[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AG":3,"homepage-market-summary":28,"stock-historical-AG":169},{"ticker":4,"date":5,"profile":6,"quote":13},"AG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"FIRST MAJESTIC SILVER CORP","NYSE",null,"Common Stock","First Majestic Silver Corp is in the business of production, development, exploration, and acquisition of mineral properties with a focus on silver and gold production in North America. The company owns four producing mines in Mexico, consisting of the Santa Elena Silver\u002FGold Mine, the San Dimas Silver\u002FGold Mine, the Los Gatos Silver Mine, and the La Encantada Silver Mine. It also owns the Jerritt Canyon Gold Mine in Nevada, USA. Additionally, the firm holds interests in the San Martin Silver Mine and the Del Toro Silver Mine, and several exploration-stage projects. The majority of the company's revenues are from the sale of precious metals contained in dore and concentrate form. It generates maximum revenue from the sale of silver, followed by gold, zinc, copper, and other metals.","5,535",{"close":14,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},17.66,17.905,17.45,17.69,-0.03,-0.17,8243321.428526,60763,17.6934,32.040001,0.67000002,4443096.883447307,54.2,4990,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,115,120,125,130,134,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":18,"price":114,"is_up":86},"Consumer Cycl","XLY",108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":86},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":86},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},5.49,18588675,6784866548.402065,173.37,"2025-04-21",[180,181,191,202,213,224,234,245,256,267,278,289,300,310,321,332,343,354,364,375,385,396,407,416,426,437,446,455,466,477,488,499,510,520,530,540,550,558,566,576,586,595,606,617,628,638,648,657,667,677,688,699,709,718,727,735,741,750,757,766,775,784,790,797,804,811,820,827,834,841,846,853,861,869,877,885,893,901,909,918,925,932,939,945,951,958,964,972,981,989,998,1003,1010,1017,1023,1031,1040,1047,1056,1065,1074,1083,1088,1094,1099,1104,1112,1118,1124,1130,1136,1144,1151,1158,1164,1170,1177,1184,1191,1198,1204,1209,1214,1221,1226,1231,1237,1246,1254,1260,1266,1273,1279,1286,1292,1299,1303,1310,1316,1324,1332,1341,1350,1358,1366,1374,1383,1391,1400,1409,1416,1425,1433,1440,1448,1457,1465,1473,1478,1485,1494,1502,1509,1518,1526,1533,1538,1545,1549,1556,1563,1572,1578,1585,1594,1603,1610,1617,1622,1626,1631,1635,1642,1648,1653,1660,1668,1674,1681,1688,1694,1701,1708,1713,1718,1723,1730,1735,1741,1747,1752,1757,1763,1771,1780,1788,1796,1805,1811,1816,1822,1829,1837,1845,1853,1860,1867,1873,1881,1889,1895,1902,1909,1917,1925,1932,1940,1948,1956,1963,1971,1980,1987,1994,2003,2009,2017,2023,2031,2039,2048,2052,2060,2069,2076,2084,2091,2100,2107,2112,2118,2122,2128,2133,2137,2143,2152,2157,2163,2171,2179,2185,2191,2197,2203,2209,2216,2224,2231,2238,2246,2253,2259,2267,2273,2280,2287,2292,2299,2304,2311,2317,2325,2331,2336,2342,2347,2353,2360,2366,2374,2381,2388,2395,2403,2410,2418,2424,2430,2436,2440,2444,2451,2455,2460,2465,2470,2475,2480,2485,2490,2495,2501,2505,2508,2514,2518,2524,2530,2535,2538,2542,2546,2551,2556,2561,2565,2568,2572,2575,2579,2583,2586,2592,2598,2606,2614,2621,2627,2633,2640,2647,2653,2659,2667,2673,2680,2686,2691,2695,2700,2704,2710,2717,2724,2730,2734,2739,2745,2751,2757,2760,2764,2769,2775],{"date":5,"open":14,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",18.14,18.22,17.67,-0.39,-2.16,9085901.994237,53106,17.8315,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",18.04,18.11,17.6001,18.08,0.13,0.72,13683089.044432,61924,17.9335,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",17.86,18.27,17.61,17.95,-1.06,-5.58,10087820.679361,65772,17.9965,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",18.76,19.12,18.505,19.01,0.25,1.33,6029250.471198,42155,18.912,{"date":225,"open":226,"high":227,"low":228,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",18.85,18.895,18.38,-0.29,-1.52,8719699.173771,61561,18.6326,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",19.62,19.72,18.8901,19.05,-1.27,-6.25,10638110.937766,68177,19.1067,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",19.37,20.45,19.24,20.32,1.01,5.23,10034615.342954,57589,19.9286,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",19.96,20.09,19.02,19.31,-0.53,-2.67,10516716.951439,58911,19.3442,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",19.71,19.95,19.2704,19.84,0.35,1.8,12018437.514415,62259,19.6935,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",19.25,19.64,18.965,19.49,1.16,6.33,7590587.646762,54938,19.4104,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",19.06,19.18,17.93,18.33,-0.31,-1.66,11636366.141826,70426,18.4795,{"date":301,"open":302,"high":218,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",18.91,18.275,18.64,-0.16,-0.85,5438173.790246,44087,18.567,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",18.82,19.07,18.43,18.8,-0.76,-3.89,9216748.180646,67562,18.7924,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",20.46,20.75,19.425,19.56,-0.59,-2.93,9418357.018363,69911,19.9125,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",20.14,20.585,19.92,20.15,-1.03,-4.86,9077641.100203,65859,20.2793,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",21.21,21.49,20.87,21.18,0.43,2.07,9402120.868092,66597,21.1852,{"date":355,"open":356,"high":357,"low":358,"close":324,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",20.99,21.22,20.72,-0.22,-1.05,6695078.431235,50965,20.9266,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",20.71,21.23,20.49,20.97,-0.42,-1.96,7559024.427061,55730,20.942,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":36,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",22,22.0287,20.96,21.39,0.9,10076828.16389,75082,21.3872,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",20.48,21.225,20.4,21.2,1.34,6.75,9476089.514949,68422,20.9064,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",19.73,20.765,19.55,19.86,-0.73,-3.55,12433788.696838,75376,20.1235,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":19,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",20.76,20.19,20.59,-0.82,6951860.237,56620,20.4794,{"date":417,"open":418,"high":419,"low":420,"close":409,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",22.15,22.19,20.375,-0.98,-4.51,14989308.423623,110422,21.022,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",20.93,21.87,20.92,21.74,0.75,3.57,8450191.072048,57167,21.5534,{"date":438,"open":439,"high":440,"low":439,"close":356,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",20.63,21.3077,-0.25,-1.18,6854666.197505,51111,21.0487,{"date":447,"open":250,"high":448,"low":449,"close":450,"change":64,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",21.28,20.29,21.24,1.97,7955383.331462,55374,20.9627,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",21.3,21.52,20.52,20.83,-0.26,-1.23,9118722.255379,73974,20.8622,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",21.9,22.02,21.055,21.09,-0.1,-0.47,12885427.155888,90700,21.3166,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",20.55,21.685,20.51,21.19,0.34,1.63,11854122.490149,85410,21.1777,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",19.8,20.88,19.7,20.85,2.37,12.82,15691650.260024,100034,20.3563,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",19,19.22,18.47,18.48,-1.09,-5.57,8147895.477057,58102,18.7622,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":44,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",19.53,19.94,19.195,19.57,1.61,7339194.663805,54123,19.6538,{"date":521,"open":522,"high":523,"low":216,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",19.23,19.7683,19.26,0.48,2.56,9340014.218411,62451,19.3762,{"date":531,"open":532,"high":302,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",18.745,18.44,18.78,-0.38,-1.98,7395351.204423,55281,18.7009,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":99,"volume":547,"transactions":548,"vwap":549},"2026-08-12",19.77,19.83,18.96,19.16,0.2,9869812.240388,84328,19.2971,{"date":551,"open":534,"high":552,"low":553,"close":544,"change":104,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",19.03,18.57,0.58,8345250.095647,75981,18.7769,{"date":559,"open":294,"high":501,"low":560,"close":226,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",18.28,0.45,2.45,10227896.626065,82880,18.7379,{"date":567,"open":568,"high":215,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",18.6,17.985,18.4,1.12,6.48,11212231.91216,97855,18.3417,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":118,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",17.33,17.64,17.06,17.28,-1.87,8338052.020055,79460,17.3373,{"date":587,"open":588,"high":589,"low":590,"close":206,"change":571,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",17.53,17.89,17.225,6.79,11503672.826972,107205,17.6156,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",16.36,16.745,16.19,16.49,0.79,5.03,12310375.794728,100436,16.4951,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",14.905,15.715,14.71,15.7,0.67,4.46,8526673.893129,73768,15.3523,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",15.26,15.41,14.8301,15.03,-0.66,-4.21,11671195.700214,98980,15.0802,{"date":629,"open":630,"high":611,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",15.36,14.11,15.69,0.47,3.09,20441237.44265,141623,15.0576,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":473,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",15.52,15.88,14.92,15.22,-3,13375027.618087,100660,15.2956,{"date":649,"open":650,"high":651,"low":652,"close":632,"change":262,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",15.83,15.89,15.27,-3.27,10682507.732785,72023,15.6102,{"date":658,"open":69,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",16.54,15.795,16.22,-0.09,-0.55,8891266.258347,62661,16.1719,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":306,"volume":674,"transactions":675,"vwap":676},"2026-07-24",16.59,16.75,16.25,16.31,-0.14,7026240.72789,52081,16.4827,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",16.595,16.79,16.04,16.45,-0.86,-4.97,9607334.022667,73338,16.4392,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",17.2,17.75,17.15,17.31,0.44,2.61,10044638.329352,60634,17.4305,{"date":700,"open":701,"high":702,"low":661,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",16.4,16.89,16.87,1.02,6.44,10073227.531353,61298,16.5757,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":51,"percent_change":219,"volume":715,"transactions":716,"vwap":717},"2026-07-20",15.79,16.075,15.615,15.85,7072053.124592,53424,15.8733,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",15.46,16.09,15.33,15.81,-0.07,-0.44,10946300,{"date":728,"open":729,"high":730,"low":731,"close":641,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":641},"2026-07-16",16.34,16.44,15.68,-0.96,-5.7,9671600,{"date":736,"open":737,"high":738,"low":661,"close":739,"change":662,"percent_change":262,"volume":740,"transactions":9,"vwap":739},"2026-07-15",17.049999,17.18,16.84,9341700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",17.25,17.48,16.77,16.93,0.53,3.23,8192500,{"date":751,"open":752,"high":753,"low":754,"close":701,"change":663,"percent_change":755,"volume":756,"transactions":9,"vwap":701},"2026-07-13",16.61,16.72,16.18,-3.24,7639100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",17.08,17.3,16.82,16.95,-0.21,-1.22,8447900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",16.35,17.44,16.17,17.16,1.36,8.61,14156000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",16,16.26,15.11,15.8,-0.65,-3.95,15084400,{"date":785,"open":786,"high":787,"low":788,"close":682,"change":683,"percent_change":684,"volume":789,"transactions":9,"vwap":682},"2026-07-07",17.02,17.22,16.14,8493300,{"date":791,"open":792,"high":196,"low":793,"close":693,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":693},"2026-07-06",18.049999,17.13,-0.51,-2.86,9940200,{"date":798,"open":185,"high":560,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",17.32,17.82,0.78,4.58,12588100,{"date":805,"open":806,"high":293,"low":807,"close":808,"change":809,"percent_change":633,"volume":810,"transactions":9,"vwap":808},"2026-07-01",16.73,16.7,17.040001,0.08,8042300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",16.85,17.26,16.58,16.96,0.15,0.89,7675600,{"date":821,"open":822,"high":703,"low":823,"close":824,"change":825,"percent_change":473,"volume":826,"transactions":9,"vwap":824},"2026-06-29",16.74,16.27,16.81,-0.08,7849100,{"date":828,"open":806,"high":829,"low":830,"close":702,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":702},"2026-06-26",17.38,16.62,0.39,2.36,10773400,{"date":835,"open":836,"high":786,"low":837,"close":838,"change":694,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",16.65,16.07,16.5,2.74,11260000,{"date":842,"open":780,"high":730,"low":843,"close":844,"change":725,"percent_change":263,"volume":845,"transactions":9,"vwap":844},"2026-06-24",15.67,16.059999,14515400,{"date":847,"open":848,"high":849,"low":850,"close":838,"change":764,"percent_change":851,"volume":852,"transactions":9,"vwap":838},"2026-06-23",16.78,17.07,16.42,-6.88,11638600,{"date":854,"open":855,"high":856,"low":16,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",17.74,18.25,17.72,-0.28,-1.56,11321400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":663,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",18.41,19.1,17.85,18,-2.96,17399000,{"date":870,"open":261,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",20,18.52,18.55,-0.87,-4.48,14874300,{"date":878,"open":545,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",19.6,18.77,19.42,0.52,2.75,9315700,{"date":886,"open":887,"high":326,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",19.049999,18.59,18.9,1.25,7.08,13619200,{"date":894,"open":692,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",17.84,16.83,17.65,0.73,4.31,14101300,{"date":902,"open":903,"high":762,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",15.74,15.62,16.92,1.21,7.7,16669700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",15.94,16.48,15.66,15.71,-0.83,-5.02,12773600,{"date":919,"open":920,"high":921,"low":913,"close":659,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":659},"2026-06-09",17.36,17.43,-0.63,-3.67,17423400,{"date":926,"open":743,"high":927,"low":928,"close":929,"change":154,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-08",17.59,16.88,17.17,1.06,10526800,{"date":933,"open":934,"high":934,"low":896,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",19.059999,16.99,-2.78,-14.06,21347800,{"date":940,"open":259,"high":941,"low":942,"close":542,"change":943,"percent_change":943,"volume":944,"transactions":9,"vwap":542},"2026-06-04",20.33,19.61,0,8194000,{"date":946,"open":947,"high":948,"low":269,"close":542,"change":764,"percent_change":949,"volume":950,"transactions":9,"vwap":542},"2026-06-03",20.39,20.54,-5.81,9798100,{"date":952,"open":471,"high":953,"low":954,"close":356,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":356},"2026-06-02",21.27,20.34,0.16,0.77,6913800,{"date":959,"open":323,"high":960,"low":961,"close":460,"change":441,"percent_change":962,"volume":963,"transactions":9,"vwap":460},"2026-06-01",21.059999,19.79,-1.19,9819500,{"date":965,"open":479,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",21.14,20.2,21.08,0.5,2.43,10457500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",19.45,20.9,19.2,20.58,0.91,4.63,10192200,{"date":982,"open":983,"high":337,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",19.58,19.48,19.67,-0.61,-3.01,11270100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",19.81,20.31,19.59,20.28,0.83,4.27,10090100,{"date":999,"open":492,"high":961,"low":864,"close":974,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":974},"2026-05-22",-0.45,-2.26,9199100,{"date":1004,"open":1005,"high":1006,"low":280,"close":1007,"change":1008,"percent_change":93,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",19.38,20.37,19.9,-0.04,9356300,{"date":1011,"open":1012,"high":1013,"low":304,"close":513,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":513},"2026-05-20",19.3,20.049999,1.14,6.06,11809500,{"date":1018,"open":1019,"high":400,"low":1020,"close":315,"change":147,"percent_change":1021,"volume":1022,"transactions":9,"vwap":315},"2026-05-19",19.47,18.63,-4.71,16817200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":398,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":398},"2026-05-18",20.78,20.82,19.63,-0.69,-3.38,11950500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",21.36,21.4,20.01,20.42,-2.24,-9.89,18246000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":109,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-14",23.8,22.63,22.66,-5.5,13374800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",24.09,24.49,23.08,23.98,-0.23,-0.95,17824000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",23,24.51,22.27,24.21,0.63,2.67,25141200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-11",22.69,23.69,22.57,23.58,1.72,7.87,24043000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",22.01,22.28,21.049999,21.86,0.49,2.29,12920600,{"date":1084,"open":419,"high":1085,"low":457,"close":1086,"change":36,"percent_change":381,"volume":1087,"transactions":9,"vwap":1086},"2026-05-07",23.07,21.37,21629200,{"date":1089,"open":248,"high":1090,"low":1036,"close":348,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":348},"2026-05-06",21.45,2.08,10.89,15324200,{"date":1095,"open":1096,"high":543,"low":887,"close":864,"change":858,"percent_change":1097,"volume":1098,"transactions":9,"vwap":864},"2026-05-05",19.68,-1.44,6952300,{"date":1100,"open":1101,"high":336,"low":249,"close":1005,"change":473,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1005},"2026-05-04",19.41,-2.37,8736900,{"date":1105,"open":1106,"high":994,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-01",19.51,19.46,19.85,0.14,0.71,9207300,{"date":1113,"open":991,"high":1114,"low":292,"close":269,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":269},"2026-04-30",19.99,0.76,4.01,9889200,{"date":1119,"open":1120,"high":1120,"low":880,"close":1121,"change":663,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",19.34,18.95,-2.82,10704700,{"date":1125,"open":1007,"high":259,"low":1126,"close":1127,"change":421,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-28",19.29,19.5,-4.79,12231400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":387,"change":825,"percent_change":186,"volume":1135,"transactions":9,"vwap":387},"2026-04-27",20.27,20.53,19.87,7395100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":44,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-24",20.38,20.68,19.98,20.56,1.53,9402200,{"date":1145,"open":248,"high":1146,"low":1147,"close":1148,"change":623,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-23",20.66,19.43,20.25,-3.16,12165900,{"date":1152,"open":1153,"high":1154,"low":1148,"close":1155,"change":995,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",20.67,21.16,20.91,4.13,9422800,{"date":1159,"open":450,"high":380,"low":1160,"close":1161,"change":1097,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",20.030001,20.08,-6.69,15038000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":458,"change":163,"percent_change":1109,"volume":1169,"transactions":9,"vwap":458},"2026-04-20",21.15,21.62,20.84,13633600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":346,"change":694,"percent_change":1175,"volume":1176,"transactions":9,"vwap":346},"2026-04-17",21.84,22.83,21.47,2.09,19973200,{"date":1178,"open":1179,"high":1180,"low":428,"close":1078,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1078},"2026-04-16",21.29,21.55,-0.11,-0.52,10131300,{"date":1185,"open":1033,"high":1186,"low":1187,"close":1154,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1154},"2026-04-15",21.66,20.81,-0.37,-1.72,14239400,{"date":1192,"open":448,"high":1193,"low":1194,"close":1195,"change":432,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-14",21.73,21.030001,21.53,3.61,14382900,{"date":1199,"open":1200,"high":347,"low":1201,"close":1025,"change":546,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1025},"2026-04-13",20.16,20.11,0.97,14969900,{"date":1205,"open":428,"high":1194,"low":1036,"close":977,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":977},"2026-04-10",-0.01,-0.05,11840100,{"date":1210,"open":1166,"high":1034,"low":1160,"close":411,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":411},"2026-04-09",-0.32,-1.53,15290800,{"date":1215,"open":1216,"high":1217,"low":948,"close":1155,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1155},"2026-04-08",23.059999,23.3,-0.35,-1.65,21729000,{"date":1222,"open":953,"high":1223,"low":948,"close":1224,"change":673,"percent_change":781,"volume":1225,"transactions":9,"vwap":1224},"2026-04-07",21.54,21.26,15315200,{"date":1227,"open":1228,"high":469,"low":345,"close":1034,"change":725,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1034},"2026-04-06",21.61,-2.01,12888600,{"date":1232,"open":1233,"high":1234,"low":387,"close":1172,"change":118,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1172},"2026-04-02",20.5,22.31,-1.49,14257800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-01",21.78,22.86,21.5,22.17,0.69,3.21,22437200,{"date":1247,"open":1006,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",21.65,20.3,21.48,1.83,9.31,23651900,{"date":1255,"open":1078,"high":1256,"low":1126,"close":1257,"change":338,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",21.17,19.65,-4.98,17708000,{"date":1261,"open":1262,"high":347,"low":1263,"close":1139,"change":772,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1139},"2026-03-27",19.17,19.13,7.04,19097500,{"date":1267,"open":871,"high":1139,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",19.28,19.32,-1.46,-7.03,18196200,{"date":1274,"open":357,"high":1275,"low":947,"close":1025,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1025},"2026-03-25",21.31,0.68,3.38,22114900,{"date":1280,"open":1281,"high":954,"low":1282,"close":1283,"change":381,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",19.14,18.97,20.1,4.69,21888300,{"date":1287,"open":294,"high":1257,"low":1288,"close":976,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":976},"2026-03-23",18.2,0.93,5.09,28543300,{"date":1293,"open":1282,"high":1294,"low":1295,"close":205,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":205},"2026-03-20",19.030001,17.88,-0.68,-3.59,24669900,{"date":1300,"open":856,"high":216,"low":293,"close":1121,"change":1301,"percent_change":851,"volume":1302,"transactions":9,"vwap":1121},"2026-03-19",-1.4,27610100,{"date":1304,"open":1305,"high":390,"low":1013,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",20.98,20.35,-1.39,-6.39,22938200,{"date":1311,"open":418,"high":1312,"low":1313,"close":431,"change":473,"percent_change":1314,"volume":1315,"transactions":9,"vwap":431},"2026-03-17",22.68,21.41,-2.12,16689400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1218,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-16",22.43,23.19,21.43,22.21,-1.55,23872800,{"date":1325,"open":1326,"high":1327,"low":1318,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-13",24.41,24.54,22.56,-2.07,-8.4,23107800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-12",25.72,25.73,24.46,24.63,-1.08,-4.2,15364500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-11",26.15,26.26,24.91,25.71,-1.01,-3.78,17776600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":554,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-10",26.93,27.62,26.55,26.72,2.22,16951700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":44,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-09",25.2,26.16,23.93,26.14,1.2,21052300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":725,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-06",25.75,26.33,25.040001,25.83,-1.67,19376700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-05",27.98,28.13,25.51,26.27,-2.38,-8.31,27283500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":128,"volume":1390,"transactions":9,"vwap":1388},"2026-03-04",29.040001,29.48,28.34,28.65,0.28,14851200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-03",28.5,28.99,26.97,28.37,-3.23,-10.22,28295600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-02",31.67,31.75,29.97,31.6,-0.41,-1.28,25371800,{"date":1410,"open":1411,"high":23,"low":1412,"close":1413,"change":978,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-27",31.51,30.88,32.0099983,2.93,23087400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-26",28.9,31.2,28.63,31.1,1.69,5.75,26195500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":472,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-25",30.1,30.15,29.19,29.41,-0.34,20310500,{"date":1434,"open":1435,"high":1404,"low":1436,"close":1437,"change":978,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-24",27.45,27.39,29.51,3.18,23804200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":99,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-23",27.89,29.49,27.75,28.6,3.81,36625500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-20",25.02,27.58,24.72,27.55,2.77,11.18,37079900,{"date":1458,"open":1459,"high":1460,"low":1043,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-19",23.049999,24.92,24.78,2.18,9.65,29106900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":99,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-18",22.32,22.72,21.83,22.6,4.87,16562300,{"date":1474,"open":469,"high":469,"low":948,"close":1180,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1180},"2026-02-17",-1.41,-6.14,18259400,{"date":1479,"open":377,"high":1480,"low":1079,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-13",23.11,22.96,1.37,6.35,21763100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-12",23.48,23.79,21.51,21.59,-2.22,-9.32,32181300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":809,"volume":1501,"transactions":9,"vwap":1499},"2026-02-11",24.87,24.9,23.09,23.81,0.02,21970000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1488,"change":51,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1488},"2026-02-10",23.41,24.26,23.39,0.17,19609000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-09",22.46,24,22.24,23.75,1.76,8,22100300,{"date":1519,"open":324,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-06",22.22,20.62,21.99,1.74,8.59,18359600,{"date":1527,"open":1528,"high":1529,"low":1160,"close":1148,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1148},"2026-02-05",20.79,21.69,-2.18,-9.72,22907600,{"date":1534,"open":1173,"high":1535,"low":1194,"close":1318,"change":831,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1318},"2026-02-04",22.94,1.77,33753700,{"date":1539,"open":419,"high":1077,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-03",21.12,22.040001,1.64,8.04,31553500,{"date":1546,"open":948,"high":448,"low":1134,"close":389,"change":725,"percent_change":1547,"volume":1548,"transactions":9,"vwap":389},"2026-02-02",-2.11,31858700,{"date":1550,"open":1551,"high":1552,"low":411,"close":1168,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1168},"2026-01-30",22.37,23.5,-4.33,-17.2,60807500,{"date":1557,"open":1558,"high":1559,"low":1488,"close":1560,"change":208,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-29",26.96,27.25,25.17,-4.04,40686600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-28",26.049999,26.51,24.99,26.23,0.51,1.98,28847500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1334,"change":943,"percent_change":943,"volume":1577,"transactions":9,"vwap":1334},"2026-01-27",26,26.34,24.42,33468500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1334,"change":1389,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1334},"2026-01-26",27.19,27.9,25.52,1.1,51372600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-23",24.7,25.47,24.25,25.44,1.22,5.04,28518800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-22",22.3,24.35,22.1,24.22,2.02,9.1,25638800,{"date":1604,"open":1044,"high":1605,"low":1606,"close":1607,"change":461,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-21",22.82,21.77,22.2,-1.16,33740400,{"date":1611,"open":1612,"high":1613,"low":1239,"close":1511,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1511},"2026-01-20",22.93,22.98,0.96,4.47,30134100,{"date":1618,"open":1619,"high":1223,"low":1120,"close":1241,"change":284,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1241},"2026-01-16",20.059999,5.7,33073400,{"date":1623,"open":1262,"high":481,"low":218,"close":954,"change":1569,"percent_change":1624,"volume":1625,"transactions":9,"vwap":954},"2026-01-15",2.57,24568200,{"date":1627,"open":1628,"high":479,"low":1120,"close":543,"change":1629,"percent_change":472,"volume":1630,"transactions":9,"vwap":543},"2026-01-14",20.47,-0.02,27494200,{"date":1632,"open":439,"high":1540,"low":492,"close":1108,"change":1188,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1108},"2026-01-13",-1.83,27220600,{"date":1636,"open":1013,"high":1637,"low":492,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-12",20.61,20.22,1.31,6.93,27123000,{"date":1643,"open":1644,"high":1645,"low":207,"close":302,"change":251,"percent_change":1646,"volume":1647,"transactions":9,"vwap":302},"2026-01-09",18.24,18.98,5.64,21938700,{"date":1649,"open":849,"high":1650,"low":786,"close":1651,"change":1008,"percent_change":359,"volume":1652,"transactions":9,"vwap":1651},"2026-01-08",17.99,17.9,13074100,{"date":1654,"open":185,"high":1655,"low":745,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-07",18.030001,17.94,-0.78,-4.17,23990200,{"date":1661,"open":787,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-06",18.73,16.98,18.72,1.68,9.86,25774800,{"date":1669,"open":1670,"high":196,"low":659,"close":808,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":808},"2026-01-05",16.6,0.98,6.1,24960700,{"date":1675,"open":808,"high":1676,"low":1677,"close":844,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":844},"2026-01-02",17.27,15.54,-0.6,-3.6,25395100,{"date":1682,"open":730,"high":1683,"low":730,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-31",17.19,16.66,-0.27,-1.59,15778000,{"date":1689,"open":787,"high":1690,"low":745,"close":746,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":746},"2025-12-30",17.35,0.23,1.38,18567500,{"date":1695,"open":1696,"high":929,"low":1697,"close":807,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":807},"2025-12-29",16.51,16.21,-0.72,-4.13,23199200,{"date":1702,"open":1703,"high":1704,"low":1663,"close":1705,"change":1706,"percent_change":1591,"volume":1707,"transactions":9,"vwap":1705},"2025-12-26",17.77,17.91,17.42,0.21,21852900,{"date":1709,"open":1683,"high":1710,"low":848,"close":1711,"change":19,"percent_change":421,"volume":1712,"transactions":9,"vwap":1711},"2025-12-24",17.29,17.21,8805500,{"date":1714,"open":1715,"high":865,"low":848,"close":829,"change":673,"percent_change":1716,"volume":1717,"transactions":9,"vwap":829},"2025-12-23",17.8,-0.8,20799100,{"date":1719,"open":829,"high":1704,"low":581,"close":1720,"change":995,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-22",17.52,4.97,18708700,{"date":1724,"open":823,"high":849,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-19",16.23,16.69,0.54,3.34,25631600,{"date":1731,"open":770,"high":745,"low":1732,"close":1733,"change":1053,"percent_change":1301,"volume":1734,"transactions":9,"vwap":1733},"2025-12-18",16.030001,16.15,20388600,{"date":1736,"open":928,"high":1737,"low":1697,"close":1738,"change":1629,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-17",17,16.38,-0.12,25477400,{"date":1742,"open":1743,"high":659,"low":780,"close":701,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":701},"2025-12-16",15.9,0.36,2.24,19354400,{"date":1748,"open":838,"high":836,"low":632,"close":1749,"change":1750,"percent_change":1062,"volume":1751,"transactions":9,"vwap":1749},"2025-12-15",16.040001,0.1,19404700,{"date":1753,"open":1754,"high":1754,"low":731,"close":911,"change":874,"percent_change":1755,"volume":1756,"transactions":9,"vwap":911},"2025-12-12",17.37,-5.18,24754900,{"date":1758,"open":1759,"high":690,"low":1760,"close":824,"change":571,"percent_change":1761,"volume":1762,"transactions":9,"vwap":824},"2025-12-11",16.1,15.91,7.14,28743700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":632,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":632},"2025-12-10",15.25,15.92,14.86,0.29,1.88,23318700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-09",14.47,15.57,14.4,15.4,1.03,7.17,18628500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1028,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-08",15.08,15.14,14.32,14.37,-4.58,15534000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":51,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-05",15.49,15.82,14.97,15.06,0.27,18103000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-04",15.31,15.39,14.84,15.02,-0.67,-4.27,18698400,{"date":1806,"open":911,"high":1807,"low":1808,"close":632,"change":359,"percent_change":1809,"volume":1810,"transactions":9,"vwap":632},"2025-12-03",16.28,15.64,-1.38,18824500,{"date":1812,"open":1776,"high":1760,"low":1813,"close":1760,"change":831,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1760},"2025-12-02",14.88,2.51,22405900,{"date":1817,"open":904,"high":1818,"low":1819,"close":640,"change":1768,"percent_change":1820,"volume":1821,"transactions":9,"vwap":640},"2025-12-01",15.99,15.34,1.9,26622100,{"date":1823,"open":1824,"high":619,"low":1825,"close":1826,"change":1071,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-28",13.99,13.85,15.23,12.73,19991400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1583,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-26",12.56,13.67,12.43,13.51,8.86,19164800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":273,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-25",12.03,12.67,12.01,12.41,2.9,14090700,{"date":1846,"open":1847,"high":1848,"low":1455,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-24",11.22,12.09,12.06,0.94,8.45,10034800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1750,"percent_change":978,"volume":1859,"transactions":9,"vwap":1858},"2025-11-21",10.95,11.23,10.72,11.12,15303500,{"date":1861,"open":1862,"high":1848,"low":1863,"close":1864,"change":412,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-20",11.9,10.96,11.02,-6.93,16184000,{"date":1868,"open":1841,"high":1869,"low":1870,"close":1871,"change":1109,"percent_change":1364,"volume":1872,"transactions":9,"vwap":1871},"2025-11-19",12.4,11.61,11.84,12189900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":817,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-18",11.63,11.86,11.38,11.7,1.3,10246600,{"date":1882,"open":1876,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-17",12.07,11.34,11.55,-0.46,-3.83,12138500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1841,"change":763,"percent_change":1189,"volume":1894,"transactions":9,"vwap":1841},"2025-11-14",11.41,12.24,11.32,12197900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1218,"percent_change":936,"volume":1901,"transactions":9,"vwap":1900},"2025-11-13",12.68,12.7,11.96,12.22,15430900,{"date":1903,"open":1904,"high":495,"low":1905,"close":1906,"change":1062,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-12",12.1,11.95,12.57,5.28,22623800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1569,"volume":1916,"transactions":9,"vwap":1914},"2025-11-11",12.02,12.04,11.6,11.94,0.06,11696000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":633,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-10",12,12.14,11.68,11.88,4.12,17749300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1891,"change":1569,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1891},"2025-11-07",10.99,11.43,10.81,4.68,13923700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1691,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-06",10.8,11.36,10.77,10.9,2.16,15732000,{"date":1941,"open":1942,"high":1893,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-05",11.21,10.19,10.67,-0.89,-7.7,27183400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":732,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-04",11.92,12.08,11.47,11.56,-7.67,22894200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":441,"percent_change":371,"volume":1962,"transactions":9,"vwap":1961},"2025-11-03",12.74,12.86,12.29,12.52,11824600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":441,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-31",12.94,12.99,12.55,12.77,-1.92,15381800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-30",12.6,13.13,12.5,13.02,0.38,3.01,13795100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1181,"percent_change":683,"volume":1986,"transactions":9,"vwap":1985},"2025-10-29",13.12,13.14,12.49,12.64,18078300,{"date":1988,"open":1892,"high":1989,"low":1990,"close":1991,"change":44,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-28",12.83,12.15,12.75,2.49,14060700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-27",12.27,12.62,11.97,12.44,-0.4,-3.12,18752200,{"date":2004,"open":1898,"high":2005,"low":2006,"close":2007,"change":1207,"percent_change":186,"volume":2008,"transactions":9,"vwap":2007},"2025-10-24",13.04,12.69,12.84,13643800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1691,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-23",13.06,13.11,12.79,12.89,1.82,12674100,{"date":2018,"open":2019,"high":2014,"low":2019,"close":2020,"change":662,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-22",12.28,12.66,-0.71,19538700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1991,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1991},"2025-10-21",13.01,13.19,12.61,-1.61,-11.21,25632600,{"date":2032,"open":2033,"high":2034,"low":1824,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-20",14.42,14.45,14.36,0.33,2.35,16363800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-17",14.76,15.01,13.66,14.03,-1.3,-8.48,28055000,{"date":2049,"open":1793,"high":632,"low":1800,"close":722,"change":2050,"percent_change":634,"volume":2051,"transactions":9,"vwap":722},"2025-10-16",0.46,32606500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":930,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-15",14.09,14.9,14,14.87,7.68,21677600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-14",13.48,14.33,13.37,13.81,-0.19,-1.36,20828600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2056,"change":1115,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2056},"2025-10-13",14.08,14.2,13.87,5.74,20502000,{"date":2077,"open":2078,"high":2079,"low":1974,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-10",14.25,14.26,13.24,-0.5,-3.64,27355900,{"date":2085,"open":2086,"high":2087,"low":2062,"close":2088,"change":186,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-09",14.55,14.73,13.74,-2.76,34528000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-08",13.31,14.18,13.17,14.13,1.44,11.35,33955900,{"date":2101,"open":2007,"high":2102,"low":2103,"close":2006,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2006},"2025-10-07",12.93,12.51,-0.15,-1.17,20136400,{"date":2108,"open":2103,"high":2109,"low":2103,"close":2007,"change":898,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2007},"2025-10-06",13.55,6.03,26497900,{"date":2113,"open":2114,"high":2115,"low":1841,"close":2116,"change":70,"percent_change":64,"volume":2117,"transactions":9,"vwap":2116},"2025-10-03",12.26,12.54,12.11,23311900,{"date":2119,"open":1975,"high":1975,"low":1870,"close":1849,"change":93,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1849},"2025-10-02",-1.63,24038600,{"date":2123,"open":2124,"high":2125,"low":1920,"close":2114,"change":18,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2114},"2025-10-01",12.38,13,-0.24,24853700,{"date":2129,"open":2130,"high":2006,"low":1913,"close":1960,"change":1739,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1960},"2025-09-30",11.82,-0.97,25643700,{"date":2134,"open":1985,"high":1840,"low":2135,"close":1842,"change":1794,"percent_change":1356,"volume":2136,"transactions":9,"vwap":1842},"2025-09-29",12.32,24881000,{"date":2138,"open":2139,"high":2115,"low":2140,"close":1920,"change":633,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1920},"2025-09-26",11.85,11.74,4.03,25712000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-25",11.58,11.69,11.39,11.67,0.26,2.28,26786200,{"date":2153,"open":2154,"high":1904,"low":1877,"close":1891,"change":186,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1891},"2025-09-24",11.98,-3.31,18150600,{"date":2158,"open":2019,"high":1840,"low":2159,"close":2160,"change":1431,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-23",11.73,11.8,-2.8,31686000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1920,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1920},"2025-09-22",11.06,12.16,10.91,1.52,14.31,39456900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1276,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-19",10.03,10.66,10.01,10.62,6.84,32975100,{"date":2180,"open":2173,"high":2181,"low":2182,"close":2183,"change":1181,"percent_change":505,"volume":2184,"transactions":9,"vwap":2183},"2025-09-18",10.13,9.68,9.94,17082600,{"date":2186,"open":2187,"high":2188,"low":2183,"close":2187,"change":1211,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-17",10.05,10.54,-3.09,21396600,{"date":2192,"open":2193,"high":1937,"low":2194,"close":2195,"change":370,"percent_change":317,"volume":2196,"transactions":9,"vwap":2195},"2025-09-16",10.82,10.34,10.37,20712000,{"date":2198,"open":2188,"high":2199,"low":2200,"close":2201,"change":219,"percent_change":494,"volume":2202,"transactions":9,"vwap":2201},"2025-09-15",10.85,10.42,10.79,19056500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2188,"change":817,"percent_change":2097,"volume":2208,"transactions":9,"vwap":2188},"2025-09-12",10.64,10.83,10.44,25785700,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":1614,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-11",9.3,10.4,10.39,10.18,43309900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1768,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-10",9.2,9.45,9.06,9.43,3.17,19208300,{"date":2225,"open":2226,"high":2226,"low":1601,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-09",9.47,9.14,-0.3,-3.18,17982400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1768,"percent_change":2222,"volume":2237,"transactions":9,"vwap":2236},"2025-09-08",9.32,9.57,9.22,9.44,21651100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":809,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-05",9.35,9.52,9.04,9.15,0.88,20386100,{"date":2247,"open":2248,"high":2249,"low":2242,"close":2250,"change":2000,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-04",9.33,9.49,9.07,-4.22,22595500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2226,"change":673,"percent_change":1270,"volume":2258,"transactions":9,"vwap":2226},"2025-09-03",9.72,9.83,9.28,24108000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":633,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-02",9.4,9.62,9,9.61,5.14,35277800,{"date":2268,"open":2269,"high":2248,"low":2270,"close":2227,"change":154,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2227},"2025-08-29",8.93,8.9,2.01,22850700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1739,"percent_change":109,"volume":2279,"transactions":9,"vwap":2278},"2025-08-28",9.21,9.29,8.87,8.96,17824600,{"date":2281,"open":2269,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":801,"volume":2286,"transactions":9,"vwap":2284},"2025-08-27",9.09,8.72,9.08,0.07,10549800,{"date":2288,"open":2270,"high":2289,"low":2270,"close":2290,"change":1750,"percent_change":571,"volume":2291,"transactions":9,"vwap":2290},"2025-08-26",9.17,9.01,14697100,{"date":2293,"open":2294,"high":2282,"low":2295,"close":2296,"change":662,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-25",8.99,8.83,8.91,-1,14184900,{"date":2300,"open":773,"high":2227,"low":2301,"close":2263,"change":1768,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2263},"2025-08-22",8.54,3.33,24493600,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":154,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-21",8.51,8.84,8.71,2.11,11117100,{"date":2312,"open":1851,"high":1524,"low":2313,"close":2314,"change":1507,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-20",8.39,8.53,2.03,11733200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":725,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-19",8.76,8.92,8.34,8.36,-5,14596200,{"date":2326,"open":2327,"high":2243,"low":2328,"close":2329,"change":1207,"percent_change":137,"volume":2330,"transactions":9,"vwap":2329},"2025-08-18",9.05,8.56,8.8,15025800,{"date":2332,"open":2270,"high":2333,"low":773,"close":2334,"change":1206,"percent_change":1181,"volume":2335,"transactions":9,"vwap":2334},"2025-08-15",9.12,8.85,21741800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1835,"change":825,"percent_change":1945,"volume":2341,"transactions":9,"vwap":1835},"2025-08-14",8.67,9.38,8.5,25282900,{"date":2343,"open":2242,"high":2220,"low":2344,"close":2345,"change":1206,"percent_change":1181,"volume":2346,"transactions":9,"vwap":2345},"2025-08-13",8.79,8.94,15672300,{"date":2348,"open":2319,"high":2278,"low":2349,"close":2350,"change":1706,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-12",8.68,8.95,2.4,11786200,{"date":2354,"open":2321,"high":2355,"low":2356,"close":2357,"change":197,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-11",8.81,8.28,8.74,1.51,15750400,{"date":2361,"open":2362,"high":2307,"low":2363,"close":773,"change":1739,"percent_change":2364,"volume":2365,"transactions":9,"vwap":773},"2025-08-08",8.78,8.49,-1.37,14497500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":273,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-07",8.65,8.82,8.46,8.73,4.18,18728500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":163,"percent_change":1744,"volume":2380,"transactions":9,"vwap":2379},"2025-08-06",8.37,8.47,8.31,8.38,10253400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":955,"percent_change":123,"volume":2387,"transactions":9,"vwap":2386},"2025-08-05",8.18,8.43,8.03,8.35,13906100,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":1744,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-04",7.97,8.2,8.19,4.6,8156000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1739,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-01",8.05,8.15,7.74,7.83,-1.51,16716200,{"date":2404,"open":2405,"high":2406,"low":1072,"close":2407,"change":673,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-31",8.02,8.13,7.95,-1.73,12473700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2228,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-30",8.25,8.42,7.98,8.09,-3.58,16796700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2313,"change":51,"percent_change":525,"volume":2423,"transactions":9,"vwap":2313},"2025-07-29",8.33,8.41,8.17,11532700,{"date":2425,"open":2426,"high":2363,"low":2427,"close":2386,"change":359,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2386},"2025-07-28",8.44,8.14,-2.57,13195200,{"date":2431,"open":2432,"high":2283,"low":2386,"close":2433,"change":472,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-25",8.58,8.57,-1.15,15165400,{"date":2437,"open":2368,"high":2369,"low":1524,"close":2338,"change":2104,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2338},"2025-07-24",-1.7,10157600,{"date":2441,"open":2355,"high":2263,"low":2442,"close":2369,"change":18,"percent_change":1431,"volume":2443,"transactions":9,"vwap":2369},"2025-07-23",8.69,15981400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2334,"change":955,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2334},"2025-07-22",8.75,8.88,8.55,1.84,14094400,{"date":2452,"open":2301,"high":2295,"low":2363,"close":2442,"change":64,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2442},"2025-07-21",4.95,14698600,{"date":2456,"open":773,"high":773,"low":2457,"close":2356,"change":93,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2356},"2025-07-18",8.24,-2.36,16485200,{"date":2461,"open":2432,"high":773,"low":2313,"close":2462,"change":305,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-17",8.48,-1.85,13831200,{"date":2466,"open":2278,"high":2294,"low":2306,"close":2467,"change":229,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-07-16",8.64,-3.25,17078300,{"date":2471,"open":2243,"high":2218,"low":2472,"close":2269,"change":359,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2269},"2025-07-15",8.77,-2.4,16992300,{"date":2476,"open":2233,"high":2477,"low":1601,"close":2243,"change":1739,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2243},"2025-07-14",9.48,-1.29,24098600,{"date":2481,"open":2296,"high":2233,"low":2472,"close":2482,"change":1062,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-11",9.27,7.29,35375600,{"date":2486,"open":2306,"high":2487,"low":2488,"close":2467,"change":1706,"percent_change":1992,"volume":2489,"transactions":9,"vwap":2467},"2025-07-10",8.7,8.23,20998800,{"date":2491,"open":2492,"high":2467,"low":2397,"close":2384,"change":694,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2384},"2025-07-09",8.06,5.51,33996600,{"date":2496,"open":2487,"high":2487,"low":2497,"close":2498,"change":92,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-08",7.96,7.99,-8.06,27213100,{"date":2502,"open":2322,"high":2442,"low":2457,"close":2442,"change":1691,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2442},"2025-07-07",2.72,23834500,{"date":2506,"open":2377,"high":2357,"low":2413,"close":2370,"change":1207,"percent_change":327,"volume":2507,"transactions":9,"vwap":2370},"2025-07-03",15179400,{"date":2509,"open":2462,"high":2510,"low":2511,"close":2306,"change":817,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2306},"2025-07-02",8.52,8.22,1.79,25061300,{"date":2515,"open":1851,"high":2433,"low":2457,"close":2322,"change":2516,"percent_change":78,"volume":2517,"transactions":9,"vwap":2322},"2025-07-01",0.09,20154500,{"date":2519,"open":1543,"high":2520,"low":2497,"close":2521,"change":219,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-30",8.29,8.27,3.12,29004100,{"date":2525,"open":1516,"high":2427,"low":2526,"close":2405,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2405},"2025-06-27",7.93,-0.36,-4.3,26322100,{"date":2531,"open":2412,"high":2532,"low":2492,"close":2379,"change":1691,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2379},"2025-06-26",8.4,2.82,28431100,{"date":2536,"open":2492,"high":2412,"low":1516,"close":2398,"change":2516,"percent_change":571,"volume":2537,"transactions":9,"vwap":2398},"2025-06-25",26505900,{"date":2539,"open":2540,"high":2422,"low":2400,"close":2492,"change":18,"percent_change":1188,"volume":2541,"transactions":9,"vwap":2492},"2025-06-24",7.88,20714300,{"date":2543,"open":2544,"high":2313,"low":2385,"close":2415,"change":1206,"percent_change":1739,"volume":2545,"transactions":9,"vwap":2415},"2025-06-23",8.12,25882900,{"date":2547,"open":2488,"high":2420,"low":2526,"close":2548,"change":441,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-20",8.1,-2.99,34160500,{"date":2552,"open":2314,"high":2487,"low":2553,"close":2386,"change":93,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2386},"2025-06-18",8.3,-2.34,23178900,{"date":2557,"open":2363,"high":2558,"low":2553,"close":2448,"change":1389,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2448},"2025-06-17",8.62,3.39,27645400,{"date":2562,"open":2553,"high":2340,"low":2392,"close":2521,"change":724,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2521},"2025-06-16",-0.84,21942500,{"date":2566,"open":2356,"high":2413,"low":2548,"close":2321,"change":1750,"percent_change":906,"volume":2567,"transactions":9,"vwap":2321},"2025-06-13",18790300,{"date":2569,"open":2379,"high":2314,"low":2488,"close":2457,"change":472,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2457},"2025-06-12",-1.2,26706100,{"date":2573,"open":2532,"high":2328,"low":2383,"close":2321,"change":18,"percent_change":2527,"volume":2574,"transactions":9,"vwap":2321},"2025-06-11",26993700,{"date":2576,"open":2313,"high":2314,"low":2577,"close":2376,"change":51,"percent_change":525,"volume":2578,"transactions":9,"vwap":2376},"2025-06-10",8.26,26884300,{"date":2580,"open":2363,"high":2581,"low":2553,"close":2420,"change":1915,"percent_change":898,"volume":2582,"transactions":9,"vwap":2420},"2025-06-09",8.66,22795900,{"date":2584,"open":2426,"high":2363,"low":2415,"close":2521,"change":673,"percent_change":296,"volume":2585,"transactions":9,"vwap":2521},"2025-06-06",41769900,{"date":2587,"open":2588,"high":2510,"low":2589,"close":2421,"change":2590,"percent_change":640,"volume":2591,"transactions":9,"vwap":2421},"2025-06-05",7.79,7.77,1.13,58488100,{"date":2593,"open":891,"high":2483,"low":2594,"close":2595,"change":1691,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-04",7.06,7.28,3.26,36294300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1507,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-03",6.81,7.07,6.76,7.05,2.47,33524900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1110,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-02",6.41,6.99,6.39,6.88,11.51,41835100,{"date":2615,"open":1015,"high":2616,"low":2617,"close":2618,"change":51,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-30",6.2,6,6.17,0.65,17015600,{"date":2622,"open":705,"high":2623,"low":2624,"close":2625,"change":93,"percent_change":1149,"volume":2626,"transactions":9,"vwap":2625},"2025-05-29",6.49,6.11,6.13,15747500,{"date":2628,"open":2618,"high":2629,"low":2630,"close":285,"change":955,"percent_change":2631,"volume":2632,"transactions":9,"vwap":285},"2025-05-28",6.55,6.09,2.59,23179500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2618,"change":1389,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2618},"2025-05-27",5.86,6.23,5.83,4.75,24448100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1500,"percent_change":483,"volume":2646,"transactions":9,"vwap":2645},"2025-05-23",5.92,5.98,5.76,5.89,23515700,{"date":2648,"open":2642,"high":2649,"low":2650,"close":2651,"change":662,"percent_change":2401,"volume":2652,"transactions":9,"vwap":2651},"2025-05-22",5.94,5.72,5.87,23757600,{"date":2654,"open":2655,"high":2656,"low":2637,"close":2657,"change":51,"percent_change":1276,"volume":2658,"transactions":9,"vwap":2657},"2025-05-21",5.95,6.04,5.96,20054300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2642,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2642},"2025-05-20",5.69,5.93,5.58,0.24,4.23,19566000,{"date":2668,"open":2669,"high":1620,"low":2670,"close":2671,"change":2285,"percent_change":890,"volume":2672,"transactions":9,"vwap":2671},"2025-05-19",5.63,5.55,5.68,8471100,{"date":2674,"open":2675,"high":2676,"low":174,"close":2677,"change":1207,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-16",5.53,5.62,5.61,-0.88,16813300,{"date":2681,"open":2682,"high":2661,"low":2683,"close":2684,"change":163,"percent_change":747,"volume":2685,"transactions":9,"vwap":2684},"2025-05-15",5.65,5.5,5.66,22079500,{"date":2687,"open":1620,"high":2688,"low":2689,"close":2669,"change":19,"percent_change":328,"volume":2690,"transactions":9,"vwap":2669},"2025-05-14",5.73,5.52,21358200,{"date":2692,"open":2651,"high":2642,"low":2684,"close":2693,"change":18,"percent_change":794,"volume":2694,"transactions":9,"vwap":2693},"2025-05-13",5.8,22943800,{"date":2696,"open":2697,"high":2698,"low":1646,"close":2637,"change":724,"percent_change":962,"volume":2699,"transactions":9,"vwap":2637},"2025-05-12",5.77,5.91,31722000,{"date":2701,"open":2669,"high":2702,"low":2683,"close":2702,"change":831,"percent_change":891,"volume":2703,"transactions":9,"vwap":2702},"2025-05-09",5.9,21791700,{"date":2705,"open":2706,"high":1483,"low":2683,"close":2493,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2493},"2025-05-08",6.27,-0.75,-11.98,32855000,{"date":2711,"open":2616,"high":1483,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-07",6.08,6.26,-0.13,-2.03,21929100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2610,"change":1744,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2610},"2025-05-06",6.19,6.4,6.05,5.97,25243300,{"date":2725,"open":2630,"high":2726,"low":2727,"close":2110,"change":2728,"percent_change":2315,"volume":2729,"transactions":9,"vwap":2110},"2025-05-05",6.15,5.82,0.12,23215500,{"date":2731,"open":2657,"high":2732,"low":1423,"close":2698,"change":163,"percent_change":1569,"volume":2733,"transactions":9,"vwap":2698},"2025-05-02",6.02,21397800,{"date":2735,"open":2624,"high":2624,"low":2635,"close":2736,"change":535,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-01",5.88,-6.07,19998600,{"date":2740,"open":2741,"high":2742,"low":1672,"close":2713,"change":2743,"percent_change":955,"volume":2744,"transactions":9,"vwap":2713},"2025-04-30",6.12,6.29,0.01,15988200,{"date":2746,"open":2616,"high":2747,"low":2748,"close":2749,"change":2743,"percent_change":955,"volume":2750,"transactions":9,"vwap":2749},"2025-04-29",6.36,6.16,6.25,17391300,{"date":2752,"open":2753,"high":2749,"low":2712,"close":2754,"change":70,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-04-28",6.18,6.24,0.81,18529300,{"date":2758,"open":2721,"high":2749,"low":2617,"close":2719,"change":1207,"percent_change":1716,"volume":2759,"transactions":9,"vwap":2719},"2025-04-25",18116700,{"date":2761,"open":2742,"high":2762,"low":2625,"close":2754,"change":51,"percent_change":2619,"volume":2763,"transactions":9,"vwap":2754},"2025-04-24",6.32,15445100,{"date":2765,"open":2655,"high":2766,"low":2649,"close":2616,"change":104,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2616},"2025-04-23",6.34,1.81,28001700,{"date":2770,"open":2771,"high":2772,"low":2712,"close":2630,"change":1188,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2630},"2025-04-22",6.5,6.52,-5.73,26341700,{"date":178,"open":2602,"high":2776,"low":2777,"close":2778,"change":2228,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},6.85,6.3,6.46,-4.44,14973200]