[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDE":3,"homepage-market-summary":35,"stock-historical-CDE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CDE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Coeur Mining, Inc.","NYSE",null,"GOLD AND SILVER ORES","Coeur Mining Inc is a metals producer focused on mining precious minerals in the Americas. It is involved in the discovery and mining of gold and silver and generates the vast majority of revenue from the sale of these precious metals. The operating mines of the company are palmarejo, Rochester, Wharf, and Kensington. Its projects are located in the United States, Canada, and Mexico generating maximum revenue from United States.","2,620","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2265,0.04,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.66,18.1,18.155,17.525,17.56,0.1,0.57,28191702.446781,97841,17.7396,27.77,13.55,27628497.15761686,28.9,9186,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},5.21,23633263,8626140986.561832,207.13,"2025-04-22",[187,188,198,208,219,227,238,249,259,270,280,290,300,310,321,331,342,353,364,375,386,397,407,415,426,436,446,457,467,478,487,497,507,518,529,538,548,558,569,580,591,602,612,623,633,644,654,665,675,685,696,706,716,726,737,745,753,761,769,777,784,791,798,806,813,819,824,831,839,845,851,857,865,872,879,887,895,904,913,920,927,934,940,949,957,963,971,976,983,990,997,1004,1010,1017,1024,1032,1038,1045,1053,1061,1069,1077,1084,1092,1099,1106,1111,1117,1125,1132,1137,1142,1147,1154,1161,1168,1175,1182,1189,1196,1202,1209,1214,1220,1227,1234,1241,1245,1250,1257,1262,1267,1274,1280,1286,1292,1298,1304,1309,1316,1322,1330,1337,1345,1353,1361,1369,1378,1386,1395,1404,1413,1422,1428,1436,1443,1450,1459,1467,1474,1481,1489,1496,1502,1511,1517,1524,1531,1539,1545,1550,1559,1566,1574,1581,1588,1595,1602,1611,1618,1624,1629,1636,1644,1651,1654,1660,1666,1671,1677,1683,1689,1694,1700,1707,1712,1719,1724,1730,1736,1742,1746,1750,1755,1759,1765,1771,1776,1781,1786,1790,1796,1804,1811,1817,1824,1830,1837,1843,1850,1856,1864,1870,1876,1883,1888,1896,1904,1911,1919,1925,1930,1934,1937,1943,1949,1957,1961,1966,1973,1980,1988,1996,2003,2009,2017,2022,2031,2037,2042,2049,2055,2060,2064,2069,2073,2077,2081,2086,2089,2094,2100,2106,2111,2116,2124,2129,2134,2141,2149,2156,2162,2169,2175,2182,2190,2197,2204,2210,2217,2223,2231,2239,2247,2253,2260,2266,2273,2279,2286,2293,2301,2309,2317,2325,2332,2338,2346,2352,2358,2366,2373,2380,2387,2392,2399,2408,2413,2419,2426,2432,2438,2442,2448,2455,2458,2464,2467,2474,2480,2485,2488,2494,2500,2507,2511,2516,2521,2526,2530,2534,2539,2543,2547,2552,2555,2560,2567,2574,2581,2588,2594,2602,2607,2614,2621,2628,2634,2642,2648,2654,2661,2667,2675,2682,2689,2695,2700,2708,2713,2721,2726,2732,2738,2745],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",17.57,17.82,17.45,-0.04,-0.23,29946145.777943,106083,17.5829,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",18.01,18.27,17.6,-0.24,-1.35,38018899.901915,98321,17.7725,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",17.87,17.93,17.12,17.84,-0.03,-0.17,42350825.283827,129393,17.5907,{"date":220,"open":221,"high":222,"low":210,"close":210,"change":204,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",18.17,18.695,-7.02,36929227.119009,116778,18.1963,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",18.98,19.37,18.81,19.22,0.28,1.48,32212095.938952,81476,19.2154,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",19.09,19.235,18.7401,18.94,-0.38,-1.97,50851466.297661,97262,18.9001,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",19.94,19.155,19.32,-1.17,-5.71,43890674.241763,109856,19.4156,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",19.49,20.63,19.435,20.49,0.97,4.97,37082616.826126,90367,20.2368,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":203,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",19.83,20.01,19.405,19.52,-1.21,19677251.33546,84485,19.568,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",20.48,19.604,19.76,-0.22,-1.1,57718764.4109,99671,19.7864,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":51,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",19.75,20.305,19.55,19.98,5.27,45198939.704253,120615,20.0847,{"date":301,"open":302,"high":303,"low":304,"close":229,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",20.33,20.35,18.48,-0.93,-4.67,43166724.96842,146268,19.3355,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",19.975,20.14,19.38,19.91,0.03,0.15,40167825.011046,99723,19.7428,{"date":322,"open":284,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",20.18,19.54,19.88,-0.7,-3.4,23748338.71304,102588,19.8651,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",20.83,21.15,20.39,20.58,0.24,1.18,17914489.816509,93522,20.6094,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",20.24,20.75,19.92,20.34,-0.66,-3.14,22355571.712645,99929,20.5126,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",21.1,21.49,20.835,21,0.34,1.65,25256402.033461,123900,21.1008,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",21.05,21.35,20.65,20.66,-0.58,-2.73,24273200.689919,109483,20.876,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",21.055,21.655,20.93,21.24,-0.41,-1.89,32938193.439568,101014,21.4408,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",22.14,22.155,21.205,21.65,0.23,1.07,26042204.888889,101542,21.6455,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",20.67,21.465,21.42,1.22,6.04,35847893.491285,123844,21.2181,{"date":408,"open":409,"high":355,"low":284,"close":410,"change":370,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",19.79,20.2,-2.79,42174461.811324,117026,20.4957,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",20.98,21.02,20.235,20.78,-0.35,-1.66,38730954.688523,115102,20.7124,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":78,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",22.35,22.45,20.86,21.13,-4.86,24366207.705331,131498,21.3302,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",21.31,22.225,22.21,0.77,3.59,37711329.908549,116094,22.0571,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",20.995,21.55,20.95,21.44,-0.15,-0.69,37482847.75458,116241,21.4108,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",20.47,21.59,20.37,0.71,3.4,44837415.375485,112595,21.2563,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",21.26,21.4,20.36,20.88,-0.09,-0.43,38999815.612832,114406,20.7474,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":348,"volume":485,"transactions":486,"vwap":431},"2026-08-21",21.746,21.88,20.96,20.97,-0.14,45810171.796219,133844,{"date":488,"open":368,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",21.57,20.5,21.11,0.18,0.86,29441301.351207,133711,21.1509,{"date":498,"open":499,"high":500,"low":501,"close":379,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",19.615,21.3251,19.585,2.42,13.07,52569359.139299,181876,20.7362,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",18.86,19.03,18.49,18.51,-0.8,-4.14,38483303.358145,112653,18.7034,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",19.3,19.64,18.88,19.31,0.5,2.66,28592808.56495,108014,19.4329,{"date":530,"open":509,"high":531,"low":532,"close":231,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",19.345,18.71,0.36,1.95,35785438.171109,128548,18.9333,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":421,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",18.4,18.62,18.125,18.45,-1.86,44905346.899825,116182,18.3268,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":338,"volume":555,"transactions":556,"vwap":557},"2026-08-12",19.04,19.19,18.69,18.8,0.22,44515875.399487,148212,18.9152,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",18.07,18.605,17.95,18.58,0.43,2.37,34901453.914339,145302,18.303,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",17.22,18.26,16.99,18.15,0.76,4.37,35887403.531176,148602,17.9003,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",16.85,17.51,16.65,17.39,1.74,11.12,51597314.733601,177250,17.1683,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",16,16.44,15.45,15.65,-1.78,-10.21,56483354.959257,235034,15.9664,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":402,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",17,17.61,16.83,17.43,7.53,53190435.207793,194738,17.4096,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",16.07,16.54,15.99,16.21,0.65,4.18,32904514.457701,130843,16.3433,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":618,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",14.74,15.6,14.65,15.56,4.36,35697748.942519,123404,15.3124,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",15.05,15.15,14.505,14.91,-0.49,-3.18,30299363.301949,111367,14.9453,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":441,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",14.95,15.425,14.685,15.4,5.26,30936511.720166,108038,15.1588,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",14.7,15.18,14.02,14.63,-0.28,-1.88,32053072.83889,135735,14.5191,{"date":666,"open":667,"high":668,"low":669,"close":638,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",14.94,15.16,14.58,-0.45,-2.93,26657370.321109,102020,14.9278,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":392,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",15.33,15.47,14.82,15.36,1.52,35486758.038676,104734,15.2353,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",15.42,15.54,15.0802,15.13,-0.11,-0.72,26835240.478281,86287,15.2619,{"date":697,"open":698,"high":595,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",15.29,14.87,15.24,-0.6,-3.79,44657088.13565,105016,15.1907,{"date":707,"open":626,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",16.45,15.59,15.84,0.54,3.53,51177961.869315,128351,16.0133,{"date":717,"open":718,"high":77,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",14.62,14.5,15.3,1.14,8.05,37903975.992421,105831,15.1316,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",14.275,14.54,13.97,14.16,-0.19,-1.32,27352726.532752,97279,14.1566,{"date":738,"open":739,"high":656,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",14.41,13.93,14.35,-0.44,-2.97,31836700,{"date":746,"open":747,"high":628,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",15.46,14.67,14.79,-1.12,-7.04,17619500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":473,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-15",16.030001,16.49,15.39,15.91,-0.56,20467200,{"date":762,"open":763,"high":764,"low":765,"close":593,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":593},"2026-07-14",16.18,16.43,15.8,0.41,2.63,16670300,{"date":770,"open":771,"high":772,"low":773,"close":709,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":709},"2026-07-13",15.57,15.72,15.32,-0.39,-2.44,11226000,{"date":778,"open":616,"high":779,"low":780,"close":781,"change":193,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",16.14,15.7,15.98,-0.25,9999700,{"date":785,"open":786,"high":763,"low":787,"close":788,"change":137,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-09",15.74,15.51,16.02,5.12,16366900,{"date":792,"open":793,"high":794,"low":795,"close":700,"change":513,"percent_change":796,"volume":797,"transactions":9,"vwap":700},"2026-07-08",15.58,15.9,14.83,-4.99,33782200,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",16.87,15.77,16.040001,-0.95,-5.59,21621400,{"date":807,"open":192,"high":808,"low":809,"close":573,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":573},"2026-07-06",17.65,16.81,-0.31,-1.79,23073000,{"date":814,"open":815,"high":562,"low":582,"close":816,"change":575,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-02",17.25,17.3,4.59,34821200,{"date":820,"open":821,"high":212,"low":821,"close":615,"change":554,"percent_change":822,"volume":823,"transactions":9,"vwap":615},"2026-07-01",16.11,1.35,32341000,{"date":825,"open":826,"high":827,"low":755,"close":828,"change":117,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-30",16.35,16.57,16.32,-0.06,24517300,{"date":832,"open":781,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",16.41,15.82,16.33,0.31,1.94,35405800,{"date":840,"open":788,"high":841,"low":842,"close":788,"change":316,"percent_change":843,"volume":844,"transactions":9,"vwap":788},"2026-06-26",16.92,15.76,0.19,168655600,{"date":846,"open":616,"high":763,"low":847,"close":616,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":616},"2026-06-25",15.38,0.52,3.36,36322800,{"date":852,"open":771,"high":853,"low":636,"close":678,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":678},"2026-06-24",15.94,-0.85,-5.21,41840800,{"date":858,"open":859,"high":860,"low":861,"close":828,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":828},"2026-06-23",16.68,16.69,16.12,-1.15,-6.58,46551400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":193,"percent_change":194,"volume":871,"transactions":9,"vwap":870},"2026-06-22",17.11,17.68,16.98,17.47,37929700,{"date":873,"open":874,"high":875,"low":876,"close":583,"change":877,"percent_change":691,"volume":878,"transactions":9,"vwap":583},"2026-06-18",17.73,18.18,17.02,-0.02,182076200,{"date":880,"open":509,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",19.47,17.48,17.53,-1.26,-6.71,46757500,{"date":888,"open":889,"high":520,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",18.9,18.67,18.79,0.13,0.7,34972000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",18.59,19.049999,18.42,18.66,1.46,8.49,29945500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",16.59,17.38,16.5,17.2,0.8,4.88,30337600,{"date":914,"open":649,"high":908,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",15.23,16.4,0.99,6.42,32665600,{"date":921,"open":922,"high":779,"low":649,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",15.62,15.41,-0.68,-4.23,31453900,{"date":928,"open":929,"high":604,"low":680,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",16.95,16.09,-0.64,-3.83,38699200,{"date":935,"open":582,"high":936,"low":756,"close":937,"change":533,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-08",17.26,16.73,2.2,32726300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",17.8,18.08,16.15,16.37,-2.11,-11.42,43832600,{"date":950,"open":951,"high":952,"low":953,"close":304,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":304},"2026-06-04",18.6,18.76,18.2,0.33,1.82,14863800,{"date":958,"open":512,"high":900,"low":959,"close":574,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":574},"2026-06-03",17.9,-1.04,-5.42,24300400,{"date":964,"open":965,"high":966,"low":967,"close":551,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":551},"2026-06-02",19.36,19.87,18.52,-0.13,-0.67,22575300,{"date":972,"open":952,"high":973,"low":543,"close":253,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":253},"2026-06-01",19.42,0,24945300,{"date":977,"open":978,"high":979,"low":980,"close":253,"change":43,"percent_change":981,"volume":982,"transactions":9,"vwap":253},"2026-05-29",18.46,19.34,18.31,3.93,39780500,{"date":984,"open":190,"high":985,"low":986,"close":897,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":897},"2026-05-28",18.74,17.28,0.75,4.2,17884600,{"date":991,"open":210,"high":992,"low":993,"close":213,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":213},"2026-05-27",18.35,17.75,-0.53,-2.89,12512800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":164,"percent_change":988,"volume":1003,"transactions":9,"vwap":1002},"2026-05-26",18.030001,18.39,17.92,18.37,14179900,{"date":1005,"open":1006,"high":993,"low":1007,"close":1006,"change":1008,"percent_change":750,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",17.63,17.15,-0.2,13089200,{"date":1011,"open":1012,"high":1013,"low":571,"close":1014,"change":25,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-21",17.34,18.24,17.83,0.56,13324500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":874,"change":265,"percent_change":1022,"volume":1023,"transactions":9,"vwap":874},"2026-05-20",17.08,17.88,16.8,5.79,18530400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":925,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",17.030001,17.23,16.55,16.76,-0.74,22003300,{"date":1033,"open":942,"high":1034,"low":1012,"close":1035,"change":691,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-18",18.32,17.5,-0.62,20551500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":605,"change":811,"percent_change":1043,"volume":1044,"transactions":9,"vwap":605},"2026-05-15",18.22,18.41,17.58,-9.23,36612900,{"date":1046,"open":1047,"high":409,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-14",19.66,19.1,19.4,-0.34,-1.72,13566100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":474,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",20.08,20.25,19.27,19.74,-2.13,15164800,{"date":1062,"open":1063,"high":1064,"low":952,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",19.33,20.4,20.17,0.37,1.87,18984600,{"date":1070,"open":1071,"high":1072,"low":889,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-11",19.02,20,19.8,1.24,6.68,20803400,{"date":1078,"open":1041,"high":240,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-08",18.34,18.56,0.44,2.43,18363500,{"date":1085,"open":1049,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",20.02,17.96,18.12,-0.63,-3.36,35884000,{"date":1093,"open":1000,"high":522,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",18.21,18.75,1.62,9.46,24789100,{"date":1100,"open":1101,"high":1102,"low":604,"close":1103,"change":474,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",17.85,17.97,17.13,-2.45,16021800,{"date":1107,"open":1108,"high":959,"low":1103,"close":24,"change":473,"percent_change":1109,"volume":1110,"transactions":9,"vwap":24},"2026-05-04",17.29,-0.51,14496900,{"date":1112,"open":1113,"high":1114,"low":1042,"close":808,"change":1115,"percent_change":597,"volume":1116,"transactions":9,"vwap":808},"2026-05-01",17.7,18.44,-0.32,16855700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1102,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1102},"2026-04-30",18.02,18.14,17.42,0.64,3.69,31969000,{"date":1126,"open":190,"high":1042,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-29",17.01,17.33,-0.52,-2.91,20045600,{"date":1133,"open":21,"high":899,"low":868,"close":1101,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1101},"2026-04-28",-1.03,-5.46,18221400,{"date":1138,"open":240,"high":1139,"low":952,"close":522,"change":474,"percent_change":1140,"volume":1141,"transactions":9,"vwap":522},"2026-04-27",19.18,-2.23,10567400,{"date":1143,"open":1139,"high":230,"low":532,"close":523,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":523},"2026-04-24",0.45,2.39,11438600,{"date":1148,"open":1149,"high":1150,"low":953,"close":509,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":509},"2026-04-23",18.91,19.17,-0.47,-2.43,15852700,{"date":1155,"open":1156,"high":1157,"low":563,"close":1063,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1063},"2026-04-22",19.040001,19.39,0.89,4.83,16189900,{"date":1162,"open":1163,"high":1047,"low":1164,"close":1114,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1114},"2026-04-21",19.57,18.43,-1.34,-6.77,22961900,{"date":1169,"open":1170,"high":1171,"low":881,"close":1172,"change":701,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",19.82,20.09,19.78,-2.94,14205500,{"date":1176,"open":1177,"high":358,"low":1171,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",20.12,20.38,0.87,4.46,19051900,{"date":1183,"open":251,"high":1086,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-16",19.28,19.51,-0.16,-0.81,16679700,{"date":1190,"open":482,"high":431,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-15",19.65,19.67,-1.5,-7.09,20599200,{"date":1197,"open":483,"high":1198,"low":368,"close":1199,"change":493,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-14",21.47,21.17,4.23,15992600,{"date":1203,"open":1170,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":157,"volume":1208,"transactions":9,"vwap":1206},"2026-04-13",20.42,19.62,20.31,0.07,12141400,{"date":1210,"open":251,"high":1211,"low":966,"close":344,"change":848,"percent_change":1212,"volume":1213,"transactions":9,"vwap":344},"2026-04-10",20.32,2.64,17941700,{"date":1215,"open":284,"high":1216,"low":1217,"close":1218,"change":974,"percent_change":974,"volume":1219,"transactions":9,"vwap":1218},"2026-04-09",20.16,19.13,19.72,18235100,{"date":1221,"open":345,"high":1222,"low":1223,"close":1218,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-04-08",20.89,19.44,0.72,3.79,21913400,{"date":1228,"open":1229,"high":1230,"low":1040,"close":1231,"change":766,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-07",18.5,19.059999,19,2.21,19434200,{"date":1235,"open":1236,"high":1237,"low":304,"close":897,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":897},"2026-04-06",19.14,19.26,-0.5,-2.62,17903400,{"date":1242,"open":1020,"high":232,"low":20,"close":240,"change":877,"percent_change":1243,"volume":1244,"transactions":9,"vwap":240},"2026-04-02",-0.1,25440800,{"date":1246,"open":240,"high":1177,"low":891,"close":1247,"change":359,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-01",19.11,1.81,35099300,{"date":1251,"open":1252,"high":553,"low":1029,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",17.07,18.77,2.27,13.76,40632300,{"date":1258,"open":1259,"high":883,"low":821,"close":908,"change":1089,"percent_change":1260,"volume":1261,"transactions":9,"vwap":908},"2026-03-30",17.52,-3.68,38089900,{"date":1263,"open":779,"high":870,"low":788,"close":1103,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1103},"2026-03-27",0.96,5.94,34420000,{"date":1268,"open":1269,"high":583,"low":861,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-26",17.18,16.17,-1.67,-9.36,47576600,{"date":1275,"open":1276,"high":1277,"low":993,"close":213,"change":1151,"percent_change":1278,"volume":1279,"transactions":9,"vwap":213},"2026-03-25",19.2,19.24,-2.57,41982400,{"date":1281,"open":875,"high":1282,"low":1006,"close":980,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":980},"2026-03-24",18.54,0.42,2.35,96604000,{"date":1287,"open":585,"high":1288,"low":1108,"close":1289,"change":554,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",18.84,17.89,1.25,131972800,{"date":1293,"open":1294,"high":1294,"low":583,"close":1295,"change":701,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-20",18.61,17.67,-3.28,54507000,{"date":1299,"open":1300,"high":899,"low":1019,"close":201,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":201},"2026-03-19",17.76,-0.99,-5.14,32706600,{"date":1305,"open":1171,"high":1211,"low":1306,"close":1237,"change":597,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1237},"2026-03-18",19.16,-8.46,23289400,{"date":1310,"open":1311,"high":1312,"low":264,"close":1313,"change":1314,"percent_change":564,"volume":1315,"transactions":9,"vwap":1313},"2026-03-17",21.14,21.34,21.040001,0.09,15208200,{"date":1317,"open":1318,"high":483,"low":1319,"close":450,"change":575,"percent_change":1320,"volume":1321,"transactions":9,"vwap":450},"2026-03-16",20.69,19.97,3.76,20052400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1193,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-13",21.54,21.56,20.07,20.19,-6.92,20848200,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":924,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-12",22.2,21.32,21.69,-3.04,15579500,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-11",22.72,21.58,22.37,-0.98,-4.2,16784200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":618,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",23.19,24.040001,23.1,23.35,2.86,17462300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":112,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-09",21.7,22.82,20.59,22.7,0.27,20801700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":17,"volume":1368,"transactions":9,"vwap":1366},"2026-03-06",21.82,23,21.67,22.64,0.01,17316100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-05",23.049999,23.37,21.85,22.63,-1.13,-4.76,27078300,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-04",24.75,23.39,23.76,-0.36,-1.49,15441200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",24.88,24.89,23.08,24.12,-2.82,-10.47,20650500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",26.76,27.2,25.86,26.94,-0.21,-0.77,21264900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",26.75,27.38,26.14,27.15,0.59,2.22,20929500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-26",24.28,26.61,24.2,26.56,1.97,8.01,22168600,{"date":1423,"open":71,"high":1424,"low":1425,"close":1426,"change":732,"percent_change":1402,"volume":1427,"transactions":9,"vwap":1426},"2026-02-25",25.36,24.58,24.59,14353700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":157,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",23.63,25.059999,23.54,24.78,1.43,15596600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1008,"percent_change":1187,"volume":1442,"transactions":9,"vwap":1441},"2026-02-23",24.9,25.15,24.37,24.43,23088400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":26,"percent_change":565,"volume":1449,"transactions":9,"vwap":1448},"2026-02-20",23.96,24.81,22.97,24.63,32068700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-19",22.65,24.73,22.49,24.059999,1.47,6.51,29642800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":137,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-18",22.58,23.21,22.22,22.59,3.58,21771100,{"date":1468,"open":451,"high":1469,"low":336,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-17",22.07,21.81,-0.61,-2.72,23776800,{"date":1475,"open":1199,"high":1476,"low":1477,"close":1478,"change":234,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-13",22.55,21.09,22.42,7.07,20426700,{"date":1482,"open":1483,"high":1390,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-12",22.95,20.91,20.94,-2.14,-9.27,23377600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1390,"change":337,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1390},"2026-02-11",23.66,23.71,22.049999,1.05,16614800,{"date":1497,"open":1358,"high":1498,"low":1374,"close":1499,"change":732,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-10",23.46,22.84,-0.83,15208800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-09",21.86,23.09,21.63,23.030001,1.59,7.42,25237000,{"date":1512,"open":1206,"high":1198,"low":1513,"close":451,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":451},"2026-02-06",20.27,2.33,12.19,24466400,{"date":1518,"open":966,"high":1519,"low":1520,"close":1247,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1247},"2026-02-05",20.52,19.08,-1.64,-7.9,31881000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":345,"change":1109,"percent_change":1529,"volume":1530,"transactions":9,"vwap":345},"2026-02-04",22.030001,22.13,19.7,-2.4,31854100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":469,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":469},"2026-02-03",21.99,22,20.44,0.94,4.63,34209000,{"date":1540,"open":1541,"high":450,"low":1047,"close":1211,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1211},"2026-02-02",20.22,-0.12,-0.59,26154600,{"date":1546,"open":1324,"high":1447,"low":1086,"close":1535,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1535},"2026-01-30",-4.13,-16.81,46971900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-29",26.3,26.5,23.5,24.57,-1.05,-4.1,44654200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":473,"percent_change":421,"volume":1565,"transactions":9,"vwap":1564},"2026-01-28",26.08,26.57,24.48,25.62,33172100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":94,"volume":1573,"transactions":9,"vwap":1571},"2026-01-27",25.7,25.81,24.049999,25.71,0.26,32077400,{"date":1575,"open":1576,"high":30,"low":1577,"close":1578,"change":348,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-26",27.67,25.27,25.45,-2.53,39445500,{"date":1582,"open":1583,"high":1553,"low":1584,"close":1585,"change":359,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-23",25.85,25.24,26.11,1.32,26473900,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1351,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-22",23.16,25.84,25.77,12.48,37147900,{"date":1596,"open":1597,"high":1430,"low":1598,"close":1599,"change":17,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-21",23.28,22.47,22.91,0.17,31864700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-20",23.25,23.55,22.43,22.87,0.29,1.28,32932800,{"date":1612,"open":334,"high":1613,"low":1614,"close":1461,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1461},"2026-01-16",22.6,20.56,1.36,6.41,29395000,{"date":1619,"open":1620,"high":367,"low":1065,"close":1621,"change":1622,"percent_change":1411,"volume":1623,"transactions":9,"vwap":1621},"2026-01-15",20.54,21.22,0.46,18629200,{"date":1625,"open":489,"high":1626,"low":302,"close":1627,"change":1008,"percent_change":803,"volume":1628,"transactions":9,"vwap":1627},"2026-01-14",21.73,20.76,22346800,{"date":1630,"open":1631,"high":1332,"low":1632,"close":482,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":482},"2026-01-13",21.97,20.92,-0.65,-3.01,26685800,{"date":1637,"open":1638,"high":1469,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-12",21.51,21.16,21.61,1.21,5.93,26615300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1064,"change":137,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1064},"2026-01-09",19.95,20.53,19.68,3.98,25725200,{"date":1652,"open":1080,"high":1191,"low":967,"close":1205,"change":157,"percent_change":955,"volume":1653,"transactions":9,"vwap":1205},"2026-01-08",16363000,{"date":1655,"open":1656,"high":1184,"low":1657,"close":1057,"change":1383,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1057},"2026-01-07",18.68,17.99,-1.83,18768700,{"date":1661,"open":891,"high":1191,"low":541,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-06",19.63,1.03,5.54,25923100,{"date":1667,"open":200,"high":1668,"low":942,"close":951,"change":1494,"percent_change":1669,"volume":1670,"transactions":9,"vwap":951},"2026-01-05",19.35,5.98,22413100,{"date":1672,"open":1229,"high":563,"low":1673,"close":1674,"change":660,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-02",16.94,17.55,-1.57,20796900,{"date":1678,"open":211,"high":1679,"low":993,"close":1014,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1014},"2025-12-31",18.36,-0.26,-1.44,14321700,{"date":1684,"open":891,"high":522,"low":1685,"close":1686,"change":285,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-30",18.040001,18.09,-1.2,16927600,{"date":1690,"open":1094,"high":1656,"low":993,"close":980,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":980},"2025-12-29",-0.88,-4.59,20355700,{"date":1695,"open":314,"high":1696,"low":1253,"close":551,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":551},"2025-12-26",19.58,0.47,2.51,17472500,{"date":1701,"open":553,"high":1702,"low":943,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-24",18.87,18.72,-0.37,-1.94,12136700,{"date":1708,"open":973,"high":973,"low":572,"close":240,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":240},"2025-12-23",0.2,1.06,21214000,{"date":1713,"open":1184,"high":1714,"low":1715,"close":1716,"change":1122,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-22",19.73,18.55,18.89,3.51,25454100,{"date":1720,"open":571,"high":1282,"low":1269,"close":1721,"change":122,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-19",18.25,6.6,34383900,{"date":1725,"open":212,"high":1726,"low":1727,"close":212,"change":1728,"percent_change":1151,"volume":1729,"transactions":9,"vwap":212},"2025-12-18",17.71,16.91,-0.08,16658500,{"date":1731,"open":1732,"high":883,"low":1733,"close":909,"change":836,"percent_change":1734,"volume":1735,"transactions":9,"vwap":909},"2025-12-17",17.41,16.79,1.84,21172800,{"date":1737,"open":1738,"high":1269,"low":1739,"close":1740,"change":877,"percent_change":1542,"volume":1741,"transactions":9,"vwap":1740},"2025-12-16",16.84,16.3,16.89,15000300,{"date":1743,"open":1101,"high":1744,"low":827,"close":1727,"change":1050,"percent_change":245,"volume":1745,"transactions":9,"vwap":1727},"2025-12-15",17.94,17168000,{"date":1747,"open":21,"high":875,"low":1748,"close":815,"change":194,"percent_change":733,"volume":1749,"transactions":9,"vwap":815},"2025-12-12",16.62,23870100,{"date":1751,"open":1752,"high":1685,"low":788,"close":882,"change":1753,"percent_change":1097,"volume":1754,"transactions":9,"vwap":882},"2025-12-11",16.19,1.51,28344400,{"date":1756,"open":794,"high":617,"low":847,"close":1757,"change":1243,"percent_change":1036,"volume":1758,"transactions":9,"vwap":1757},"2025-12-10",15.97,14847500,{"date":1760,"open":595,"high":1761,"low":1762,"close":614,"change":575,"percent_change":1763,"volume":1764,"transactions":9,"vwap":614},"2025-12-09",16.26,15.35,4.96,14340000,{"date":1766,"open":758,"high":1767,"low":700,"close":77,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":77},"2025-12-08",15.95,-0.55,-3.47,12258000,{"date":1772,"open":764,"high":809,"low":1773,"close":1774,"change":203,"percent_change":1384,"volume":1775,"transactions":9,"vwap":1774},"2025-12-05",15.73,15.86,13664600,{"date":1777,"open":1767,"high":861,"low":596,"close":1778,"change":1779,"percent_change":810,"volume":1780,"transactions":9,"vwap":1778},"2025-12-04",16.1,-0.05,11347900,{"date":1782,"open":860,"high":1029,"low":779,"close":944,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":944},"2025-12-03",-0.4,-2.42,12243500,{"date":1787,"open":1788,"high":212,"low":781,"close":1028,"change":381,"percent_change":1784,"volume":1789,"transactions":9,"vwap":1028},"2025-12-02",16.9,14230900,{"date":1791,"open":1792,"high":1020,"low":1673,"close":1793,"change":810,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-01",17.64,16.96,-1.8,20728500,{"date":1797,"open":1798,"high":1108,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-28",16.7,16.36,17.27,1.08,6.67,17178700,{"date":1805,"open":1806,"high":1807,"low":657,"close":1752,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1752},"2025-11-26",15.26,16.2,1.12,7.43,17274700,{"date":1812,"open":1813,"high":773,"low":1814,"close":1815,"change":843,"percent_change":1609,"volume":1816,"transactions":9,"vwap":1815},"2025-11-25",14.85,14.72,15.07,16464000,{"date":1818,"open":1819,"high":638,"low":1820,"close":1821,"change":1158,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-24",14.14,14,14.88,6.36,11655800,{"date":1825,"open":1826,"high":1827,"low":31,"close":1828,"change":892,"percent_change":1536,"volume":1829,"transactions":9,"vwap":1828},"2025-11-21",13.86,14.11,13.99,20177900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1826,"change":1835,"percent_change":255,"volume":1836,"transactions":9,"vwap":1826},"2025-11-20",14.81,15.08,13.79,-0.84,16857600,{"date":1838,"open":1813,"high":1839,"low":1840,"close":656,"change":147,"percent_change":1841,"volume":1842,"transactions":9,"vwap":656},"2025-11-19",15.17,14.21,2.23,16940100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1728,"percent_change":1768,"volume":1849,"transactions":9,"vwap":1848},"2025-11-18",14.52,14.73,14.05,14.38,15555300,{"date":1851,"open":627,"high":1815,"low":1852,"close":1853,"change":421,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-17",14.29,14.46,-2.36,14693900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1832,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1832},"2025-11-14",14.31,15.04,14.04,-0.3,-1.99,14153800,{"date":1865,"open":1866,"high":1767,"low":679,"close":1867,"change":1129,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-13",15.92,15.11,-3.33,22538000,{"date":1871,"open":1762,"high":755,"low":1872,"close":1873,"change":1283,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-12",15.03,15.63,2.76,23229700,{"date":1877,"open":1878,"high":649,"low":1879,"close":1880,"change":359,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-11",15.1,14.68,15.21,2.29,16391700,{"date":1884,"open":1885,"high":771,"low":1832,"close":699,"change":492,"percent_change":1886,"volume":1887,"transactions":9,"vwap":699},"2025-11-10",15.27,1.23,24382600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":127,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-07",14.34,14.78,14.25,14.69,1.73,16237700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":127,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-06",14.45,14.99,14.4,14.44,1.76,22011900,{"date":1905,"open":1906,"high":1907,"low":1826,"close":1908,"change":1066,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-05",14.2,14.39,14.19,2.68,20537000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":733,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-04",14.49,14.66,13.78,13.82,-8.72,30309700,{"date":1920,"open":853,"high":614,"low":699,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-03",15.14,-2.03,-11.82,35020000,{"date":1926,"open":1006,"high":20,"low":1026,"close":1927,"change":994,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-31",17.17,-2.99,14422000,{"date":1931,"open":1748,"high":1932,"low":835,"close":1113,"change":1768,"percent_change":1634,"volume":1933,"transactions":9,"vwap":1113},"2025-10-30",18.13,15840300,{"date":1935,"open":1231,"high":1231,"low":993,"close":1721,"change":214,"percent_change":1186,"volume":1936,"transactions":9,"vwap":1721},"2025-10-29",14498500,{"date":1938,"open":1012,"high":1164,"low":909,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-28",18.28,0.6,3.39,13755000,{"date":1944,"open":1101,"high":1041,"low":1945,"close":868,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":868},"2025-10-27",16.82,-0.97,-5.2,16392400,{"date":1950,"open":1000,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-24",19.25,18.3,18.65,-0.33,-1.74,11134500,{"date":1958,"open":1959,"high":1205,"low":509,"close":229,"change":974,"percent_change":974,"volume":1960,"transactions":9,"vwap":229},"2025-10-23",19.43,12990400,{"date":1962,"open":1006,"high":1963,"low":1035,"close":229,"change":524,"percent_change":1964,"volume":1965,"transactions":9,"vwap":229},"2025-10-22",19.23,2.71,17277400,{"date":1967,"open":1968,"high":1969,"low":1119,"close":304,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":304},"2025-10-21",18.99,19.21,-3.55,-16.11,23598500,{"date":1974,"open":1975,"high":1976,"low":1333,"close":1526,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1526},"2025-10-20",22.059999,22.34,0.98,4.66,9855400,{"date":1981,"open":1982,"high":1599,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-17",22.36,20.64,21.049999,-2.05,-8.87,19931300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1349,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1349},"2025-10-16",22.67,23.62,22.16,0.82,3.68,19068400,{"date":1997,"open":460,"high":1998,"low":449,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-15",22.75,22.28,1.29,6.15,13502200,{"date":2004,"open":2005,"high":1325,"low":1983,"close":2006,"change":732,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-14",20.7,20.99,-0.9,12913100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1096,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-13",20.84,21.48,20.68,21.18,8.28,12839200,{"date":2018,"open":264,"high":2019,"low":1276,"close":2020,"change":639,"percent_change":775,"volume":2021,"transactions":9,"vwap":2020},"2025-10-10",20.8,19.56,15956900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-09",21.68,21.8,19.53,20.049999,-0.96,-4.57,27965000,{"date":2032,"open":230,"high":1313,"low":1150,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-08",21.01,2.19,11.64,19240000,{"date":2038,"open":1063,"high":230,"low":1294,"close":2039,"change":1129,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-07",18.82,-2.69,11047400,{"date":2043,"open":1236,"high":2044,"low":2045,"close":979,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":979},"2025-10-06",19.69,18.93,0.61,3.26,11732300,{"date":2050,"open":2051,"high":261,"low":541,"close":2052,"change":2053,"percent_change":1704,"volume":2054,"transactions":9,"vwap":2052},"2025-10-03",18.97,18.73,-0.07,10851800,{"date":2056,"open":232,"high":230,"low":2057,"close":553,"change":1728,"percent_change":2058,"volume":2059,"transactions":9,"vwap":553},"2025-10-02",17.86,-0.42,13664100,{"date":2061,"open":1288,"high":253,"low":1282,"close":522,"change":2062,"percent_change":1122,"volume":2063,"transactions":9,"vwap":522},"2025-10-01",0.12,14241200,{"date":2065,"open":943,"high":2066,"low":562,"close":952,"change":316,"percent_change":2067,"volume":2068,"transactions":9,"vwap":952},"2025-09-30",19.12,0.16,15689500,{"date":2070,"open":1048,"high":1150,"low":543,"close":2052,"change":1608,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2052},"2025-09-29",1.57,16558100,{"date":2074,"open":1040,"high":2075,"low":574,"close":1114,"change":337,"percent_change":1586,"volume":2076,"transactions":9,"vwap":1114},"2025-09-26",18.83,13874100,{"date":2078,"open":1732,"high":980,"low":1732,"close":953,"change":137,"percent_change":2079,"volume":2080,"transactions":9,"vwap":953},"2025-09-25",4.48,11472000,{"date":2082,"open":2083,"high":967,"low":1732,"close":1121,"change":1471,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1121},"2025-09-24",18.059999,-3.38,15624600,{"date":2087,"open":1686,"high":1164,"low":1001,"close":999,"change":2067,"percent_change":72,"volume":2088,"transactions":9,"vwap":999},"2025-09-23",20261600,{"date":2090,"open":574,"high":980,"low":2091,"close":210,"change":1144,"percent_change":2092,"volume":2093,"transactions":9,"vwap":210},"2025-09-22",17.16,2.58,20722300,{"date":2095,"open":2096,"high":882,"low":2097,"close":1121,"change":721,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1121},"2025-09-19",16.28,16.23,7,47560200,{"date":2101,"open":788,"high":2102,"low":2103,"close":2096,"change":233,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2096},"2025-09-18",16.29,15.48,1.75,12196500,{"date":2107,"open":1767,"high":937,"low":2108,"close":593,"change":2109,"percent_change":422,"volume":2110,"transactions":9,"vwap":593},"2025-09-17",15.75,-0.27,18565200,{"date":2112,"open":1007,"high":1007,"low":2113,"close":2113,"change":348,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-16",16.27,-3.9,18268900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2119},"2025-09-15",15.37,16.93,15.2,1.4,9.01,21117700,{"date":2125,"open":747,"high":2108,"low":773,"close":2126,"change":2067,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-12",15.53,1.04,12344900,{"date":2130,"open":1914,"high":2131,"low":1898,"close":2118,"change":564,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2118},"2025-09-11",15.5,2.88,13279400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":667,"change":2046,"percent_change":2139,"volume":2140,"transactions":9,"vwap":667},"2025-09-10",14.51,14.98,14.42,4.26,12853700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":194,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-09",14.55,14.57,14.15,14.33,-1.58,11653900,{"date":2150,"open":1821,"high":2151,"low":2152,"close":2153,"change":691,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-08",14.93,14.47,14.56,-0.75,16211200,{"date":2157,"open":1858,"high":2158,"low":2159,"close":748,"change":26,"percent_change":2160,"volume":2161,"transactions":9,"vwap":748},"2025-09-05",14.75,14.27,4.04,17728700,{"date":2163,"open":1255,"high":2164,"low":2165,"close":2166,"change":892,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-04",14.32,13.74,14.1,0.93,20113300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":730,"change":836,"percent_change":1254,"volume":2174,"transactions":9,"vwap":730},"2025-09-03",13.8,14.13,13.63,19051400,{"date":2176,"open":1834,"high":1834,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-02",12.92,13.66,0.51,3.88,20969300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1410,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-29",12.61,13.18,12.54,13.15,4.7,14138100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1314,"percent_change":1224,"volume":2196,"transactions":9,"vwap":2195},"2025-08-28",12.57,12.7,12.46,12.56,11348500,{"date":2198,"open":2199,"high":2195,"low":2200,"close":2201,"change":1600,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-27",12.14,12.05,12.47,1.38,10839700,{"date":2205,"open":2206,"high":2207,"low":2200,"close":2208,"change":2067,"percent_change":1586,"volume":2209,"transactions":9,"vwap":2208},"2025-08-26",12.09,12.33,12.3,9265400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2199,"change":1207,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2199},"2025-08-25",12.12,12.31,12.06,0.58,7915300,{"date":2218,"open":2219,"high":2208,"low":2219,"close":2220,"change":132,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-22",11.5,12.07,3.43,12927300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":554,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-21",11.46,11.75,11.41,11.67,1.92,6797900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":843,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-20",11.37,11.48,11.23,11.45,1.69,7933900,{"date":2240,"open":2241,"high":2242,"low":2235,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-19",11.72,11.87,11.26,-0.54,-4.58,9778500,{"date":2248,"open":2249,"high":2242,"low":2234,"close":2250,"change":2251,"percent_change":1536,"volume":2252,"transactions":9,"vwap":2250},"2025-08-18",11.63,11.8,0.11,7903200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":25,"percent_change":493,"volume":2259,"transactions":9,"vwap":2258},"2025-08-15",11.66,11.73,11.52,11.69,35661400,{"date":2261,"open":2262,"high":2263,"low":2227,"close":2264,"change":203,"percent_change":1922,"volume":2265,"transactions":9,"vwap":2264},"2025-08-14",11.68,11.97,11.59,17614500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":214,"percent_change":782,"volume":2272,"transactions":9,"vwap":2271},"2025-08-13",11.85,11.92,11.58,11.83,13133700,{"date":2274,"open":2258,"high":2275,"low":2276,"close":2275,"change":127,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-12",11.86,11.6,2.15,12515100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":193,"percent_change":1050,"volume":2285,"transactions":9,"vwap":2284},"2025-08-11",11.05,11.76,10.92,11.61,15475600,{"date":2287,"open":2288,"high":2241,"low":2289,"close":2290,"change":1066,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-08",11.38,11.2,11.65,3.28,19464900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1847,"volume":2300,"transactions":9,"vwap":2298},"2025-08-07",10.05,11.31,9.89,11.28,1.39,28771500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2297,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2297},"2025-08-06",9.74,9.9,9.68,0.14,1.44,13717800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":711,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-05",9.2,9.79,9.11,9.75,5.86,15811200,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-04",8.81,9.23,9.21,0.53,6.11,9106100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":117,"percent_change":1542,"volume":2331,"transactions":9,"vwap":2330},"2025-08-01",8.76,8.93,8.57,8.68,11435100,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":829,"percent_change":453,"volume":2337,"transactions":9,"vwap":2336},"2025-07-31",8.83,8.6,8.69,8986700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":670,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-30",9.02,9.16,8.66,8.75,-4.89,11969700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2311,"change":2251,"percent_change":1641,"volume":2351,"transactions":9,"vwap":2311},"2025-07-29",9.14,9.22,8.91,9988000,{"date":2353,"open":2354,"high":2311,"low":2355,"close":2356,"change":732,"percent_change":1985,"volume":2357,"transactions":9,"vwap":2356},"2025-07-28",9.19,8.88,9.09,8229800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1542,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-25",9.29,9.45,9.12,9.28,-1.28,9066400,{"date":2367,"open":2368,"high":2369,"low":2320,"close":2370,"change":691,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-24",9.33,9.49,9.4,-1.16,6150900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":829,"percent_change":1089,"volume":2379,"transactions":9,"vwap":2378},"2025-07-23",9.56,9.59,9.35,9.51,11714500,{"date":2381,"open":2382,"high":2383,"low":2377,"close":2384,"change":2251,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-22",9.58,9.64,9.57,1.16,8634000,{"date":2388,"open":2389,"high":2314,"low":2389,"close":1097,"change":152,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1097},"2025-07-21",9.24,4.19,11260800,{"date":2393,"open":2320,"high":2394,"low":2395,"close":2396,"change":1243,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-18",9.26,9.05,9.08,-1.09,8395100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-17",8.99,9.27,8.82,9.18,0.05,0.55,10064800,{"date":2409,"open":2311,"high":2410,"low":2350,"close":2411,"change":877,"percent_change":285,"volume":2412,"transactions":9,"vwap":2411},"2025-07-16",9.3,9.13,8980300,{"date":2414,"open":2361,"high":2415,"low":2416,"close":2417,"change":660,"percent_change":743,"volume":2418,"transactions":9,"vwap":2417},"2025-07-15",9.47,9.06,9.15,9269000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1186,"percent_change":1271,"volume":2425,"transactions":9,"vwap":2424},"2025-07-14",9.65,9.97,9.41,9.43,13640500,{"date":2427,"open":2428,"high":2429,"low":2321,"close":2376,"change":2430,"percent_change":296,"volume":2431,"transactions":9,"vwap":2376},"2025-07-11",9.54,9.66,0.48,14229900,{"date":2433,"open":2434,"high":2348,"low":2435,"close":2313,"change":2306,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2313},"2025-07-10",9,8.78,1.56,8541900,{"date":2439,"open":2403,"high":2122,"low":2343,"close":2440,"change":892,"percent_change":1456,"volume":2441,"transactions":9,"vwap":2440},"2025-07-09",8.97,9261300,{"date":2443,"open":2370,"high":2415,"low":2444,"close":2445,"change":1633,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-08",8.8,8.84,-6.85,12639800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2369,"change":1066,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2369},"2025-07-07",8.96,9.5,8.85,4.06,12023800,{"date":2456,"open":2355,"high":2341,"low":2355,"close":2362,"change":2306,"percent_change":2436,"volume":2457,"transactions":9,"vwap":2362},"2025-07-03",5647500,{"date":2459,"open":2460,"high":2411,"low":2461,"close":2462,"change":1367,"percent_change":2251,"volume":2463,"transactions":9,"vwap":2462},"2025-07-02",9.04,8.7,8.98,10387200,{"date":2465,"open":2356,"high":2404,"low":2452,"close":2440,"change":2251,"percent_change":1074,"volume":2466,"transactions":9,"vwap":2440},"2025-07-01",9873600,{"date":2468,"open":2469,"high":2470,"low":2461,"close":2471,"change":317,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-30",8.79,8.89,8.86,1.72,11187400,{"date":2475,"open":2330,"high":2444,"low":2476,"close":2477,"change":1050,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-27",8.46,8.71,-3.76,21186900,{"date":2481,"open":2462,"high":2313,"low":2350,"close":2395,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2395},"2025-06-26",0.21,2.38,8415100,{"date":2486,"open":2452,"high":2434,"low":2334,"close":2445,"change":1728,"percent_change":2007,"volume":2487,"transactions":9,"vwap":2445},"2025-06-25",8941300,{"date":2489,"open":2435,"high":2462,"low":2490,"close":2491,"change":484,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-24",8.51,8.92,-1.55,11842500,{"date":2495,"open":2496,"high":2497,"low":2350,"close":2416,"change":2067,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2416},"2025-06-23",8.94,9.25,1.8,16747400,{"date":2501,"open":2502,"high":2340,"low":2503,"close":2504,"change":1542,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-20",8.95,8.74,8.9,-1.33,22612800,{"date":2508,"open":2348,"high":2320,"low":2434,"close":2340,"change":1008,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2340},"2025-06-18",-2.17,11629300,{"date":2512,"open":2389,"high":2410,"low":2460,"close":2349,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2349},"2025-06-17",0.08,0.88,12978100,{"date":2517,"open":2311,"high":2360,"low":2518,"close":2348,"change":1542,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2348},"2025-06-16",9.03,-1.3,11774800,{"date":2522,"open":2523,"high":2524,"low":2311,"close":2394,"change":2405,"percent_change":711,"volume":2525,"transactions":9,"vwap":2394},"2025-06-13",9.32,9.42,11903600,{"date":2527,"open":2528,"high":2524,"low":2404,"close":2321,"change":112,"percent_change":142,"volume":2529,"transactions":9,"vwap":2321},"2025-06-12",9.31,12102600,{"date":2531,"open":2363,"high":2370,"low":2416,"close":2417,"change":1728,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2417},"2025-06-11",-0.87,17282100,{"date":2535,"open":2536,"high":2378,"low":2537,"close":2320,"change":473,"percent_change":1946,"volume":2538,"transactions":9,"vwap":2320},"2025-06-10",9.37,9.17,15093300,{"date":2540,"open":1097,"high":2541,"low":2402,"close":2523,"change":1779,"percent_change":994,"volume":2542,"transactions":9,"vwap":2523},"2025-06-09",9.6,15698300,{"date":2544,"open":2428,"high":2545,"low":2528,"close":2536,"change":473,"percent_change":803,"volume":2546,"transactions":9,"vwap":2536},"2025-06-06",9.62,18601900,{"date":2548,"open":1097,"high":2549,"low":2528,"close":1097,"change":524,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1097},"2025-06-05",9.69,5.58,25161700,{"date":2553,"open":2445,"high":2460,"low":2319,"close":2450,"change":2067,"percent_change":955,"volume":2554,"transactions":9,"vwap":2450},"2025-06-04",14932900,{"date":2556,"open":2557,"high":2504,"low":2558,"close":2444,"change":1600,"percent_change":1419,"volume":2559,"transactions":9,"vwap":2444},"2025-06-03",8.48,8.47,16515100,{"date":2561,"open":2562,"high":2334,"low":2563,"close":2564,"change":2406,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-02",8.44,8.26,8.63,6.81,22450300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":829,"percent_change":1030,"volume":2573,"transactions":9,"vwap":2572},"2025-05-30",8.02,8.11,7.87,8.08,11658100,{"date":2575,"open":2576,"high":2476,"low":2570,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-29",8.4,8.14,-0.29,-3.44,13668700,{"date":2582,"open":2583,"high":2584,"low":2570,"close":2585,"change":157,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-28",8.12,8.45,8.43,4.33,17107100,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2572,"change":1359,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2572},"2025-05-27",7.65,8.27,3.46,17987200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1314,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-23",7.82,7.89,7.73,7.81,1.17,15819700,{"date":2603,"open":2590,"high":2596,"low":2604,"close":2605,"change":1728,"percent_change":1134,"volume":2606,"transactions":9,"vwap":2605},"2025-05-22",7.54,7.72,15544300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":193,"percent_change":1109,"volume":2613,"transactions":9,"vwap":2612},"2025-05-21",7.84,7.98,7.71,7.8,11461900,{"date":2615,"open":2616,"high":2617,"low":1509,"close":2609,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2609},"2025-05-20",7.5,7.86,0.39,5.23,11868500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":117,"percent_change":968,"volume":2627,"transactions":9,"vwap":2626},"2025-05-19",7.46,7.49,7.32,7.45,9439300,{"date":2629,"open":2630,"high":2616,"low":2631,"close":2623,"change":2405,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2623},"2025-05-16",7.16,7.15,0.67,29443400,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1359,"volume":2641,"transactions":9,"vwap":2639},"2025-05-15",7.4,7.47,7.26,7.41,0.02,15023900,{"date":2643,"open":2644,"high":2616,"low":2625,"close":2645,"change":782,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-14",7.35,7.39,-3.27,19823900,{"date":2649,"open":2650,"high":2609,"low":2651,"close":2652,"change":877,"percent_change":1680,"volume":2653,"transactions":9,"vwap":2652},"2025-05-13",7.78,7.51,7.64,14645400,{"date":2655,"open":2636,"high":2656,"low":2644,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-12",7.7,7.66,-0.18,-2.3,24011200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2609,"change":1179,"percent_change":1593,"volume":2666,"transactions":9,"vwap":2609},"2025-05-09",6.99,7.85,6.95,29933800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1074,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-08",6.28,7.05,6.2,6.97,21.64,33779300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":829,"percent_change":960,"volume":2681,"transactions":9,"vwap":2680},"2025-05-07",5.69,5.82,5.55,5.73,17522700,{"date":2683,"open":2684,"high":2685,"low":2686,"close":1022,"change":359,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1022},"2025-05-06",5.59,5.8,5.51,6.24,15468300,{"date":2690,"open":2691,"high":2692,"low":296,"close":2693,"change":2306,"percent_change":1212,"volume":2694,"transactions":9,"vwap":2693},"2025-05-05",5.47,5.5,5.45,13436400,{"date":2696,"open":2697,"high":2686,"low":181,"close":2698,"change":473,"percent_change":1271,"volume":2699,"transactions":9,"vwap":2698},"2025-05-02",5.46,5.31,15402900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":452,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-01",5.43,5.48,5.34,5.4,-2.7,12652300,{"date":2709,"open":2710,"high":2679,"low":2711,"close":2679,"change":2640,"percent_change":533,"volume":2712,"transactions":9,"vwap":2679},"2025-04-30",5.41,5.32,16024500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":215,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-04-29",5.66,5.71,5.42,5.53,-2.98,16350100,{"date":2722,"open":2723,"high":2716,"low":2692,"close":2724,"change":316,"percent_change":2322,"volume":2725,"transactions":9,"vwap":2724},"2025-04-28",5.61,5.7,12130500,{"date":2727,"open":2728,"high":2680,"low":2729,"close":2730,"change":215,"percent_change":1130,"volume":2731,"transactions":9,"vwap":2730},"2025-04-25",5.65,5.57,5.67,10664800,{"date":2733,"open":2734,"high":403,"low":2735,"close":2736,"change":877,"percent_change":1050,"volume":2737,"transactions":9,"vwap":2736},"2025-04-24",6,5.75,5.84,11540100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2315,"change":2251,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2315},"2025-04-23",5.68,6.01,5.63,1.91,19821500,{"date":185,"open":403,"high":2746,"low":2747,"close":2735,"change":2578,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2735},6.1,5.72,-4.8,17569000]