,1517,1522,1529,1538,1547,1552,1557,1564,1570,1576,1581,1585,1592,1599,1607,1615,1623,1630,1636,1644,1652,1661,1667,1673,1679,1684,1689,1696,1703,1710,1719,1725,1732,1741,1747,1754,1760,1766,1775,1782,1789,1795,1802,1808,1813,1820,1826,1834,1842,1849,1857,1866,1873,1881,1890,1899,1907,1916,1924,1931,1939,1947,1955,1963,1971,1978,1985,1991,1998,2004,2010,2019,2027,2034,2042,2049,2054,2061,2068,2077,2084,2089,2096,2105,2112,2120,2127,2136,2143,2149,2154,2160,2168,2175,2180,2188,2193,2201,2206,2213,2218,2224,2230,2237,2243,2250,2256,2260,2266,2272,2277,2281,2286,2291,2297,2302,2308,2314,2320,2326,2330,2336,2343,2351,2357,2365,2371,2378,2384,2390,2395,2401,2410,2413,2419,2425,2430,2435,2443,2450,2456,2461,2469,2476,2485,2491,2498,2502,2507,2513,2519,2524,2530,2536,2541,2545,2552,2558,2564,2568,2576,2583,2588,2594,2598,2602,2609,2614,2621,2627,2635,2643,2650,2658,2664,2671,2678,2683,2688,2695,2703,2709,2715,2723,2731,2739,2747,2754,2759,2766,2773,2780,2786,2792,2799,2807,2814,2822,2827,2834,2839,2845,2852,2859],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":95,"volume":192,"transactions":193,"vwap":194},"2026-10-07",30.17,30.73,29.5424,-0.88,615186.171501,9595,30.3754,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",30.51,31.66,29.84,31.35,1.11,3.67,432200.257187,6508,31.1522,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":176,"volume":213,"transactions":214,"vwap":215},"2026-10-05",29.92,30.735,29.3686,30.24,0.3,429196.179297,5825,30.1989,{"date":217,"open":218,"high":189,"low":219,"close":220,"change":168,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",30.29,29.725,29.94,0.4,587565.288177,8786,30.1057,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":212,"volume":232,"transactions":233,"vwap":234},"2026-10-01",29.7,30.39,29.4,29.82,0.09,935742.214482,15232,29.8581,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",30.45,30.55,29.71,29.73,-0.45,-1.49,623105.063491,10098,30.0046,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":117,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",30.06,30.33,29.44,30.18,1.04,576546.702604,8355,29.9546,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",29.91,30.5666,29.46,29.87,-1.84,-5.8,471912.099861,9026,30.116,{"date":268,"open":269,"high":270,"low":200,"close":271,"change":272,"percent_change":107,"volume":273,"transactions":274,"vwap":275},"2026-09-25",31.5,32.26,31.71,0.28,378651.781765,8010,31.7804,{"date":277,"open":278,"high":198,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",31.12,30.48,31.43,-0.1,-0.32,452099.613983,10233,31.0891,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",32.22,31.095,31.53,-1.73,-5.2,419798.767334,7108,31.4359,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",31.81,33.56,31.76,33.26,1.46,4.59,351746.236347,6616,32.8797,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":282,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",32.42,31.24,31.8,-1,277288.176344,5359,31.6577,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",31.55,32.175,31.14,32.12,0.86,2.75,853797.405899,7465,32.0065,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",31,31.68,30.65,31.26,1.43,4.79,339163.664241,6657,31.3226,{"date":339,"open":15,"high":15,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",29.09,29.83,-0.79,-2.58,486138.215018,9870,29.9999,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":52,"volume":354,"transactions":355,"vwap":356},"2026-09-15",30.89,31.345,30.2,30.62,0.03,305904.354037,7081,30.6275,{"date":358,"open":359,"high":360,"low":227,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",30.37,30.74,30.59,-1.13,-3.56,478316.491405,8924,30.3482,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",32.04,32.53,31.56,31.72,0.48,1.54,299823.549643,6078,31.9528,{"date":379,"open":380,"high":381,"low":382,"close":310,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",31.75,32.06,31.09,-1.71,-5.19,326356.385442,6321,31.4375,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",33.5,33.675,32.6505,32.95,0.19,0.58,304168.832601,6488,33.0088,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":312,"volume":406,"transactions":407,"vwap":408},"2026-09-08",33.12,33.64,32.6627,32.76,-0.33,276389.521182,6976,33.0563,{"date":410,"open":270,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",33.16,32.025,33.09,-0.02,-0.06,377724.953177,7212,32.9376,{"date":420,"open":421,"high":422,"low":381,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",32.96,33.23,33.11,1.36,4.28,495673.618946,8061,32.8951,{"date":430,"open":431,"high":432,"low":431,"close":380,"change":333,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",30.98,31.91,4.72,419960.31253,8460,31.6103,{"date":438,"open":269,"high":439,"low":351,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",31.88,30.32,-2.31,-7.08,629921.634291,10739,30.7772,{"date":447,"open":422,"high":448,"low":449,"close":450,"change":451,"percent_change":262,"volume":452,"transactions":453,"vwap":454},"2026-08-31",33.27,32.2,32.63,-0.61,538831.103809,9380,32.5851,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",35.33,35.4,32.7,33.24,-1.88,-5.35,787780.772757,9783,33.4436,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":221,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",34.65,35.365,35.12,1.15,556018.09589,9057,35.0012,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",34.33,35.28,34.22,34.72,-0.34,-0.97,391553.060498,7253,34.7632,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":353,"percent_change":231,"volume":492,"transactions":493,"vwap":494},"2026-08-25",34.6,35.185,34.1,35.06,1370167.490534,15273,34.7058,{"date":496,"open":458,"high":458,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",34.28,35.03,0.16,0.46,511695.202679,9004,34.8933,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",35.55,35.82,34.41,34.87,0.04,0.11,682277.679629,10328,34.8874,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",33.79,35.105,33.71,34.83,0.7,2.05,712662.441702,12184,34.6362,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",32.86,34.21,32.81,34.13,3.05,9.81,696679.14629,13114,33.7288,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",31.6,30.63,31.08,-1.07,-3.33,473784.419792,10599,31.1079,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",33.21,31.83,32.15,-0.91,-2.75,463515.298317,9143,32.3585,{"date":558,"open":460,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",34.08,33.045,33.06,0.26,0.79,433346.049393,9704,33.4246,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",32.58,33.03,32.11,32.8,-0.41,-1.23,423983.318288,7496,32.6376,{"date":579,"open":580,"high":479,"low":581,"close":549,"change":582,"percent_change":405,"volume":583,"transactions":584,"vwap":585},"2026-08-12",34.18,32.94,-0.11,343746.444839,7362,33.3514,{"date":587,"open":588,"high":390,"low":589,"close":590,"change":562,"percent_change":563,"volume":591,"transactions":592,"vwap":593},"2026-08-11",32.92,32.78,33.32,346640.747537,6131,33.2421,{"date":595,"open":381,"high":596,"low":597,"close":561,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",33.22,31.858,0.52,1.6,407750.803157,7605,32.8432,{"date":604,"open":421,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",33.46,31.895,32.54,1.68,5.44,1131673.82434,12367,32.5648,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",30.03,31.3,30.02,30.86,0.27,0.88,542584.758862,8113,30.8519,{"date":625,"open":617,"high":382,"low":199,"close":361,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",1.88,6.55,862012.999837,12525,30.6961,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",27.81,29.15,28.71,1.61,5.94,623981.153921,11277,28.7179,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":598,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",26.58,27.27,26.23,27.1,1.96,208394.561242,5592,26.9619,{"date":652,"open":653,"high":654,"low":655,"close":643,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",26.74,27,26,-0.78,-2.85,388995.532966,6760,26.5621,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":608,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",26.36,27.44,25.98,27.36,6.54,439932.385529,8224,26.9441,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":96,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",26.27,26.82,24.99,25.68,-2.8,513600.713007,10202,25.7137,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",26.65,25.5,26.42,-0.77,-2.83,520476.002127,9237,26.2486,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":212,"volume":698,"transactions":699,"vwap":700},"2026-07-27",27.42,27.77,26.475,27.19,0.08,398317.821914,6947,27.0519,{"date":702,"open":646,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",27.78,26.49,27.11,0.21,0.78,313882.687651,7613,27.2077,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",27.17,27.56,26.35,26.9,-1.27,-4.51,517345.886412,9896,26.8656,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",27.6,28.68,28.17,1.25,4.64,820151.5403,13434,28.1987,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",25.8,26.98,25.7,26.92,1.86,7.42,478368.156843,9579,26.7012,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",25.02,25.44,24.95,25.06,-0.12,-0.48,599697.452573,10149,25.1072,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",24.85,25.76,24.59,25.18,-0.13,-0.51,572400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",26.88,27.2,24.91,25.31,-2.22,-8.06,1013800,{"date":773,"open":774,"high":775,"low":655,"close":776,"change":395,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-15",26.97,27.85,27.53,2.15,835300,{"date":780,"open":781,"high":782,"low":643,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",27.26,27.57,26.95,0.9,3.45,537500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",26.64,26.8,25.57,26.049999,-1.19,-4.37,437800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",27.23,27.79,26.94,27.24,-0.22,-0.8,467400,{"date":806,"open":653,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",28.07,26.34,27.46,1.41,5.41,724100,{"date":814,"open":815,"high":816,"low":817,"close":792,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":792},"2026-07-08",26.21,26.79,25.196,-0.89,-3.3,718700,{"date":822,"open":823,"high":824,"low":825,"close":800,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":800},"2026-07-07",28,28.040001,26.5,-1.22,-4.33,604800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":461,"volume":836,"transactions":9,"vwap":834},"2026-07-06",29.31,29.494,27.88,28.16,-0.54,500200,{"date":838,"open":823,"high":635,"low":799,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",28.7,1.65,6.1,911500,{"date":844,"open":845,"high":834,"low":846,"close":847,"change":848,"percent_change":302,"volume":849,"transactions":9,"vwap":847},"2026-07-01",26.47,26.449,27.049999,0.39,514200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":760,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-30",26.84,26.96,25.91,26.66,-0.49,959600,{"date":859,"open":860,"high":861,"low":862,"close":816,"change":582,"percent_change":573,"volume":863,"transactions":9,"vwap":816},"2026-06-29",26.56,26.875,25.99,791500,{"date":865,"open":645,"high":866,"low":867,"close":716,"change":620,"percent_change":868,"volume":869,"transactions":9,"vwap":716},"2026-06-26",27.67,26.19,3.38,900300,{"date":871,"open":867,"high":872,"low":873,"close":874,"change":875,"percent_change":647,"volume":876,"transactions":9,"vwap":874},"2026-06-25",26.54,25.335,26.02,0.5,1169000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",25,25.92,24.79,25.52,-0.56,-2.15,1360800,{"date":887,"open":888,"high":889,"low":655,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",26.7,27.22,26.08,-1.97,-7.02,1187600,{"date":895,"open":896,"high":897,"low":724,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",27.64,28.51,28.049999,-0.65,-2.26,1027600,{"date":903,"open":904,"high":905,"low":906,"close":839,"change":66,"percent_change":827,"volume":907,"transactions":9,"vwap":839},"2026-06-18",29.86,30.95,27.66,6109800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",30.71,32.43,29.98,30,-0.85,-2.76,2014500,{"date":918,"open":211,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",30.97,29.67,30.85,0.82,2.73,1304600,{"date":926,"open":913,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",31.25,29.81,30.030001,1.92,6.83,1485600,{"date":934,"open":935,"high":936,"low":815,"close":937,"change":522,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-12",26.73,28.36,28.11,7.87,1058900,{"date":941,"open":747,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",26.25,24.58,26.059999,1.17,4.7,855000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":362,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-10",25.2,26.035,24.84,24.89,-4.34,764600,{"date":957,"open":958,"high":705,"low":959,"close":874,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":874},"2026-06-09",27.01,24.94,-0.81,-3.02,746500,{"date":964,"open":800,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",27.135,26.4,26.83,0.64,2.44,665300,{"date":972,"open":973,"high":974,"low":854,"close":867,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":867},"2026-06-05",29,29.01,-3.35,-11.34,955200,{"date":979,"open":980,"high":249,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",29.66,29.48,29.54,0.42,1.44,372100,{"date":987,"open":988,"high":440,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",30.25,29.11,29.12,-1.81,-5.85,339200,{"date":995,"open":910,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",31.635,30.53,30.93,0.68,2.25,385000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":988,"change":1007,"percent_change":173,"volume":1008,"transactions":9,"vwap":988},"2026-06-01",29.55,30.56,28.45,-0.01,451600,{"date":1010,"open":1011,"high":618,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",29.29,29.040001,30.26,0.83,2.82,499500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",28.55,30.075001,27.95,29.43,0.6,2.08,579300,{"date":1027,"open":973,"high":1028,"low":635,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",29.39,28.83,-1.04,-3.48,555100,{"date":1034,"open":1035,"high":913,"low":1036,"close":261,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":261},"2026-05-26",29.42,28.97,1.59,5.62,512300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":899,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-22",28.78,28.87,28.13,28.28,-2.25,483500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":750,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-21",28.63,29.63,28.521,28.93,-1.63,340900,{"date":1057,"open":239,"high":230,"low":897,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",29.41,0.53,1.84,592600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":312,"percent_change":975,"volume":1068,"transactions":9,"vwap":1067},"2026-05-19",29.36,29.68,28.32,28.88,861000,{"date":1070,"open":1071,"high":1072,"low":831,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",30.67,31.42,29.88,-1.11,-3.58,636800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",32.32,32.433,30.76,30.99,-3.05,-8.96,903200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":342,"volume":1093,"transactions":9,"vwap":1091},"2026-05-14",34.16,34.24,32.965,34.040001,-0.27,469800,{"date":1095,"open":390,"high":1096,"low":528,"close":1097,"change":1098,"percent_change":1060,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",34.56,34.31,0.62,634900,{"date":1101,"open":1102,"high":1103,"low":280,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",32,33.73,33.69,1.07,3.28,616800,{"date":1109,"open":1110,"high":460,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",32.18,32.029999,32.62,0.81,2.55,557500,{"date":1117,"open":1118,"high":439,"low":1081,"close":298,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":298},"2026-05-08",30.94,1.47,4.85,563200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":656,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",32.23,32.48,30.16,30.34,-2.51,1615700,{"date":1131,"open":329,"high":1132,"low":1133,"close":278,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":278},"2026-05-06",31.87,30.88,1.81,6.18,707100,{"date":1138,"open":1073,"high":1139,"low":1140,"close":831,"change":582,"percent_change":1141,"volume":1142,"transactions":9,"vwap":831},"2026-05-05",30.01,29.2,-0.37,369300,{"date":1144,"open":260,"high":261,"low":1145,"close":1035,"change":1146,"percent_change":191,"volume":1147,"transactions":9,"vwap":1035},"2026-05-04",29.24,-0.26,399600,{"date":1149,"open":973,"high":1139,"low":973,"close":1065,"change":373,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1065},"2026-05-01",1.64,481600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1140,"change":1157,"percent_change":1098,"volume":1158,"transactions":9,"vwap":1140},"2026-04-30",30.1,30.225,29.02,0.18,522700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1156,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-04-29",29.13,29.37,28.77,-0.73,-2.45,471600,{"date":1168,"open":16,"high":1169,"low":1170,"close":1171,"change":163,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",30.82,29.465,29.75,-4.31,481500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":382,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":382},"2026-04-27",31.48,31.57,30.484,-0.52,-1.65,500100,{"date":1183,"open":1184,"high":1184,"low":1176,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",32.25,31.61,-0.17,-0.53,460100,{"date":1190,"open":1191,"high":460,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-23",32.66,30.8,31.78,-1.41,-4.25,700900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-22",33.29,34.088001,32.945,33.19,0.74,2.28,717100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1180,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-21",33.83,34.2,32.31,32.45,-4.84,1297900,{"date":1215,"open":1216,"high":1217,"low":1191,"close":1218,"change":141,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-20",32.93,34.17,34.099998,2.07,529400,{"date":1222,"open":301,"high":1223,"low":301,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",34.69,33.41,0.8,2.45,648300,{"date":1229,"open":1230,"high":1231,"low":311,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",32.4,32.905,32.61,0.56,1.75,578700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",33.02,33.35,32.049999,-1.31,-3.93,677600,{"date":1245,"open":1246,"high":1247,"low":448,"close":1248,"change":117,"percent_change":20,"volume":1249,"transactions":9,"vwap":1248},"2026-04-14",33.61,34.064999,33.36,508200,{"date":1251,"open":1252,"high":1253,"low":321,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",32.87,33.445,33.049999,-0.38,-1.14,594500,{"date":1259,"open":1260,"high":1261,"low":449,"close":1261,"change":784,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-10",32.71,33.43,2.77,838500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":370,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":370},"2026-04-09",31.34,32.835,31.075001,1.34,4.3,660600,{"date":1273,"open":1274,"high":588,"low":921,"close":1275,"change":1276,"percent_change":20,"volume":1277,"transactions":9,"vwap":1275},"2026-04-08",32.84,31.19,0.29,754700,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1146,"volume":1284,"transactions":9,"vwap":1282},"2026-04-07",30.96,29.883,30.9,-0.08,382100,{"date":1286,"open":910,"high":1287,"low":1288,"close":431,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":431},"2026-04-06",31.16,30.175,0.07,0.23,534100,{"date":1293,"open":974,"high":318,"low":974,"close":1294,"change":281,"percent_change":282,"volume":1295,"transactions":9,"vwap":1294},"2026-04-02",30.91,772700,{"date":1297,"open":618,"high":1298,"low":351,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",31.99,31.01,1.29,4.34,931100,{"date":1304,"open":1006,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",29.79,28.23,29.72,2.36,8.63,919000,{"date":1312,"open":1045,"high":1045,"low":1313,"close":666,"change":1146,"percent_change":1314,"volume":1315,"transactions":9,"vwap":666},"2026-03-30",26.895,-0.94,648900,{"date":1317,"open":1318,"high":1319,"low":942,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",26.57,27.94,27.62,1.16,4.38,915200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",26.39,27.75,26.26,26.46,-0.87,-3.18,588100,{"date":1334,"open":1335,"high":1156,"low":1336,"close":1337,"change":1338,"percent_change":899,"volume":1339,"transactions":9,"vwap":1337},"2026-03-25",28.57,26.87,27.33,-0.18,1192400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":848,"percent_change":984,"volume":1346,"transactions":9,"vwap":1345},"2026-03-24",26.78,27.74,26.28,27.51,830400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-23",26.32,27.8,26.034,27.12,0.85,3.24,1434800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":673,"change":1187,"percent_change":1361,"volume":1362,"transactions":9,"vwap":673},"2026-03-20",27.16,27.63,25.35,-1.98,1947700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":790,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":790},"2026-03-19",26.24,27.408,25.15,-1.67,-5.87,2273100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-18",28.53,28.85,27.7,28.47,-1.17,-3.95,1293400,{"date":1381,"open":331,"high":1382,"low":1162,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-17",31.27,29.64,-0.9,-2.95,755400,{"date":1388,"open":1005,"high":1389,"low":1064,"close":1390,"change":451,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-16",31.545,30.54,-1.96,1050000,{"date":1394,"open":1395,"high":1231,"low":905,"close":1396,"change":1054,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-13",32.57,31.15,-4.97,930600,{"date":1400,"open":1401,"high":1402,"low":449,"close":589,"change":835,"percent_change":1403,"volume":1404,"transactions":9,"vwap":589},"2026-03-12",33.2,33.255,-1.62,495000,{"date":1406,"open":1261,"high":1407,"low":1125,"close":590,"change":960,"percent_change":1408,"volume":1409,"transactions":9,"vwap":590},"2026-03-11",33.84,-2.37,478000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":531,"change":1415,"percent_change":626,"volume":1416,"transactions":9,"vwap":531},"2026-03-10",34.4,34.92,33.97,0.63,536500,{"date":1418,"open":1210,"high":1419,"low":318,"close":390,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":390},"2026-03-09",33.715,-0.24,-0.71,848400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1300,"volume":1430,"transactions":9,"vwap":1428},"2026-03-06",32.49,34.3,31.96,33.74,0.43,470900,{"date":1432,"open":1433,"high":479,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",34.19,32.39,33.31,-1.56,-4.47,958300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":509,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":509},"2026-03-04",35.78,35.825,34.48,-0.15,-0.43,783000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-03",35,35.48,33.18,35.02,-2.62,-6.96,1280900,{"date":1457,"open":1458,"high":25,"low":1459,"close":1460,"change":750,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",38.75,36.49,37.64,-1.26,1437900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-27",37.46,38.32,37.040001,38.12,0.77,2.06,1151900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":20,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-26",36,37.53,35.73,37.35,2.58,659700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":221,"percent_change":201,"volume":1486,"transactions":9,"vwap":1485},"2026-02-25",36.6,37.24,36.0099983,36.41,678600,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1484,"change":848,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2026-02-24",34.59,36.28,1.09,657100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":598,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-23",35.5,36.515,34.84,35.62,1.48,661200,{"date":1502,"open":479,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-20",35.3,33.585,35.099998,0.75,2.18,1247400,{"date":1510,"open":1511,"high":1443,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-19",32.5,32.099998,34.35,1.72,5.27,702200,{"date":1518,"open":1232,"high":1519,"low":1520,"close":450,"change":20,"percent_change":127,"volume":1521,"transactions":9,"vwap":450},"2026-02-18",33.37,31.995,578000,{"date":1523,"open":1185,"high":311,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-17",30.44,31.69,-1.37,-4.14,1384800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-13",31.73,33.33,31.38,33.060001,2.29,7.44,871300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-12",33.89,33.94,30.69,30.77,-3.39,-9.92,1264100,{"date":1548,"open":1443,"high":1549,"low":1202,"close":1088,"change":1550,"percent_change":302,"volume":1551,"transactions":9,"vwap":1088},"2026-02-11",34.49,0.49,657000,{"date":1553,"open":1554,"high":1555,"low":413,"close":1556,"change":582,"percent_change":405,"volume":1025,"transactions":9,"vwap":1556},"2026-02-10",33.49,33.86,33.67,{"date":1558,"open":1102,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1559},"2026-02-09",33.78,31.86,2.35,7.48,742800,{"date":1565,"open":1566,"high":318,"low":1567,"close":280,"change":1568,"percent_change":739,"volume":1569,"transactions":9,"vwap":280},"2026-02-06",30.11,29.955,2.17,1037000,{"date":1571,"open":208,"high":351,"low":635,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-05",29.26,-2.04,-6.52,1625700,{"date":1577,"open":372,"high":1578,"low":1579,"close":616,"change":73,"percent_change":1105,"volume":1580,"transactions":9,"vwap":616},"2026-02-04",31.855,29.62,1149400,{"date":1582,"open":17,"high":550,"low":1022,"close":919,"change":1134,"percent_change":1583,"volume":1584,"transactions":9,"vwap":919},"2026-02-03",6.21,1493000,{"date":1586,"open":1587,"high":1579,"low":1588,"close":1589,"change":1590,"percent_change":930,"volume":1591,"transactions":9,"vwap":1589},"2026-02-02",27.86,27.5,29.16,0.55,1386900,{"date":1593,"open":913,"high":1525,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-30",28.22,28.61,-4.28,-13.01,2119800,{"date":1600,"open":1601,"high":1602,"low":288,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-29",35.56,35.69,32.89,-2.02,-5.79,1793900,{"date":1608,"open":1609,"high":489,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-28",34.5,33.54,34.91,1.51,4.52,1390200,{"date":1616,"open":1617,"high":1618,"low":1512,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-27",32.74,33.66,33.4,1.3,4.05,1493200,{"date":1624,"open":459,"high":1625,"low":1626,"close":1512,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1512},"2026-01-26",33.76,31.97,0.71,2.26,2135300,{"date":1631,"open":371,"high":1632,"low":1282,"close":1633,"change":1634,"percent_change":373,"volume":1635,"transactions":9,"vwap":1633},"2026-01-23",31.94,31.39,0.15,1545600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":310,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":310},"2026-01-22",28.33,31.33,28.030001,2.85,10.04,1703000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-21",29.8,29.97,28.39,-0.75,-2.57,2156000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-20",27.91,29.23,27.89,29.14,2.21,8.21,1558800,{"date":1662,"open":825,"high":1663,"low":1664,"close":1665,"change":394,"percent_change":1627,"volume":1666,"transactions":9,"vwap":1665},"2026-01-16",27.3,25.9,26.93,559800,{"date":1668,"open":1669,"high":693,"low":1670,"close":653,"change":1671,"percent_change":1671,"volume":1672,"transactions":9,"vwap":653},"2026-01-15",26.3,26.07,0,460400,{"date":1674,"open":1675,"high":1676,"low":1664,"close":653,"change":875,"percent_change":1677,"volume":1678,"transactions":9,"vwap":653},"2026-01-14",26.77,27.07,1.91,766900,{"date":1680,"open":1681,"high":798,"low":645,"close":1365,"change":1682,"percent_change":342,"volume":1683,"transactions":9,"vwap":1365},"2026-01-13",26.91,-0.21,677300,{"date":1685,"open":845,"high":705,"low":663,"close":1686,"change":1225,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-12",26.45,3.12,861600,{"date":1690,"open":675,"high":1691,"low":1692,"close":1693,"change":1014,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-09",25.74,24.7,25.65,3.34,520400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":282,"percent_change":717,"volume":1702,"transactions":9,"vwap":1701},"2026-01-08",24.78,25.11,24.4,24.82,465000,{"date":1704,"open":1705,"high":950,"low":1706,"close":1707,"change":573,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-07",24.97,23.97,25.14,-1.6,541600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-06",24.73,25.59,24.6,25.55,1.22,5.01,1000500,{"date":1720,"open":1721,"high":1367,"low":1722,"close":1721,"change":1415,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-05",24.33,24.09,2.66,939600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":173,"percent_change":760,"volume":1731,"transactions":9,"vwap":1730},"2026-01-02",24.25,24.44,22.6,23.7,555700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-31",23.68,24.26,23.6,23.73,-0.23,-0.96,576500,{"date":1742,"open":1743,"high":1692,"low":1744,"close":1745,"change":394,"percent_change":1225,"volume":1746,"transactions":9,"vwap":1745},"2025-12-30",24.3,23.91,23.96,995400,{"date":1748,"open":1749,"high":1728,"low":1750,"close":1751,"change":1180,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-29",24.15,23.65,23.77,-6.49,1639200,{"date":1755,"open":756,"high":1715,"low":1700,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-26",25.42,0.93,3.8,636300,{"date":1761,"open":1700,"high":1762,"low":1706,"close":1763,"change":1764,"percent_change":960,"volume":1765,"transactions":9,"vwap":1763},"2025-12-24",24.53,24.49,-0.2,316000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-23",24.8,24.81,24.030001,24.69,0.14,0.57,568800,{"date":1776,"open":1692,"high":1777,"low":1778,"close":1779,"change":20,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-22",24.98,24.23,24.55,3.98,955500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":221,"percent_change":1514,"volume":1788,"transactions":9,"vwap":1787},"2025-12-19",23.29,23.815,23.24,23.61,1581500,{"date":1790,"open":1706,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":95,"volume":1794,"transactions":9,"vwap":1792},"2025-12-18",23.98,23.21,-0.67,1001300,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":231,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-17",24.27,23.41,23.88,0.38,1137800,{"date":1803,"open":1698,"high":1804,"low":1750,"close":1805,"change":960,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-16",24.93,23.79,-3.29,1078700,{"date":1809,"open":734,"high":734,"low":1810,"close":1714,"change":499,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1714},"2025-12-15",24.37,0.65,1181400,{"date":1814,"open":1815,"high":792,"low":1816,"close":1728,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1728},"2025-12-12",25.71,24.01,-0.55,-2.2,894800,{"date":1821,"open":1822,"high":1693,"low":1823,"close":675,"change":107,"percent_change":1824,"volume":1825,"transactions":9,"vwap":675},"2025-12-11",24.2,24,3.69,1147800,{"date":1827,"open":1799,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-10",24.48,22.58,24.1,0.2,0.84,1066400,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-09",22.41,23.92,23.9,1.49,6.65,1099700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1836,"change":1847,"percent_change":1037,"volume":1848,"transactions":9,"vwap":1836},"2025-12-08",22.22,22.75,21.99,0.35,1035400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1059,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-05",21.95,22.34,21.65,22.059999,2.46,684700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-04",20.47,21.6,20.328,21.53,0.76,3.66,451500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":146,"percent_change":552,"volume":1872,"transactions":9,"vwap":1871},"2025-12-03",21.2,21.34,20.67,20.77,347300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":573,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-02",21.18,21.51,20.2,20.96,-1.92,442100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-01",21.14,21.8,20.88,21.37,0.54,2.59,796200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-28",19.84,21.155,19.8,20.83,1.26,6.44,592800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":521,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-26",19.049999,19.58,19.02,19.57,3.71,746600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-25",18.73,19.14,18.71,18.87,0.22,1.18,386700,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-24",17.85,18.68,18.65,1.02,5.79,398900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":803,"percent_change":954,"volume":1930,"transactions":9,"vwap":1929},"2025-11-21",18.16,18.42,17.44,17.63,959000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":573,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-20",19.08,19.34,18.23,18.43,-2.18,624600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1863,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-19",18.38,19.086,18.11,18.84,4.2,413100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":212,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-18",17.93,18.36,17.54,18.08,1.69,359800,{"date":1956,"open":1957,"high":1958,"low":1928,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-17",17.73,18.19,17.78,0.24,1.37,659900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1951,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1951},"2025-11-14",17.030001,17.67,16.75,-0.3,-1.68,575800,{"date":1972,"open":1973,"high":1936,"low":1974,"close":1975,"change":1141,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-13",18.15,17.65,17.84,-2.03,704900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1506,"percent_change":1270,"volume":1984,"transactions":9,"vwap":1983},"2025-11-12",17.46,18.44,17.45,18.21,574300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1980,"change":511,"percent_change":1415,"volume":1990,"transactions":9,"vwap":1980},"2025-11-11",17.41,17.56,17.035,471700,{"date":1992,"open":1993,"high":1988,"low":1994,"close":1995,"change":1996,"percent_change":1922,"volume":1997,"transactions":9,"vwap":1995},"2025-11-10",17.040001,16.97,17.35,0.95,576800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1023,"percent_change":1758,"volume":1243,"transactions":9,"vwap":2003},"2025-11-07",15.94,16.48,15.86,16.4,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":1682,"percent_change":1241,"volume":2009,"transactions":9,"vwap":2008},"2025-11-06",16.21,16.37,15.8,505600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-05",15.97,16.09,15.7,16.01,0.47,3.02,513200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1164,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-04",15.74,15.98,15.48,15.54,-4.49,641800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":697,"percent_change":1550,"volume":2033,"transactions":9,"vwap":2032},"2025-11-03",16.18,16.66,15.99,16.27,456300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1420,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-31",16.35,16.5,16.059999,16.19,-1.46,248100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1913,"percent_change":424,"volume":2048,"transactions":9,"vwap":2047},"2025-10-30",16.22,16.58,15.93,16.43,288700,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2006,"change":414,"percent_change":749,"volume":2053,"transactions":9,"vwap":2006},"2025-10-29",16.72,16.041,551200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":52,"percent_change":1098,"volume":2060,"transactions":9,"vwap":2059},"2025-10-28",15.76,16.559,15.6,16.23,786100,{"date":2062,"open":2063,"high":2064,"low":26,"close":2065,"change":1445,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-27",16.040001,16.3,16.13,-2.6,845800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-24",16.65,17.014999,16.47,16.56,-0.28,-1.66,490100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1283,"percent_change":38,"volume":2083,"transactions":9,"vwap":2082},"2025-10-23",17.24,17.32,16.8,16.84,511300,{"date":2085,"open":2064,"high":1994,"low":2086,"close":2087,"change":231,"percent_change":1059,"volume":2088,"transactions":9,"vwap":2087},"2025-10-22",16.030001,16.92,725400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":1165,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-21",17.97,16.718,16.83,-12.71,1110800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-20",18.62,19.33,18.32,19.28,1.21,6.7,770400,{"date":2106,"open":2107,"high":2107,"low":1951,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-17",19.059999,18.07,-1.59,-8.09,1184600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1738,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-16",20.07,20.11,19.4,19.66,-1.16,1422500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1811,"percent_change":868,"volume":2126,"transactions":9,"vwap":2125},"2025-10-15",19.68,20.082001,19.61,19.89,1408000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-14",19.82,20.13,19.080999,19.24,-1.32,-6.42,1447200,{"date":2137,"open":2138,"high":1871,"low":2139,"close":2140,"change":1628,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-13",18.89,18.6,20.56,12.35,1161300,{"date":2144,"open":1935,"high":2145,"low":2146,"close":2147,"change":73,"percent_change":1060,"volume":2148,"transactions":9,"vwap":2147},"2025-10-10",18.99,18.18,18.3,1167000,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2091,"change":960,"percent_change":1172,"volume":2153,"transactions":9,"vwap":2091},"2025-10-09",18.98,17.62,1206700,{"date":2155,"open":2156,"high":2138,"low":1982,"close":2157,"change":2102,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-08",18.2,18.78,6.89,1368100,{"date":2161,"open":1935,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-07",18.33,17.43,17.57,-0.57,-3.14,894400,{"date":2169,"open":1926,"high":2170,"low":2171,"close":2172,"change":999,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-06",18.49,17.9,18.14,3.89,1911400,{"date":2176,"open":2177,"high":2178,"low":1995,"close":1980,"change":231,"percent_change":598,"volume":2179,"transactions":9,"vwap":1980},"2025-10-03",17.4,17.655,984200,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-02",18,16.85,17.37,-1.01,-5.5,2313200,{"date":2189,"open":2139,"high":2190,"low":2191,"close":1941,"change":67,"percent_change":1092,"volume":2192,"transactions":9,"vwap":1941},"2025-10-01",18.88,18.35,660700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1936,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1936},"2025-09-30",18.34,18.79,18.09,-0.16,-0.86,841600,{"date":2202,"open":1901,"high":1933,"low":2203,"close":2204,"change":2198,"percent_change":914,"volume":2205,"transactions":9,"vwap":2204},"2025-09-29",18.354,18.59,650500,{"date":2207,"open":1943,"high":2208,"low":2209,"close":2210,"change":141,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-26",18.85,18.063999,18.75,3.82,832800,{"date":2214,"open":2215,"high":2191,"low":1929,"close":2216,"change":562,"percent_change":302,"volume":2217,"transactions":9,"vwap":2216},"2025-09-25",17.89,18.059999,463900,{"date":2219,"open":2220,"high":2139,"low":2221,"close":2221,"change":803,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-24",18.53,17.8,-4.3,504000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2139,"change":1186,"percent_change":552,"volume":2229,"transactions":9,"vwap":2139},"2025-09-23",18.94,19.1,18.46,514700,{"date":2231,"open":2232,"high":2233,"low":1936,"close":2234,"change":521,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-22",18.9,19.07,18.77,3.87,877900,{"date":2238,"open":2239,"high":2156,"low":2239,"close":2108,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2108},"2025-09-19",17.29,0.92,5.36,1921100,{"date":2244,"open":2228,"high":2245,"low":2246,"close":2247,"change":2118,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-18",18.529,17.025,17.15,-6.34,1313700,{"date":2251,"open":2252,"high":2233,"low":2253,"close":2254,"change":1007,"percent_change":67,"volume":2255,"transactions":9,"vwap":2254},"2025-09-17",18.8,18.25,18.31,1089200,{"date":2257,"open":2258,"high":2099,"low":2156,"close":2100,"change":1255,"percent_change":1976,"volume":2259,"transactions":9,"vwap":2100},"2025-09-16",19.29,969200,{"date":2261,"open":2152,"high":2210,"low":2262,"close":2263,"change":1321,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-15",17.535,18.7,6.61,779900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":1951,"change":697,"percent_change":500,"volume":2271,"transactions":9,"vwap":1951},"2025-09-12",17.69,17.733,17.33,661600,{"date":2273,"open":2274,"high":2275,"low":1987,"close":1980,"change":112,"percent_change":1937,"volume":2276,"transactions":9,"vwap":1980},"2025-09-11",17.72,17.87,392200,{"date":2278,"open":2279,"high":2091,"low":2279,"close":1918,"change":1550,"percent_change":1015,"volume":2280,"transactions":9,"vwap":1918},"2025-09-10",17.5,458900,{"date":2282,"open":2283,"high":2221,"low":2284,"close":2284,"change":1186,"percent_change":482,"volume":2285,"transactions":9,"vwap":2284},"2025-09-09",17.6,17.36,297500,{"date":2287,"open":2268,"high":2215,"low":2288,"close":2289,"change":1290,"percent_change":2290,"volume":2280,"transactions":9,"vwap":2289},"2025-09-08",17.367,17.53,1.33,{"date":2292,"open":2247,"high":2293,"low":2294,"close":2295,"change":1590,"percent_change":1106,"volume":2296,"transactions":9,"vwap":2295},"2025-09-05",17.408,16.79,17.3,365700,{"date":2298,"open":1994,"high":2299,"low":1967,"close":1967,"change":112,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1967},"2025-09-04",17.25,-2.28,458000,{"date":2303,"open":2304,"high":1974,"low":2305,"close":2306,"change":1338,"percent_change":1030,"volume":2307,"transactions":9,"vwap":2306},"2025-09-03",17.58,16.98,17.14,522100,{"date":2309,"open":2310,"high":1951,"low":2311,"close":2080,"change":1773,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2080},"2025-09-02",17.1,16.71,3.4,630600,{"date":2315,"open":2316,"high":2317,"low":2058,"close":1967,"change":89,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1967},"2025-08-29",15.64,16.87,7.17,771800,{"date":2321,"open":2322,"high":2022,"low":2058,"close":2323,"change":760,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-28",15.88,15.63,-0.82,542400,{"date":2327,"open":2008,"high":2322,"low":2328,"close":2056,"change":760,"percent_change":2324,"volume":2329,"transactions":9,"vwap":2056},"2025-08-27",15.42,336300,{"date":2331,"open":2332,"high":2046,"low":2332,"close":2333,"change":1233,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-26",15.38,15.89,3.65,550400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":510,"percent_change":562,"volume":2342,"transactions":9,"vwap":2341},"2025-08-25",15.3,15.56,15.23,15.33,544900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":706,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-22",14.99,15.44,14.845,15.29,1.39,440200,{"date":2352,"open":2353,"high":2354,"low":2345,"close":2355,"change":749,"percent_change":342,"volume":2356,"transactions":9,"vwap":2355},"2025-08-21",15.16,15.39,15.08,332400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":983,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-20",14.86,15.24,14.85,15.2,2.84,383700,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":112,"percent_change":1650,"volume":2370,"transactions":9,"vwap":2369},"2025-08-19",15.04,14.53,14.78,441300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":353,"percent_change":1831,"volume":2377,"transactions":9,"vwap":2376},"2025-08-18",15.15,15.21,14.87,15.17,305300,{"date":2379,"open":2316,"high":2316,"low":2355,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-15",15.14,-0.5,-3.2,277700,{"date":2385,"open":2058,"high":2386,"low":2387,"close":2316,"change":2388,"percent_change":818,"volume":2389,"transactions":9,"vwap":2316},"2025-08-14",15.87,15.46,-0.14,246400,{"date":2391,"open":2006,"high":2392,"low":2056,"close":2393,"change":173,"percent_change":146,"volume":2394,"transactions":9,"vwap":2393},"2025-08-13",16.33,15.78,259200,{"date":2396,"open":2397,"high":2398,"low":72,"close":2397,"change":510,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-12",15.81,15.85,0.25,266900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-11",15,15.805,14.737,15.77,0.44,2.87,326500,{"date":2411,"open":2393,"high":2038,"low":2360,"close":2341,"change":573,"percent_change":2066,"volume":2412,"transactions":9,"vwap":2341},"2025-08-08",330000,{"date":2414,"open":2397,"high":2415,"low":2416,"close":2021,"change":2417,"percent_change":1014,"volume":2418,"transactions":9,"vwap":2021},"2025-08-07",15.91,15.645,0.13,398800,{"date":2420,"open":2421,"high":2014,"low":2373,"close":2422,"change":1800,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-06",15.32,15.61,2.5,364600,{"date":2426,"open":2427,"high":2340,"low":2428,"close":2340,"change":117,"percent_change":1024,"volume":2429,"transactions":9,"vwap":2340},"2025-08-05",14.92,14.74,432500,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2427,"change":1887,"percent_change":88,"volume":2434,"transactions":9,"vwap":2427},"2025-08-04",14.62,15.07,205700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":212,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-01",14.43,14.58,14.085,14.38,2.13,361000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2445,"change":52,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2445},"2025-07-31",14.08,14.31,13.81,0.72,446000,{"date":2451,"open":2369,"high":2369,"low":2452,"close":2453,"change":1739,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-30",13.87,13.98,-6.43,735600,{"date":2457,"open":2458,"high":2367,"low":2458,"close":2459,"change":1772,"percent_change":1996,"volume":2460,"transactions":9,"vwap":2459},"2025-07-29",14.47,14.94,633600,{"date":2462,"open":2463,"high":2328,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-28",15.31,14.4,14.8,-0.66,-4.27,1174200,{"date":2470,"open":2471,"high":2472,"low":2432,"close":2387,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2387},"2025-07-25",15.53,15.75,-0.62,-3.86,1447600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-24",16.15,16.31,15.9,16.08,-0.25,-1.53,456200,{"date":2486,"open":1967,"high":2183,"low":2487,"close":2392,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2392},"2025-07-23",16.16,-0.46,-2.74,235500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2294,"change":706,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2294},"2025-07-22",16.68,16.81,16.28,1.27,533100,{"date":2499,"open":2500,"high":2299,"low":2037,"close":2045,"change":117,"percent_change":1677,"volume":2501,"transactions":9,"vwap":2045},"2025-07-21",16.63,442600,{"date":2503,"open":2073,"high":2073,"low":2504,"close":2032,"change":2505,"percent_change":117,"volume":2506,"transactions":9,"vwap":2032},"2025-07-18",16.205,0.05,349800,{"date":2508,"open":2509,"high":2479,"low":2510,"close":2044,"change":1146,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2044},"2025-07-17",16.26,15.894,-1.58,240200,{"date":2514,"open":2037,"high":2515,"low":2516,"close":2001,"change":2517,"percent_change":168,"volume":2518,"transactions":9,"vwap":2001},"2025-07-16",16.67,16.1,0.02,201600,{"date":2520,"open":2521,"high":2045,"low":2481,"close":2522,"change":2517,"percent_change":168,"volume":2523,"transactions":9,"vwap":2522},"2025-07-15",16.55,16.46,250800,{"date":2525,"open":2003,"high":2526,"low":2527,"close":2528,"change":168,"percent_change":1203,"volume":2529,"transactions":9,"vwap":2528},"2025-07-14",16.95,16.32,16.44,326000,{"date":2531,"open":2000,"high":2532,"low":2533,"close":2527,"change":1233,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2527},"2025-07-11",16.45,15.858,3.55,331100,{"date":2537,"open":2538,"high":2056,"low":2348,"close":2056,"change":212,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2056},"2025-07-10",15.57,1.94,245100,{"date":2542,"open":2543,"high":2471,"low":2345,"close":2387,"change":52,"percent_change":1811,"volume":2544,"transactions":9,"vwap":2387},"2025-07-09",15.36,396400,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2543,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2543},"2025-07-08",16.14,14.915,-0.76,-4.71,742000,{"date":2553,"open":2023,"high":2478,"low":2554,"close":2555,"change":212,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-07",15.13,16.12,1.9,873300,{"date":2559,"open":2560,"high":2561,"low":2348,"close":2562,"change":510,"percent_change":2399,"volume":2563,"transactions":9,"vwap":2562},"2025-07-03",15.67,15.83,15.82,202500,{"date":2565,"open":2014,"high":2478,"low":2339,"close":2393,"change":1831,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2393},"2025-07-02",1.28,658600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":481,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-01",16.2,16.41,15.55,15.58,-2.14,189900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2579,"change":1203,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-06-30",15.27,15.92,15.18,4.87,310100,{"date":2584,"open":2340,"high":2585,"low":2459,"close":2580,"change":38,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2580},"2025-06-27",15.49,-3,388500,{"date":2589,"open":2373,"high":2560,"low":2590,"close":2591,"change":1887,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-26",15.11,15.65,3.57,323200,{"date":2595,"open":2373,"high":2338,"low":2596,"close":2590,"change":760,"percent_change":914,"volume":2597,"transactions":9,"vwap":2590},"2025-06-25",14.837,302300,{"date":2599,"open":2543,"high":2387,"low":2600,"close":2360,"change":1141,"percent_change":1408,"volume":2601,"transactions":9,"vwap":2360},"2025-06-24",14.702,394400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2422,"change":1773,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2422},"2025-06-23",15.25,16.105,15.22,3.79,608000,{"date":2610,"open":2359,"high":2346,"low":2611,"close":2367,"change":1290,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2367},"2025-06-20",14.81,1.55,2229300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2611,"change":2619,"percent_change":1321,"volume":2620,"transactions":9,"vwap":2611},"2025-06-18",14.59,14.965,14.44,0.17,396500,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":582,"percent_change":1649,"volume":2626,"transactions":9,"vwap":2625},"2025-06-17",14.75,14.495,14.64,313500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2623,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2623},"2025-06-16",14.7,14.98,14.55,0.06,0.41,439700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1276,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-13",14.51,14.84,14.5,14.69,2.01,249900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2464,"change":598,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2464},"2025-06-12",14.36,14.515,14.17,3.75,351800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1092,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-11",14.2,14.25,13.86,13.88,-1.91,204400,{"date":2659,"open":2637,"high":2660,"low":2661,"close":2662,"change":802,"percent_change":2483,"volume":2663,"transactions":9,"vwap":2662},"2025-06-10",14.61,13.94,14.15,314300,{"date":2665,"open":2645,"high":2666,"low":2667,"close":2668,"change":1772,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-09",14.565,14.094,14.37,0.98,227400,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2222,"volume":2677,"transactions":9,"vwap":2675},"2025-06-06",14.95,14.205,14.23,-0.64,394000,{"date":2679,"open":2432,"high":2680,"low":2616,"close":2375,"change":500,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2375},"2025-06-05",15.198,3.19,396000,{"date":2684,"open":2637,"high":2616,"low":2685,"close":2686,"change":697,"percent_change":1233,"volume":2687,"transactions":9,"vwap":2686},"2025-06-04",14.215,14.41,387700,{"date":2689,"open":2690,"high":2437,"low":2691,"close":2692,"change":1863,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-03",13.51,13.4,14.33,5.6,575100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1863,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-02",13.17,13.63,13.12,13.57,5.93,418400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2706,"change":1913,"percent_change":1234,"volume":2708,"transactions":9,"vwap":2706},"2025-05-30",12.52,12.81,12.39,241000,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":1634,"percent_change":2102,"volume":2714,"transactions":9,"vwap":2713},"2025-05-29",12.48,12.914,12.59,291000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1960,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-28",12.26,12.56,12.08,12.44,1.97,298200,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1164,"volume":2730,"transactions":9,"vwap":2728},"2025-05-27",12.04,12.365,11.97,12.2,-0.09,587300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2198,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-23",12.31,12.6,11.88,12.29,-1.29,850700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":802,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-22",12.64,12.77,12.32,12.45,-1.74,304000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1847,"percent_change":2363,"volume":2753,"transactions":9,"vwap":2752},"2025-05-21",12.4,12.87,12.33,12.67,504200,{"date":2755,"open":2735,"high":2751,"low":2756,"close":2743,"change":848,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2743},"2025-05-20",11.4,3.27,492100,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":395,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-19",11.53,12.044,11.93,5.11,240700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1764,"percent_change":291,"volume":2772,"transactions":9,"vwap":2771},"2025-05-16",11.55,11.559,11,11.35,374500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2768,"change":2633,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2768},"2025-05-15",11.24,11.59,10.97,3.68,440900,{"date":2781,"open":2782,"high":2783,"low":179,"close":2784,"change":2074,"percent_change":1165,"volume":2785,"transactions":9,"vwap":2784},"2025-05-14",11.2,11.26,11.14,532200,{"date":2787,"open":2788,"high":2776,"low":2789,"close":2790,"change":749,"percent_change":1030,"volume":2791,"transactions":9,"vwap":2790},"2025-05-13",11.5,11.23,11.42,328200,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":2185,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-12",12,11.3,11.54,-8.05,737600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1831,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-09",12.65,12.8,12.3,12.55,1.62,292200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2141,"change":2812,"percent_change":2166,"volume":2813,"transactions":9,"vwap":2141},"2025-05-08",12.82,12.85,12.21,-0.4,314200,{"date":2815,"open":2816,"high":2817,"low":2713,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-07",12.83,13.15,12.75,-0.35,-2.67,307400,{"date":2823,"open":2811,"high":2699,"low":2811,"close":2824,"change":201,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-06",13.1,9.26,504700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2830,"change":1863,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-05",11.9,11.99,11.37,6.77,544000,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2789,"change":281,"percent_change":191,"volume":2838,"transactions":9,"vwap":2789},"2025-05-02",11.58,11.125,345400,{"date":2840,"open":2841,"high":2841,"low":2842,"close":2843,"change":2473,"percent_change":384,"volume":2844,"transactions":9,"vwap":2843},"2025-05-01",11.65,11.11,11.33,303200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":394,"percent_change":2805,"volume":2851,"transactions":9,"vwap":2850},"2025-04-30",11.63,11.96,11.52,11.95,178800,{"date":2853,"open":2830,"high":2854,"low":2855,"close":2856,"change":282,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-04-29",12.14,11.73,11.76,-2.65,199500,{"date":183,"open":2860,"high":2861,"low":2862,"close":2719,"change":2517,"percent_change":2619,"volume":2863,"transactions":9,"vwap":2719},12.06,12.153,11.79,381300]