[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AYA":3,"homepage-market-summary":30,"stock-historical-AYA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AYA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Aya Gold & Silver Inc. Common Shares","Nasdaq",null,"Common Stock","Aya Gold & Silver Inc is a Canadian-based precious metals mining corporation active across the full mining life-cycle, from discovery and development through to production. It operates in Morocco. The company's flagship asset is the Zgounder Silver Mine, recognized for its rare, high-grade silver mineralization. The mine is located along the Anti-Atlas fault, one of North Africa's geologically rich and underexplored regions, known for hosting silver, gold, and base metal deposits. Aya also owns an 85% interest in the Boumadine polymetallic project, which is currently at the exploration and evaluation stage. It operates in single segment of mining industry and its products are precious metals ingots and concentrate which are refined or smelted into pure silver and sold to metal brokers.","810",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},27.12,27.47,27.685,26.563,26.91,0.21,0.78,857507.367368,10992,27.0296,30.67,9.25,485682.9496494821,83.4,4136,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":21,"price":132,"is_up":39},"Industrials","XLI",169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},6.19,412774,150662520.36202,266.98,"2025-04-22",[181,182,192,203,214,224,235,246,257,267,277,288,299,310,321,331,342,353,363,373,384,394,404,415,424,434,443,451,460,471,480,490,500,510,520,529,538,547,558,567,576,587,597,608,619,630,641,651,660,671,681,692,702,712,723,731,737,745,754,761,769,777,784,790,798,806,814,821,828,835,844,853,861,868,875,884,890,896,903,912,921,930,936,944,950,958,967,974,980,987,992,1000,1008,1016,1024,1032,1038,1045,1054,1061,1070,1077,1084,1091,1097,1103,1111,1119,1127,1134,1140,1149,1155,1162,1168,1174,1181,1188,1193,1200,1208,1213,1219,1227,1233,1240,1248,1255,1263,1272,1279,1288,1296,1305,1312,1320,1328,1336,1343,1349,1353,1360,1365,1371,1377,1380,1387,1394,1400,1409,1417,1424,1429,1434,1440,1446,1453,1459,1465,1471,1477,1483,1488,1495,1503,1509,1517,1522,1529,1535,1541,1548,1553,1559,1564,1569,1576,1583,1588,1595,1600,1606,1610,1615,1621,1628,1635,1642,1649,1656,1664,1672,1678,1685,1694,1700,1705,1711,1718,1726,1733,1738,1744,1751,1756,1762,1769,1774,1780,1787,1793,1800,1806,1815,1823,1829,1834,1841,1848,1853,1861,1870,1878,1885,1892,1899,1905,1911,1920,1926,1933,1941,1948,1954,1960,1966,1974,1980,1984,1991,1999,2007,2013,2018,2025,2033,2040,2047,2055,2061,2067,2074,2080,2086,2094,2100,2106,2113,2118,2123,2131,2135,2140,2146,2153,2160,2165,2170,2174,2182,2188,2194,2198,2204,2207,2213,2219,2223,2230,2238,2245,2251,2259,2266,2273,2279,2285,2291,2297,2302,2309,2313,2318,2322,2327,2334,2340,2346,2353,2359,2363,2368,2374,2381,2388,2391,2396,2403,2408,2414,2419,2423,2427,2432,2436,2439,2443,2447,2449,2454,2459,2463,2470,2474,2479,2484,2487,2491,2495,2498,2505,2510,2514,2518,2523,2529,2534,2539,2543,2548,2552,2556,2562,2569,2574,2582,2589,2597,2604,2609,2615,2621,2626,2633,2639,2646,2654,2659,2666,2671,2675,2681,2689,2696,2700],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26.87,27.43,26.8,0.01,0.04,900289.817993,12560,27.0406,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",27.46,27.625,26.67,26.9,-0.24,-0.88,897245.310645,10965,27.0346,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",26.77,27.36,26.5305,27.14,0.61,2.3,1303615.835111,14548,27.0431,{"date":215,"open":186,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",27.55,26.32,26.53,-1.94,-6.81,1458908.696849,14048,26.7671,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",28.24,28.87,27.92,28.47,0.53,1.9,799256.382421,9715,28.4804,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",27.71,28.36,27.31,27.94,-0.25,-0.89,967441.473144,12098,27.9204,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",29.64,29.66,27.88,28.19,-2.19,-7.21,1284243.529693,15210,28.2518,{"date":258,"open":259,"high":25,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",28.85,28.58,30.38,1.7,5.93,1030269.566242,11366,29.967,{"date":268,"open":260,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.96,28.25,28.68,0.22,0.77,697936.542696,10678,28.6425,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",29.23,29.37,27.8925,28.46,-0.36,-1.25,4578060.045909,21287,28.4915,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",28.04,28.9,27.77,28.82,2.07,7.74,1314899.683708,13536,28.4518,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",27.58,28.01,26.1,26.75,0.05,0.19,1468087.86968,15096,26.7987,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",27.01,27.21,26.1801,26.7,-0.21,-0.78,867330.495258,11537,26.5563,{"date":322,"open":323,"high":324,"low":325,"close":19,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",26.65,27.005,25.47,-1.06,-3.79,2424895.959194,26345,26.4607,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",29,30.0199,27.65,27.97,-0.45,-1.58,1276162.492461,12029,28.3329,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",28.5,29.175,28.07,28.42,-1.47,-4.92,840996.079158,10288,28.4282,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":158,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",30.065,30.4,29.32,29.89,2.54,835105.017313,10237,29.7659,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",28.872,29.7528,29.15,0.24,0.83,502732.301234,6834,29.3421,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",28.79,29.295,28,28.91,-0.91,-3.05,873698.939825,10211,28.828,{"date":385,"open":249,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",29.86,28.6,29.82,1.47,5.19,1574072.960434,13073,29.3871,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",27.25,28.672,28.35,1.98,7.51,1120261.230752,13493,28.074,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",26.55,28.43,25.78,26.37,-1.55,-5.55,1483390.646952,15346,27.0298,{"date":416,"open":335,"high":417,"low":418,"close":228,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",28.12,27.05,-0.05,-0.18,732916.750994,7648,27.6905,{"date":425,"open":426,"high":427,"low":428,"close":336,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",29.87,30.02,27.54,-1.32,-4.51,1895059.276039,18499,28.4446,{"date":435,"open":336,"high":436,"low":237,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",30.24,29.29,1.52,5.47,1876685.709534,19272,29.329,{"date":444,"open":445,"high":446,"low":447,"close":292,"change":107,"percent_change":272,"volume":448,"transactions":449,"vwap":450},"2026-08-26",27.24,28.17,26.81,1004340.840711,11765,27.7456,{"date":452,"open":453,"high":454,"low":455,"close":237,"change":117,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",26.21,27.75,26.06,4.25,1271872.508938,13743,27.3028,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",27.04,27.1,25.97,26.58,-0.07,-0.26,943593.099691,9464,26.441,{"date":472,"open":473,"high":473,"low":474,"close":323,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",27.69,26.48,-0.27,-1,952398.171869,9916,26.7372,{"date":481,"open":463,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",27.91,26.68,26.92,-0.33,-1.21,1063349.599211,13279,27.2528,{"date":491,"open":492,"high":493,"low":494,"close":396,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",26.31,27.63,26.3,2.26,9.04,1261221.518838,13306,27.1767,{"date":501,"open":502,"high":492,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",25.83,24.95,24.99,-1.68,-6.3,767223.564355,9176,25.3293,{"date":511,"open":512,"high":513,"low":514,"close":196,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",26,27,25.28,0.75,2.89,707367.069465,8402,26.5631,{"date":521,"open":522,"high":301,"low":523,"close":524,"change":525,"percent_change":327,"volume":526,"transactions":527,"vwap":528},"2026-08-14",27.56,25.5701,25.92,-1.02,1320850.275516,15725,26.2801,{"date":530,"open":445,"high":473,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",26.86,26.94,-1.1,-3.92,947733.215251,13297,27.1611,{"date":539,"open":540,"high":541,"low":454,"close":290,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",28.63,28.8881,0.2,0.72,530676.512326,9795,28.1982,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",27.8,28.2205,27.455,27.84,-0.08,-0.29,487838.647877,8134,27.8608,{"date":559,"open":560,"high":561,"low":562,"close":228,"change":38,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",26.47,28.16,26.41,2.68,747662.64237,12086,27.5945,{"date":568,"open":560,"high":569,"low":217,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",27.33,27.19,1.99,7.9,829402.094344,12490,26.8741,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",24.24,25.5,24.03,25.2,0.13,0.52,689771.672548,10384,24.9336,{"date":588,"open":589,"high":581,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",24.25,23.932,25.07,2.17,9.48,1164891.665236,18809,24.7296,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",20.71,23.08,20.54,22.9,2.56,12.59,1541741.843185,18860,22.3109,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",19.9,20.5,19.2084,20.34,0.69,3.51,426285.364243,5139,20.1495,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",20.07,20.41,19.25,19.65,-0.84,-4.1,459651.375687,6048,19.7526,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",19.81,20.57,19.1214,20.49,1.27,6.61,564296.400818,7152,20.2589,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":420,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",19.34,19.98,18.66,19.22,-0.93,657331.747316,7919,19.2876,{"date":652,"open":622,"high":622,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",18.92,19.4,-1.19,-5.78,615189.672353,7798,19.3797,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",20.27,20.7,19.645,20.59,0.89,4.52,426282.434638,5754,20.2862,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":198,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",19.99,20.465,19.64,19.7,-1.2,372110.094001,6715,19.9465,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",19.61,20.24,19.26,19.94,-0.96,-4.59,750237.223589,9080,19.7745,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",19.51,20.935,20.9,1.64,8.52,821550.349758,9110,20.6162,{"date":703,"open":704,"high":705,"low":706,"close":685,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",19.01,19.32,18.56,0.82,4.45,449330.546855,6025,19.0764,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",18.6,18.82,17.81,18.44,-0.31,-1.65,614950.230424,8865,18.2752,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-17",18.49,19.14,17.8,18.75,0,403000,{"date":732,"open":733,"high":733,"low":734,"close":728,"change":476,"percent_change":735,"volume":736,"transactions":9,"vwap":728},"2026-07-16",19.54,18.51,-5.06,531500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":554,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",19.85,20.46,18.9,19.75,-1.45,422600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",20,20.43,19.93,20.040001,0.92,4.81,444600,{"date":755,"open":624,"high":756,"low":757,"close":758,"change":655,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-13",19.84,18.81,19.12,-5.86,368900,{"date":762,"open":749,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",20.44,19.5,20.31,0.44,2.21,304400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":515,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-09",19.52,20.15,19.44,19.87,3.92,1953700,{"date":778,"open":779,"high":780,"low":779,"close":758,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":758},"2026-07-08",18.030001,19.27,0.34,1.81,456600,{"date":785,"open":772,"high":772,"low":786,"close":787,"change":788,"percent_change":759,"volume":789,"transactions":9,"vwap":787},"2026-07-07",18.5,18.78,-1.17,295100,{"date":791,"open":792,"high":793,"low":683,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",20.28,20.85,19.95,0.33,1.68,246500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":230,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-02",19.6,20.52,18.96,19.62,2.78,475000,{"date":807,"open":808,"high":747,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",18.94,18.72,19.09,0.15,0.79,267400,{"date":815,"open":741,"high":816,"low":817,"close":808,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":808},"2026-06-30",19.2,18.35,0.17,0.91,337500,{"date":822,"open":773,"high":675,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",18.58,18.77,-1.04,-5.25,425000,{"date":829,"open":786,"high":830,"low":831,"close":632,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":632},"2026-06-26",20.08,18.3,1.53,8.37,492700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",17.67,18.7,17.23,18.28,1.16,6.78,432200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",17.18,17.51,16.76,17.12,-1.09,-5.99,480300,{"date":854,"open":741,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",19.02,18.049999,18.21,-1.53,-7.75,478500,{"date":862,"open":654,"high":863,"low":654,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",20.51,19.74,-0.14,-0.7,1331200,{"date":869,"open":750,"high":870,"low":871,"close":872,"change":873,"percent_change":338,"volume":874,"transactions":9,"vwap":872},"2026-06-18",21.12,19.45,19.88,-0.32,721900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",21.22,21.99,20.12,20.2,-0.85,-4.04,753200,{"date":885,"open":599,"high":886,"low":763,"close":887,"change":127,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-16",21.24,21.049999,1.94,639600,{"date":891,"open":611,"high":892,"low":792,"close":893,"change":888,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-15",21,20.65,10.37,1045400,{"date":897,"open":898,"high":653,"low":837,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",18.02,18.71,1.23,7.04,410800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",16.3,17.5,16.02,17.48,1.4,8.71,360600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",16.059999,16.93,15.84,16.08,-0.6,-3.6,333200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",17.62,17.85,16.13,16.68,-0.83,-4.74,319500,{"date":931,"open":932,"high":727,"low":932,"close":847,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":847},"2026-06-08",17.25,0.37,2.16,364900,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",19.15,17.08,17.14,-2.35,-12.06,486300,{"date":945,"open":872,"high":792,"low":643,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",19.49,-0.16,-0.81,325300,{"date":951,"open":952,"high":953,"low":954,"close":624,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":624},"2026-06-03",21.39,21.48,19.55,-1.84,-8.56,479500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",21.09,21.67,20.89,21.49,0.85,4.12,443300,{"date":968,"open":892,"high":969,"low":970,"close":971,"change":283,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-01",21.25,19.66,20.64,-1.71,480700,{"date":975,"open":976,"high":977,"low":976,"close":892,"change":832,"percent_change":978,"volume":979,"transactions":9,"vwap":892},"2026-05-29",19.37,21.08,7.86,448000,{"date":981,"open":714,"high":982,"low":983,"close":984,"change":515,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-28",19.58,18.36,19.47,4.01,303500,{"date":988,"open":840,"high":989,"low":990,"close":809,"change":112,"percent_change":419,"volume":991,"transactions":9,"vwap":809},"2026-05-27",19.11,18.01,412900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":900,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-26",17.89,18.79,17.72,18.73,7.03,446900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":906,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":906},"2026-05-22",17.16,17.74,16.72,0.42,2.46,541600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":939,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":939},"2026-05-21",16.78,17.44,16.049999,0.12,0.71,449500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":766,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-20",17.19,17.2,16.18,16.96,2.66,497600,{"date":1025,"open":831,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",18.68,16.44,16.52,-1.98,-10.7,895800,{"date":1033,"open":757,"high":976,"low":1034,"close":786,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":786},"2026-05-18",18.32,-0.73,-3.8,308400,{"date":1039,"open":1040,"high":1041,"low":728,"close":1042,"change":252,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",20.11,20.19,19.23,-10.22,390400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",21.5,21.78,20.67,21.42,0.02,0.09,514300,{"date":1055,"open":1056,"high":1057,"low":863,"close":1058,"change":272,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",21.52,21.68,21.4,1.04,443500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",19.69,21.33,19.31,21.18,1.32,6.65,433000,{"date":1071,"open":739,"high":1072,"low":1073,"close":1074,"change":230,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",20.47,19.68,19.86,2.74,438100,{"date":1078,"open":780,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-05-08",19.33,18.4,0.68,3.65,309900,{"date":1085,"open":995,"high":654,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",18.37,18.65,0.64,3.55,624000,{"date":1092,"open":1093,"high":1034,"low":1094,"close":990,"change":666,"percent_change":1095,"volume":1096,"transactions":9,"vwap":990},"2026-05-06",17.94,17.61,5.2,573700,{"date":1098,"open":1099,"high":1099,"low":1100,"close":849,"change":687,"percent_change":1101,"volume":1102,"transactions":9,"vwap":849},"2026-05-05",18.31,16.94,-5.31,241400,{"date":1104,"open":924,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",18.22,17.31,18.08,-0.39,-2.11,714800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":60,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-01",17.35,18.55,17.21,18.47,6.89,273500,{"date":1120,"open":939,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",17.58,16.86,17.28,0.5,2.98,191000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1010,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1010},"2026-04-29",16.87,16.4,-0.09,-0.53,290000,{"date":1135,"open":1136,"high":1136,"low":1130,"close":1129,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1129},"2026-04-28",17.24,-0.54,-3.1,150200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",17.34,17.63,16.91,17.41,0.27,1.58,77600,{"date":1150,"open":1151,"high":908,"low":1152,"close":940,"change":1131,"percent_change":1153,"volume":1154,"transactions":9,"vwap":940},"2026-04-24",17.27,17.09,-0.52,73000,{"date":1156,"open":1157,"high":1157,"low":1158,"close":839,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":839},"2026-04-23",17.64,16.56,-0.46,-2.6,163700,{"date":1163,"open":1021,"high":1107,"low":1021,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",17.69,0.48,2.79,113700,{"date":1169,"open":1170,"high":1171,"low":846,"close":1115,"change":687,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1115},"2026-04-21",17.86,18.38,-5.28,149400,{"date":1175,"open":1176,"high":831,"low":1177,"close":1178,"change":1179,"percent_change":818,"volume":1180,"transactions":9,"vwap":1178},"2026-04-20",18.23,17.56,18.17,0.03,144400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":811,"percent_change":369,"volume":1187,"transactions":9,"vwap":1186},"2026-04-17",18.57,19.18,17.88,18.14,143500,{"date":1189,"open":838,"high":838,"low":716,"close":1190,"change":811,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",17.99,0.84,82700,{"date":1194,"open":1116,"high":1195,"low":1003,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",18.53,17.84,-0.49,-2.67,99500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":82,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-14",17,18.45,16.99,18.33,7.89,233700,{"date":1209,"open":1210,"high":1204,"low":1210,"close":1204,"change":964,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1204},"2026-04-13",16,5.27,177200,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":420,"percent_change":533,"volume":1218,"transactions":9,"vwap":1217},"2026-04-10",16.01,16.7,16.14,132600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":198,"volume":1226,"transactions":9,"vwap":1224},"2026-04-09",15.89,16.65,15.88,16.32,-0.04,84800,{"date":1228,"open":1204,"high":1229,"low":1230,"close":1231,"change":729,"percent_change":729,"volume":1232,"transactions":9,"vwap":1231},"2026-04-08",17.55,15.99,16.36,307600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1231,"change":811,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1231},"2026-04-07",16.12,16.38,15.29,0.93,233800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":368,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-06",15.97,16.35,15.49,16.21,1.5,144800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1242,"change":283,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1242},"2026-04-02",15.15,16.19,14.82,-2.2,319800,{"date":1256,"open":1257,"high":1129,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",16.26,15.5,16.33,1.03,6.73,236400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",14.13,15.47,13.95,15.3,1.54,11.19,357200,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":209,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-30",13.98,13,13.76,4.64,568500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-27",12.9,13.32,12.53,13.15,0.55,4.37,223700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",13.62,14.29,12.6,-1.01,-7.42,350300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-25",14.02,14.3,13.4,13.61,0.31,2.33,214800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1052,"percent_change":1081,"volume":1311,"transactions":9,"vwap":1310},"2026-03-24",13.77,13.85,12.71,13.3,135400,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-23",12.3,13.67,13.21,0.63,5.01,579600,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-20",13.34,12.2,12.58,-0.5,-3.82,444500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":825,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",13.55,14,12.44,13.08,-7.37,715500,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":486,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-18",15.25,14.05,14.12,-7.89,387900,{"date":1344,"open":914,"high":1243,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1287,"transactions":9,"vwap":1346},"2026-03-17",15.23,15.33,-0.56,-3.52,{"date":1350,"open":1258,"high":1243,"low":1351,"close":1221,"change":419,"percent_change":718,"volume":1352,"transactions":9,"vwap":1221},"2026-03-16",15.27,229300,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":825,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-13",17.15,15.66,15.94,-6.12,252100,{"date":1361,"open":1011,"high":779,"low":1004,"close":1362,"change":1159,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-12",16.98,-2.64,315100,{"date":1366,"open":1367,"high":1367,"low":1204,"close":1011,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1011},"2026-03-11",18.1,-0.67,-3.7,179300,{"date":1372,"open":923,"high":838,"low":1113,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-10",18.11,0.6,3.43,149300,{"date":1378,"open":1136,"high":1177,"low":1130,"close":847,"change":947,"percent_change":379,"volume":1379,"transactions":9,"vwap":847},"2026-03-09",194300,{"date":1381,"open":1382,"high":714,"low":1383,"close":837,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":837},"2026-03-06",18,17.4,-0.51,-2.81,197400,{"date":1388,"open":1389,"high":1390,"low":1177,"close":1391,"change":242,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-05",18.46,19.07,18.18,-4.67,182500,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1390,"change":718,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1390},"2026-03-04",21.8,18.89,-1.6,128500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-03",21.23,21.83,18.16,19.38,-1.97,-9.23,395300,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-02",22,20.8,21.35,-0.28,-1.29,242100,{"date":1418,"open":611,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1419},"2026-02-27",21.63,20.35,1.22,5.98,166700,{"date":1425,"open":1426,"high":635,"low":675,"close":622,"change":1427,"percent_change":614,"volume":1428,"transactions":9,"vwap":622},"2026-02-26",20.1,0.14,153400,{"date":1430,"open":1431,"high":663,"low":673,"close":662,"change":1432,"percent_change":782,"volume":1433,"transactions":9,"vwap":662},"2026-02-25",20.6,0.36,228000,{"date":1435,"open":1436,"high":644,"low":856,"close":1437,"change":900,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-24",18.98,19.91,6.58,245300,{"date":1441,"open":817,"high":1442,"low":817,"close":1026,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1026},"2026-02-23",19.36,0.45,2.47,277500,{"date":1447,"open":1123,"high":1448,"low":1449,"close":1176,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1176},"2026-02-20",18.27,17.02,1.33,7.87,164900,{"date":1454,"open":1019,"high":1019,"low":1455,"close":1456,"change":542,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-19",16.58,16.9,1.2,89100,{"date":1460,"open":1461,"high":1204,"low":1461,"close":1216,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1216},"2026-02-18",16.24,0.58,3.6,109400,{"date":1466,"open":1467,"high":1456,"low":1468,"close":1235,"change":825,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1235},"2026-02-17",16.66,15.44,-6.06,343300,{"date":1472,"open":1473,"high":1383,"low":1243,"close":1002,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1002},"2026-02-13",16.46,1.1,6.85,208800,{"date":1478,"open":831,"high":831,"low":1479,"close":914,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":914},"2026-02-12",16.040001,-2.15,-11.81,526700,{"date":1484,"open":856,"high":786,"low":1485,"close":857,"change":1486,"percent_change":796,"volume":1487,"transactions":9,"vwap":857},"2026-02-11",17.59,0.3,271800,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":89,"volume":1494,"transactions":9,"vwap":1492},"2026-02-10",18.87,17.42,17.91,0.18,136200,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-09",16.73,17.75,17.73,1.15,6.94,152800,{"date":1504,"open":1244,"high":1505,"low":1244,"close":1455,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1455},"2026-02-06",16.67,1.3,8.51,251400,{"date":1510,"open":1511,"high":1456,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-05",16.8,15.2,15.28,-1.52,-9.05,331400,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1511,"change":467,"percent_change":1514,"volume":1521,"transactions":9,"vwap":1511},"2026-02-04",17.7,16.27,223000,{"date":1523,"open":1383,"high":1383,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-03",16.22,17.059999,1.36,8.66,439400,{"date":1530,"open":1130,"high":1456,"low":1531,"close":1532,"change":1384,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-02",15.1,15.7,-3.15,398800,{"date":1536,"open":1537,"high":1190,"low":1258,"close":1245,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1245},"2026-01-30",16.51,-2.65,-14.05,828200,{"date":1542,"open":1543,"high":870,"low":786,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-29",20.97,18.86,-1.78,-8.62,929000,{"date":1549,"open":1079,"high":1550,"low":1079,"close":971,"change":1067,"percent_change":1551,"volume":1552,"transactions":9,"vwap":971},"2026-01-28",20.95,6.83,269000,{"date":1554,"open":880,"high":1555,"low":1389,"close":705,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":705},"2026-01-27",20.75,-0.57,-2.87,493900,{"date":1560,"open":1411,"high":1411,"low":764,"close":1561,"change":811,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-26",19.89,0.76,683000,{"date":1565,"open":1566,"high":644,"low":728,"close":864,"change":1067,"percent_change":1567,"volume":1568,"transactions":9,"vwap":864},"2026-01-23",19.16,7.17,324400,{"date":1570,"open":906,"high":1566,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-22",17.45,18.42,0.99,5.68,288700,{"date":1577,"open":728,"high":1578,"low":1019,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-21",18.93,17.43,-0.58,-3.22,257400,{"date":1584,"open":1511,"high":1086,"low":1511,"close":990,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":990},"2026-01-20",1.97,12.28,486600,{"date":1589,"open":1130,"high":1590,"low":1591,"close":1479,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1479},"2026-01-16",17.92,15.21,-0.34,-2.08,505300,{"date":1596,"open":1456,"high":1597,"low":1598,"close":1236,"change":525,"percent_change":759,"volume":1599,"transactions":9,"vwap":1236},"2026-01-15",17.68,15.4,668000,{"date":1601,"open":1602,"high":1391,"low":1603,"close":1383,"change":141,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1383},"2026-01-14",17.6,16.89,1.87,461800,{"date":1607,"open":1608,"high":1608,"low":1456,"close":939,"change":947,"percent_change":647,"volume":1609,"transactions":9,"vwap":939},"2026-01-13",17.54,335000,{"date":1611,"open":1357,"high":1164,"low":1612,"close":1136,"change":1604,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1136},"2026-01-12",15.87,12.17,483400,{"date":1616,"open":1338,"high":1244,"low":1617,"close":1618,"change":1443,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-09",14.99,15.37,3.02,244600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1493,"percent_change":1421,"volume":1627,"transactions":9,"vwap":1626},"2026-01-08",14.4,15.09,14.11,14.92,176800,{"date":1629,"open":1630,"high":1631,"low":1299,"close":1632,"change":1035,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-07",14.95,15.16,14.74,-4.72,263600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1266,"change":819,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1266},"2026-01-06",14.76,15.54,14.72,6.25,308700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1644,"change":1443,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1644},"2026-01-05",14.56,15.41,14.35,3.19,292300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1625,"change":467,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1625},"2026-01-02",14.38,14.7,13.72,-1.81,266300,{"date":1657,"open":1252,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-31",15.14,14.25,14.37,-0.4,-2.71,233300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":273,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-30",14.98,15.18,14.08,14.77,5.5,232200,{"date":1673,"open":1512,"high":1512,"low":1674,"close":1331,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1331},"2025-12-29",13.43,-1.56,-10.03,383500,{"date":1679,"open":1652,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1680},"2025-12-26",15.56,14.48,1.09,7.53,214400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-24",14.61,14.75,14.23,14.47,-0.1,-0.69,54700,{"date":1695,"open":1652,"high":1252,"low":1696,"close":1697,"change":1698,"percent_change":1562,"volume":1699,"transactions":9,"vwap":1697},"2025-12-23",14.15,14.57,0.11,228600,{"date":1701,"open":1512,"high":1598,"low":1651,"close":1702,"change":188,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-22",14.46,0.28,205300,{"date":1706,"open":1707,"high":1644,"low":1674,"close":1708,"change":1709,"percent_change":88,"volume":1710,"transactions":9,"vwap":1708},"2025-12-19",13.8,14.42,0.47,166300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1267,"change":1716,"percent_change":1717,"volume":1173,"transactions":9,"vwap":1267},"2025-12-18",14.1,14.58,13.88,-0.41,-2.86,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":316,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-17",14.81,15.74,14.17,14.36,-1.44,209100,{"date":1727,"open":1728,"high":1598,"low":1729,"close":1697,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1697},"2025-12-16",15.24,14.44,-0.66,-4.33,160300,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1345,"change":729,"percent_change":729,"volume":1737,"transactions":9,"vwap":1345},"2025-12-15",15.98,14.9,150700,{"date":1739,"open":1669,"high":1740,"low":1708,"close":1345,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1345},"2025-12-12",15.36,0.46,3.11,225600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1669,"change":614,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1669},"2025-12-11",14.07,15.03,14.06,4.9,343700,{"date":1752,"open":1301,"high":1265,"low":1753,"close":1668,"change":1709,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1668},"2025-12-10",13.38,3.45,299200,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1301,"change":1238,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1301},"2025-12-09",12.8,13.75,7.33,198900,{"date":1763,"open":1764,"high":1765,"low":1324,"close":1766,"change":1108,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-08",13.19,13.29,12.68,-2.98,110700,{"date":1770,"open":1307,"high":1307,"low":1771,"close":1772,"change":305,"percent_change":146,"volume":1773,"transactions":9,"vwap":1772},"2025-12-05",12.64,13.07,210300,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":337,"percent_change":1779,"volume":1327,"transactions":9,"vwap":1778},"2025-12-04",13.35,12.95,13.02,-3.34,{"date":1781,"open":1267,"high":1267,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-03",13.33,13.47,-0.43,-3.09,253400,{"date":1788,"open":1789,"high":1298,"low":1790,"close":1791,"change":811,"percent_change":1682,"volume":1792,"transactions":9,"vwap":1791},"2025-12-02",13.13,12.96,13.9,279200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1759,"change":1691,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1759},"2025-12-01",13.91,14.09,13.53,-0.72,251500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1308,"change":1804,"percent_change":1210,"volume":1805,"transactions":9,"vwap":1308},"2025-11-28",12.04,13.89,1.91,214100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-26",10.84,11.99,10.22,11.94,1.41,13.39,333700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":811,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-25",10.4,10.64,10.29,10.53,1.45,76700,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1191,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-24",9.5,10.38,8.81,188900,{"date":1830,"open":26,"high":1831,"low":26,"close":1832,"change":818,"percent_change":782,"volume":1833,"transactions":9,"vwap":1832},"2025-11-21",9.58,9.54,208600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1798,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-20",10.15,10.65,9.37,-7.14,206100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":272,"percent_change":1847,"volume":1352,"transactions":9,"vwap":1846},"2025-11-19",10.13,10.35,9.87,10.09,2.23,{"date":1849,"open":1844,"high":1844,"low":1850,"close":1845,"change":865,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1845},"2025-11-18",9.7,-1.4,151800,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-17",10.56,9.92,10.01,-0.62,-5.83,187500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-14",10.34,10.78,10,10.63,-0.37,-3.36,146100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1716,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-13",11.41,11.53,10.86,11,-3.59,136000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1872,"change":1462,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1872},"2025-11-12",11.04,11.43,10.8,5.36,374200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":553,"percent_change":1035,"volume":1891,"transactions":9,"vwap":1890},"2025-11-11",11.01,11.3,10.44,10.83,221500,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":158,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-10",9.96,11.02,10.91,7.28,202400,{"date":1900,"open":1845,"high":1901,"low":1902,"close":1901,"change":1302,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-07",10.17,9.74,3.14,166400,{"date":1906,"open":1826,"high":1826,"low":1907,"close":1908,"change":420,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-06",9.68,9.86,-1.79,256000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-05",10.11,10.27,9.95,10.04,-0.02,-0.2,262700,{"date":1921,"open":1922,"high":1882,"low":1923,"close":1923,"change":687,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-04",10.6,10.06,-8.71,223600,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1895,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1895},"2025-11-03",9.99,11.12,0.41,3.86,225800,{"date":1934,"open":1935,"high":1936,"low":1922,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-31",10.98,11.5,10.61,-0.38,-3.46,547600,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":766,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-30",11.39,10.52,10.99,4.17,183000,{"date":1949,"open":1844,"high":1950,"low":1844,"close":1951,"change":122,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-29",10.89,10.55,2.43,255300,{"date":1955,"open":1865,"high":894,"low":1956,"close":1957,"change":1486,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-28",9.77,10.3,3,133400,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1865,"change":1580,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1865},"2025-10-27",10.67,9.75,-5.48,239400,{"date":1967,"open":1968,"high":1969,"low":894,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-24",10.62,10.81,10.58,-0.12,-1.12,83200,{"date":1975,"open":1976,"high":1875,"low":1977,"close":1978,"change":1052,"percent_change":964,"volume":1979,"transactions":9,"vwap":1978},"2025-10-23",10.75,10.59,10.7,163000,{"date":1981,"open":1875,"high":1875,"low":894,"close":1937,"change":420,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1937},"2025-10-22",-1.67,176000,{"date":1985,"open":1613,"high":1986,"low":1976,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-21",12.42,10.79,-1.93,-15.17,532000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1124,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-20",12.56,12.83,12.32,12.72,4.09,223900,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-17",13.69,11.96,12.22,-1.15,-8.6,290800,{"date":2008,"open":2009,"high":1331,"low":2010,"close":2011,"change":1698,"percent_change":369,"volume":2012,"transactions":9,"vwap":2011},"2025-10-16",13.87,13.25,13.37,517100,{"date":2014,"open":2015,"high":1765,"low":1936,"close":2016,"change":1147,"percent_change":1797,"volume":2017,"transactions":9,"vwap":2016},"2025-10-15",12.11,13.26,679300,{"date":2019,"open":2020,"high":1809,"low":2021,"close":2022,"change":2023,"percent_change":614,"volume":2024,"transactions":9,"vwap":2022},"2025-10-14",11.21,11.2,11.68,0.08,201000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1005,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-13",11.62,12.14,11.4,11.6,3.76,501600,{"date":2034,"open":2035,"high":2027,"low":1944,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-10",11.38,11.18,-0.23,-2.02,312800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1872,"change":647,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1872},"2025-10-09",12.39,12.55,11.24,-7.54,318000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1462,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-08",12.01,12.41,11.92,12.34,4.93,391200,{"date":2056,"open":1613,"high":1613,"low":2057,"close":2058,"change":1938,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-07",11.66,11.76,-3.13,255800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2028,"change":2023,"percent_change":136,"volume":2066,"transactions":9,"vwap":2028},"2025-10-06",11.79,12.48,11.55,199500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1013,"percent_change":102,"volume":2073,"transactions":9,"vwap":2072},"2025-10-03",12.5,12.76,11.9,12.06,364800,{"date":2075,"open":1586,"high":1292,"low":2076,"close":1811,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1811},"2025-10-02",11.37,-0.35,-2.85,418900,{"date":2081,"open":2082,"high":1283,"low":2082,"close":2083,"change":543,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-01",11.58,12.29,6.22,391300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1432,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-30",11.25,11.64,10.95,11.57,3.21,389000,{"date":2095,"open":1969,"high":2096,"low":2097,"close":2020,"change":614,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2020},"2025-09-29",11.29,10.57,6.56,580600,{"date":2101,"open":1928,"high":2102,"low":2103,"close":1944,"change":636,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1944},"2025-09-26",10.73,9.55,13.73,1315500,{"date":2107,"open":1976,"high":2108,"low":2109,"close":26,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":26},"2025-09-25",11.26,8.59,-1.76,-15.99,3435100,{"date":2114,"open":2091,"high":2115,"low":1875,"close":1887,"change":1347,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1887},"2025-09-24",12,-4.84,373100,{"date":2119,"open":2120,"high":2120,"low":1873,"close":2091,"change":1368,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2091},"2025-09-23",12.46,-5.47,292500,{"date":2124,"open":2125,"high":2083,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-22",12.12,11.65,12.24,0.54,4.62,484700,{"date":2132,"open":1809,"high":1809,"low":1888,"close":2133,"change":1285,"percent_change":2053,"volume":2134,"transactions":9,"vwap":2133},"2025-09-19",11.7,516500,{"date":2136,"open":2088,"high":2088,"low":2137,"close":2138,"change":112,"percent_change":1131,"volume":2139,"transactions":9,"vwap":2138},"2025-09-18",10.85,11.15,150800,{"date":2141,"open":2142,"high":2142,"low":1880,"close":2143,"change":873,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-17",11.51,11.16,-2.79,253900,{"date":2147,"open":2148,"high":1613,"low":2149,"close":2150,"change":1325,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-16",11.91,11.45,11.48,-4.17,232100,{"date":2154,"open":2155,"high":2156,"low":2142,"close":2157,"change":1741,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-15",11.59,12.1,11.98,3.99,168200,{"date":2161,"open":2065,"high":2063,"low":2162,"close":2163,"change":188,"percent_change":151,"volume":2164,"transactions":9,"vwap":2163},"2025-09-12",11.49,11.52,181400,{"date":2166,"open":1270,"high":2091,"low":2167,"close":2150,"change":933,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2150},"2025-09-11",11.11,3.33,147300,{"date":2171,"open":1820,"high":2138,"low":1820,"close":2167,"change":151,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2167},"2025-09-10",3.25,229900,{"date":2175,"open":1875,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-09",11.06,10.68,10.76,-0.19,-1.74,158400,{"date":2183,"open":1875,"high":2184,"low":2177,"close":2090,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2090},"2025-09-08",11.1,0.16,1.48,382300,{"date":2189,"open":2190,"high":2137,"low":2191,"close":1987,"change":272,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1987},"2025-09-05",10.69,10.47,2.08,158200,{"date":2195,"open":1855,"high":2196,"low":1957,"close":2097,"change":112,"percent_change":1131,"volume":2197,"transactions":9,"vwap":2097},"2025-09-04",10.94,187300,{"date":2199,"open":2200,"high":2200,"low":2201,"close":1970,"change":1414,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1970},"2025-09-03",11.05,10.46,-2.58,275000,{"date":2205,"open":1894,"high":1874,"low":1894,"close":1874,"change":1238,"percent_change":1838,"volume":2206,"transactions":9,"vwap":1874},"2025-09-02",386500,{"date":2208,"open":1825,"high":1894,"low":2209,"close":2210,"change":1709,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-29",9.33,9.93,4.97,225300,{"date":2214,"open":2215,"high":1831,"low":2209,"close":2216,"change":1052,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-28",9.4,9.46,0.96,129500,{"date":2220,"open":2215,"high":2215,"low":2221,"close":1838,"change":107,"percent_change":1088,"volume":2222,"transactions":9,"vwap":1838},"2025-08-27",9.21,117500,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":1432,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-26",8.84,9.36,9.31,4.02,209600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1917,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-25",8.94,9.11,8.93,8.95,-0.22,73300,{"date":2239,"open":1527,"high":2240,"low":2241,"close":2242,"change":1302,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-22",9.01,8.48,8.97,3.58,205500,{"date":2246,"open":2247,"high":2248,"low":2247,"close":1527,"change":818,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1527},"2025-08-21",8.3,8.7,2,97000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2185,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-20",8.4,8.55,8.39,8.49,1.92,115800,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":820,"transactions":9,"vwap":2263},"2025-08-19",8.88,8.27,8.33,-0.63,-7.03,{"date":2267,"open":2234,"high":2268,"low":2269,"close":2270,"change":107,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-18",9.02,8.82,8.96,0.67,111200,{"date":2274,"open":2275,"high":2270,"low":2254,"close":2276,"change":1146,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-15",8.78,8.9,3.13,139200,{"date":2280,"open":2281,"high":2209,"low":2109,"close":2282,"change":1867,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-14",9.05,8.63,-4.11,321500,{"date":2286,"open":2287,"high":2288,"low":2242,"close":2289,"change":1691,"percent_change":533,"volume":2290,"transactions":9,"vwap":2289},"2025-08-13",9.12,9.34,9,131600,{"date":2292,"open":2293,"high":2233,"low":2293,"close":2294,"change":1486,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-12",8.79,9.1,3.41,168000,{"date":2298,"open":2289,"high":2240,"low":2299,"close":2300,"change":2179,"percent_change":1109,"volume":2301,"transactions":9,"vwap":2300},"2025-08-11",8.67,8.8,254700,{"date":2303,"open":2304,"high":2305,"low":2242,"close":2306,"change":873,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-08",9.3,9.6,8.99,-3.44,368300,{"date":2310,"open":2221,"high":2305,"low":2311,"close":2227,"change":1427,"percent_change":832,"volume":2312,"transactions":9,"vwap":2227},"2025-08-07",9.2,242800,{"date":2314,"open":2305,"high":2305,"low":2315,"close":2316,"change":729,"percent_change":729,"volume":2317,"transactions":9,"vwap":2316},"2025-08-06",9.08,9.17,158500,{"date":2319,"open":26,"high":26,"low":496,"close":2316,"change":2320,"percent_change":273,"volume":2321,"transactions":9,"vwap":2316},"2025-08-05",0.07,193100,{"date":2323,"open":2324,"high":2287,"low":2324,"close":2294,"change":151,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2294},"2025-08-04",8.68,4,122400,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":368,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-01",8.83,8.53,8.75,2.82,121900,{"date":2335,"open":1527,"high":2336,"low":2337,"close":1507,"change":467,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1507},"2025-07-31",8.74,8.47,-2.96,174000,{"date":2341,"open":2342,"high":2342,"low":2248,"close":2343,"change":1197,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-30",9.23,8.77,-5.29,226400,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":198,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-29",9.45,9.14,9.26,-2.53,144200,{"date":2354,"open":2355,"high":2355,"low":2356,"close":1825,"change":2236,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1825},"2025-07-28",9.72,9.39,-2.26,59300,{"date":2360,"open":1865,"high":1969,"low":2361,"close":2355,"change":1716,"percent_change":2362,"volume":1173,"transactions":9,"vwap":2355},"2025-07-25",9.64,-4.05,{"date":2364,"open":1844,"high":2365,"low":2366,"close":1843,"change":1918,"percent_change":219,"volume":2367,"transactions":9,"vwap":1843},"2025-07-24",10.54,10.05,188200,{"date":2369,"open":2090,"high":2090,"low":2370,"close":2371,"change":1052,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-23",10.14,10.33,0.88,167300,{"date":2375,"open":2376,"high":1819,"low":2377,"close":2378,"change":306,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-22",10.12,9.71,10.24,1.89,205800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2366,"change":1165,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2366},"2025-07-21",9.65,10.25,9.57,5.02,242700,{"date":2389,"open":1825,"high":1902,"low":1825,"close":2385,"change":2023,"percent_change":1191,"volume":2390,"transactions":9,"vwap":2385},"2025-07-18",125900,{"date":2392,"open":1825,"high":1832,"low":26,"close":2393,"change":2394,"percent_change":873,"volume":2395,"transactions":9,"vwap":2393},"2025-07-17",9.49,-0.03,107000,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":380,"volume":2402,"transactions":9,"vwap":2400},"2025-07-16",9.98,9.42,9.52,-0.3,311700,{"date":2404,"open":1913,"high":1913,"low":2405,"close":2406,"change":1971,"percent_change":486,"volume":2407,"transactions":9,"vwap":2406},"2025-07-15",9.62,9.82,362000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2410,"change":1013,"percent_change":1421,"volume":2413,"transactions":9,"vwap":2410},"2025-07-14",9.94,10.2,9.85,397000,{"date":2415,"open":2300,"high":2412,"low":2300,"close":2406,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2406},"2025-07-11",0.8,8.87,287000,{"date":2420,"open":2232,"high":2268,"low":1827,"close":2268,"change":1493,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2268},"2025-07-10",2.04,303700,{"date":2424,"open":2276,"high":2276,"low":2425,"close":2225,"change":1179,"percent_change":781,"volume":2426,"transactions":9,"vwap":2225},"2025-07-09",8.72,79300,{"date":2428,"open":2304,"high":2304,"low":2429,"close":1827,"change":1325,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1827},"2025-07-08",8.73,-5.37,298000,{"date":2433,"open":2270,"high":2434,"low":2331,"close":2227,"change":1486,"percent_change":2168,"volume":2435,"transactions":9,"vwap":2227},"2025-07-07",9.43,170200,{"date":2437,"open":2234,"high":2287,"low":2234,"close":2240,"change":188,"percent_change":1443,"volume":2438,"transactions":9,"vwap":2240},"2025-07-03",134000,{"date":2440,"open":2221,"high":2227,"low":2300,"close":2242,"change":466,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2242},"2025-07-02",-0.77,149900,{"date":2444,"open":2287,"high":2304,"low":2268,"close":496,"change":305,"percent_change":2445,"volume":2446,"transactions":9,"vwap":496},"2025-07-01",0.56,138100,{"date":2448,"open":2429,"high":496,"low":2429,"close":2306,"change":1486,"percent_change":1754,"volume":1568,"transactions":9,"vwap":2306},"2025-06-30",{"date":2450,"open":2304,"high":2304,"low":2451,"close":2452,"change":1153,"percent_change":2453,"volume":2244,"transactions":9,"vwap":2452},"2025-06-27",8.61,8.69,-5.65,{"date":2455,"open":2289,"high":2221,"low":2456,"close":2221,"change":781,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2221},"2025-06-26",8.86,3.83,120300,{"date":2460,"open":2315,"high":2315,"low":2293,"close":2417,"change":1414,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2417},"2025-06-25",-3.06,189400,{"date":2464,"open":2465,"high":2227,"low":2466,"close":2467,"change":2179,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-24",9.18,8.85,9.15,-2.03,164200,{"date":2471,"open":2316,"high":2385,"low":2316,"close":2288,"change":2185,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2288},"2025-06-23",1.74,113100,{"date":2475,"open":2476,"high":2383,"low":2349,"close":2465,"change":1716,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2465},"2025-06-20",9.59,-4.28,153800,{"date":2480,"open":2481,"high":2482,"low":2476,"close":2476,"change":467,"percent_change":1363,"volume":2483,"transactions":9,"vwap":2476},"2025-06-18",9.8,9.81,71400,{"date":2485,"open":2226,"high":2412,"low":2226,"close":2412,"change":306,"percent_change":1585,"volume":2486,"transactions":9,"vwap":2412},"2025-06-17",65500,{"date":2488,"open":2412,"high":2412,"low":2361,"close":2489,"change":1225,"percent_change":1716,"volume":2490,"transactions":9,"vwap":2489},"2025-06-16",9.66,84000,{"date":2492,"open":2493,"high":2493,"low":1831,"close":1850,"change":1051,"percent_change":20,"volume":2494,"transactions":9,"vwap":1850},"2025-06-13",9.84,92700,{"date":2496,"open":2383,"high":2406,"low":1831,"close":1907,"change":1179,"percent_change":1302,"volume":2497,"transactions":9,"vwap":1907},"2025-06-12",116000,{"date":2499,"open":2500,"high":1846,"low":2501,"close":2383,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2383},"2025-06-11",10.02,9.56,-0.92,-8.7,407600,{"date":2506,"open":1874,"high":1950,"low":2365,"close":2097,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2097},"2025-06-10",-0.11,-1.03,159600,{"date":2511,"open":894,"high":2196,"low":894,"close":2177,"change":1165,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2177},"2025-06-09",4.71,167000,{"date":2515,"open":2516,"high":2516,"low":1963,"close":2411,"change":485,"percent_change":2059,"volume":2517,"transactions":9,"vwap":2411},"2025-06-06",11.03,619500,{"date":2519,"open":2520,"high":1888,"low":2520,"close":1820,"change":2445,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1820},"2025-06-05",10.1,5.62,334200,{"date":2524,"open":2500,"high":2500,"low":2476,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-04",9.97,0.43,4.51,247100,{"date":2530,"open":2531,"high":2103,"low":496,"close":1832,"change":141,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1832},"2025-06-03",9.16,3.47,145600,{"date":2535,"open":2248,"high":2536,"low":2248,"close":2537,"change":1317,"percent_change":1760,"volume":2538,"transactions":9,"vwap":2537},"2025-06-02",9.44,9.22,176900,{"date":2540,"open":2541,"high":2248,"low":2337,"close":2109,"change":112,"percent_change":1971,"volume":2542,"transactions":9,"vwap":2109},"2025-05-30",8.58,46000,{"date":2544,"open":2293,"high":2242,"low":2545,"close":2545,"change":241,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-29",8.6,-2.82,65200,{"date":2549,"open":2254,"high":2234,"low":2254,"close":2466,"change":1432,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2466},"2025-05-28",4.24,80400,{"date":2553,"open":2554,"high":1527,"low":2337,"close":2256,"change":112,"percent_change":1971,"volume":2555,"transactions":9,"vwap":2256},"2025-05-27",8.57,168900,{"date":2557,"open":2558,"high":2109,"low":2559,"close":2560,"change":781,"percent_change":1946,"volume":2561,"transactions":9,"vwap":2560},"2025-05-23",8.35,8.22,8.5,118600,{"date":2563,"open":2564,"high":2109,"low":2565,"close":2566,"change":718,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-22",8.42,8.13,8.16,-3.66,215400,{"date":2570,"open":2571,"high":2109,"low":2571,"close":2337,"change":1124,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2337},"2025-05-21",8,6.27,266800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2577},"2025-05-20",7.58,7.97,7.55,0.39,5.15,136900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2576,"change":20,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2576},"2025-05-19",7.57,7.63,7.42,2.85,28500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2236,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-16",7.4,7.45,7.2,7.37,-2.9,129800,{"date":2598,"open":2586,"high":2599,"low":2600,"close":2601,"change":1427,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-15",7.62,7.39,7.59,1.88,78700,{"date":2605,"open":572,"high":2606,"low":2592,"close":2592,"change":1858,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2592},"2025-05-14",8.01,-7.68,349300,{"date":2610,"open":2611,"high":2564,"low":2612,"close":2613,"change":67,"percent_change":2043,"volume":2614,"transactions":9,"vwap":2613},"2025-05-13",7.52,7.32,8.07,413000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":1567,"change":729,"percent_change":729,"volume":2620,"transactions":9,"vwap":1567},"2025-05-12",7.05,7.27,6.91,323100,{"date":2622,"open":2623,"high":2612,"low":2624,"close":1567,"change":419,"percent_change":1692,"volume":2625,"transactions":9,"vwap":1567},"2025-05-09",7.3,7.13,77300,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":811,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-08",6.95,7.25,7.22,2.12,118100,{"date":2634,"open":2635,"high":2612,"low":2635,"close":2636,"change":2637,"percent_change":625,"volume":2638,"transactions":9,"vwap":2636},"2025-05-07",6.86,7.07,-0.06,206200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2624,"change":2644,"percent_change":2268,"volume":2645,"transactions":9,"vwap":2624},"2025-05-06",6.67,7.14,6.64,0.59,252800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":582,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-05",6.51,6.62,6.4,6.54,2.03,240200,{"date":2655,"open":2656,"high":2098,"low":175,"close":2657,"change":1427,"percent_change":1847,"volume":2658,"transactions":9,"vwap":2657},"2025-05-02",6.45,6.41,134700,{"date":2660,"open":2661,"high":2662,"low":2572,"close":2572,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2572},"2025-05-01",6.79,6.8,-0.61,-8.87,152700,{"date":2667,"open":1501,"high":2628,"low":2668,"close":2669,"change":466,"percent_change":1293,"volume":2670,"transactions":9,"vwap":2669},"2025-04-30",6.76,6.88,148600,{"date":2672,"open":998,"high":2593,"low":2628,"close":2628,"change":947,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2628},"2025-04-29",-2.25,290100,{"date":2676,"open":2677,"high":2629,"low":2678,"close":2679,"change":187,"percent_change":1427,"volume":2680,"transactions":9,"vwap":2679},"2025-04-28",7.1,6.98,7.11,100200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2677,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2677},"2025-04-25",6.87,7.12,6.75,0.1,1.43,94100,{"date":2690,"open":2591,"high":2591,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-04-24",6.97,7,-0.13,-1.82,369800,{"date":2697,"open":2677,"high":2698,"low":2636,"close":2624,"change":467,"percent_change":1348,"volume":2699,"transactions":9,"vwap":2624},"2025-04-23",7.31,545300,{"date":179,"open":2701,"high":2702,"low":2600,"close":2600,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2600},8.03,8.12,-0.64,-7.97,273800]