[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HL":3,"homepage-market-summary":35,"stock-historical-HL":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HL","2026-10-05",{"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},"Hecla Mining Company","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Hecla Mining Co produces and explores silver, gold, zinc, and other metals. The operating business segments are Greens Creek, Lucky Friday, Keno Hill, and Casa Berardi. It generates maximum revenue from the Greens Creek segment. Geographically, It operates in Canada, the United States, and Mexico, and it derives a majority of its revenue from the United States.","1,865","Coeur D'Alene, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0872,0.015,"Quarterly",{"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},17.01,17.42,17.43,16.605,17.2,-0.19,-1.1,37314331.809386,77773,17.1262,34.17,11.81,25575202.83754353,23.3,10488,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":158},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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","2026-10-02",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":44,"sparkline":74,"date":46},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":44,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":44,"sparkline":103,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[105,110,114,119,124,129,134,139,144,149,153],{"name":106,"etf":107,"change":108,"price":109,"is_up":44},"Technology","XLK",0.56,200.93,{"name":111,"etf":112,"change":43,"price":113,"is_up":44},"Financials","XLF",53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":44},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":178,"is_up":44},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":180,"page":52,"page_size":181,"total_pages":52,"summary":182,"data":188},365,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},4.51,25054649,9144946912.223427,192.77,"2025-04-23",[189,190,198,209,220,230,239,250,261,272,282,292,302,313,322,333,344,354,365,376,387,397,407,417,427,437,448,457,465,475,485,496,506,516,526,536,547,557,566,576,587,596,607,618,629,639,650,661,670,681,692,702,712,723,732,742,750,759,767,775,783,790,798,806,814,822,829,838,842,849,856,861,868,874,879,886,894,902,910,916,922,930,938,945,953,959,964,972,979,988,996,1004,1009,1015,1022,1029,1036,1043,1047,1056,1064,1070,1075,1084,1093,1100,1106,1112,1120,1127,1133,1139,1146,1154,1159,1166,1172,1178,1185,1191,1197,1204,1210,1217,1224,1229,1236,1242,1248,1254,1259,1267,1271,1277,1284,1289,1296,1302,1308,1315,1321,1329,1334,1340,1348,1357,1364,1371,1379,1385,1393,1400,1408,1416,1424,1432,1438,1445,1454,1462,1470,1477,1484,1492,1500,1508,1517,1526,1533,1542,1551,1558,1566,1573,1582,1590,1597,1606,1614,1623,1631,1640,1647,1656,1664,1670,1678,1685,1693,1698,1705,1710,1717,1722,1727,1732,1740,1745,1750,1756,1762,1765,1771,1779,1785,1791,1797,1804,1811,1817,1824,1829,1833,1840,1847,1854,1861,1869,1875,1882,1889,1897,1904,1909,1916,1920,1926,1933,1941,1947,1956,1965,1970,1976,1982,1990,1997,2003,2010,2016,2024,2031,2038,2043,2051,2058,2066,2072,2079,2085,2093,2100,2106,2114,2121,2128,2133,2141,2149,2156,2161,2167,2175,2182,2189,2197,2203,2209,2214,2221,2229,2236,2244,2252,2258,2266,2273,2280,2288,2294,2301,2309,2316,2323,2331,2337,2342,2348,2355,2359,2365,2371,2380,2388,2396,2403,2409,2416,2424,2430,2435,2441,2447,2454,2462,2468,2473,2479,2484,2489,2494,2498,2504,2511,2516,2520,2524,2529,2532,2535,2540,2544,2547,2551,2556,2561,2565,2569,2572,2575,2579,2583,2587,2592,2598,2602,2605,2611,2616,2623,2628,2633,2639,2644,2650,2654,2660,2665,2672,2679,2684,2688,2692,2696,2701,2707,2711,2716,2724,2731,2735,2739,2742,2747,2750],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":191,"high":192,"low":193,"close":24,"change":173,"percent_change":194,"volume":195,"transactions":196,"vwap":197},17.24,17.4,16.92,1.18,33407946.911122,89074,17.1377,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",16.9305,17.29,16.9,17,-0.03,-0.18,23779548.438098,95715,17.0868,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",17.25,17.46,16.98,17.03,-0.12,-0.7,37128064.027948,81400,17.0842,{"date":221,"open":222,"high":191,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",17.02,16.7,17.15,0.14,0.82,34888020.153596,95000,17.0242,{"date":231,"open":224,"high":232,"low":233,"close":20,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",17.63,16.9503,-1.18,-6.49,39831955.11755,119333,17.224,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",17.99,18.3,17.64,18.19,0.25,1.39,22191385.826739,69760,18.1516,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",18.06,18.205,17.675,17.94,-0.33,-1.81,39043134.239475,92556,17.8454,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",18.4,18.48,17.86,18.27,-0.76,-3.99,68897790.14411,103098,18.2684,{"date":273,"open":263,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",19.29,18.26,19.03,0.68,3.71,49147540.740866,102981,18.9197,{"date":283,"open":284,"high":285,"low":265,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",18.98,19.04,18.35,-0.57,-3.01,42011861.329972,95542,18.3979,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",19.28,18.585,18.92,-0.04,-0.21,52505529.785804,93554,18.8432,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",18.7,19.15,18.63,18.96,0.97,5.39,61094174.013786,109020,18.9685,{"date":314,"open":315,"high":305,"low":316,"close":241,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",19.09,17.5905,-0.69,-3.69,37425512.715648,121201,18.3558,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",18.88,18.95,18.2,18.68,-0.14,-0.74,46495378.574198,98771,18.5411,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",19.02,19.19,18.59,18.82,-0.96,-4.85,31543033.749248,110587,18.9691,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":95,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",20.39,20.7,19.7,19.78,-1.2,23113172.937538,97887,19.9383,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",20.03,20.53,19.751,20.02,-0.83,-3.98,20377772.515725,98851,20.2313,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",20.99,21.18,20.59,20.85,0.39,1.91,27512366.129607,96951,20.8463,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",20.68,20.8377,20.4229,20.46,-0.22,-1.06,25527992.521334,87103,20.5936,{"date":388,"open":389,"high":390,"low":391,"close":378,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",20.62,20.97,20.32,-0.53,-2.5,17936684.494452,78557,20.7489,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":88,"volume":404,"transactions":405,"vwap":406},"2026-09-03",21.59,21.62,20.56,21.21,0.44,29481922.206006,116228,21.1019,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",19.58,20.79,20.77,1.66,8.69,28057517.613056,120950,20.4293,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":267,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",18.9591,20.165,18.91,19.11,-3.82,30811567.28623,130441,19.3866,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":393,"volume":434,"transactions":435,"vwap":436},"2026-08-31",20.36,20.45,19.545,19.87,-0.51,24854791.977808,132600,19.8087,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",21.6,21.69,20.16,20.38,-1.05,-4.9,28534053.538976,141792,20.6036,{"date":449,"open":401,"high":450,"low":451,"close":452,"change":43,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",21.48,20.555,21.43,3.53,33983094.305987,99889,21.2986,{"date":458,"open":459,"high":460,"low":461,"close":347,"change":382,"percent_change":443,"volume":462,"transactions":463,"vwap":464},"2026-08-26",20.5,21.1334,20.446,35457276.415524,104340,20.8239,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",19.95,20.92,19.86,0.52,2.55,31847202.838992,96968,20.6801,{"date":476,"open":390,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",21.07,20.105,20.4,-0.32,-1.54,24502667.351038,97987,20.3777,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",21.33,21.45,20.485,20.72,-0.1,-0.48,30490733.450838,141753,20.797,{"date":497,"open":498,"high":368,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",20.25,20.24,20.82,0.28,1.36,30321130.399225,143878,20.8688,{"date":507,"open":508,"high":509,"low":325,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",18.99,20.565,20.54,2.59,14.43,65406267.240421,168334,20.1584,{"date":517,"open":266,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",18.43,17.81,17.95,-0.87,-4.62,56192796.061304,113422,18.0811,{"date":527,"open":528,"high":529,"low":530,"close":338,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",18.5,19.06,18.3875,0.45,2.45,45376533.239552,102731,18.8753,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",18.09,18.83,17.98,18.37,0.64,3.61,40192873.635741,128777,18.5115,{"date":548,"open":549,"high":265,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",17.72,17.41,17.73,-0.37,-2.04,32839730.035362,102498,17.66,{"date":558,"open":559,"high":337,"low":560,"close":561,"change":562,"percent_change":372,"volume":563,"transactions":564,"vwap":565},"2026-08-12",18.24,17.8101,18.1,0.34,49065087.974644,137928,18.057,{"date":567,"open":568,"high":569,"low":211,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",17.37,17.7754,17.76,0.21,1.2,35811881.493406,133419,17.5422,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",16.76,17.58,16.67,17.55,0.7,4.15,45564422.71284,149448,17.3701,{"date":588,"open":589,"high":214,"low":590,"close":591,"change":132,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",16.86,16.34,16.85,6.24,39012526.235097,151056,16.6932,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",16.11,16.405,15.66,15.86,-0.68,-4.11,35315979.651142,145449,16.032,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",16.47,16.97,15.57,16.54,1.15,7.47,46698560.9057,202265,16.6053,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",15,15.695,14.99,15.39,0.96,6.65,33262515.322535,128819,15.5019,{"date":630,"open":631,"high":632,"low":633,"close":512,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",13.9395,14.53,13.78,0.31,2.2,19887407.074834,100344,14.3151,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",14.65,14.7313,13.935,14.12,-0.81,-5.43,26496319.098854,107697,14.2016,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",14.59,14.95,14.15,14.93,0.78,5.51,27502433.070646,99410,14.5782,{"date":662,"open":663,"high":641,"low":664,"close":654,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",14.46,13.79,-0.4,-2.75,39610761.163981,121456,14.142,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",14.83,14.956,14.3002,14.55,-0.64,-4.21,29149806.859466,88083,14.6303,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",15.24,15.35,14.69,15.19,0.05,0.33,42458312.85484,101791,15.0853,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":205,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",15.37,15.49,14.995,15.14,-1.17,37104703.932326,97953,15.1987,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":552,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",15.27,15.465,14.9,15.32,-2.36,48303151.705314,104753,15.2278,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",15.62,16.1899,15.56,15.69,0.4,2.62,36206281.647958,96754,15.8568,{"date":724,"open":725,"high":623,"low":726,"close":727,"change":52,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",14.72,14.56,15.29,7,76624286.716063,110336,15.2026,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":297,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",14.26,14.485,14.055,14.29,-0.28,89663520.031518,127602,14.3317,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":25,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",14.25,14.76,14.09,14.33,-1.31,71448100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",15.01,15.05,14.38,14.52,-0.94,-6.08,41443800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":297,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-15",15.45,15.71,14.8,15.46,-0.26,38379700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":245,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-14",15.9,16.049999,15.41,15.5,1.64,30191500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":287,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-13",15.3,15.43,14.94,15.25,-3.6,25713600,{"date":784,"open":717,"high":785,"low":771,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",15.89,15.82,0.03,0.19,20580100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":582,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",15.52,16.059999,15.36,15.79,4.64,22924900,{"date":799,"open":800,"high":792,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",15.18,14.67,15.09,-0.47,-3.02,29476100,{"date":807,"open":808,"high":809,"low":810,"close":716,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":716},"2026-07-07",16.15,16.23,15.2,-0.9,-5.47,29853800,{"date":815,"open":816,"high":817,"low":818,"close":816,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":816},"2026-07-06",16.46,16.65,16.07,0.13,0.8,38120100,{"date":823,"open":808,"high":580,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",15.84,16.33,0.74,4.75,28609500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",15.26,16.19,15.22,15.59,0.16,1.04,26193800,{"date":839,"open":840,"high":714,"low":753,"close":778,"change":787,"percent_change":788,"volume":841,"transactions":9,"vwap":778},"2026-06-30",15.53,25892400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":328,"percent_change":811,"volume":848,"transactions":9,"vwap":847},"2026-06-29",15.55,15.58,14.96,15.4,24042800,{"date":850,"open":833,"high":851,"low":852,"close":853,"change":371,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-26",15.98,15.13,15.54,2.57,112442700,{"date":857,"open":622,"high":777,"low":663,"close":858,"change":127,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",15.15,4.34,30127200,{"date":862,"open":863,"high":672,"low":864,"close":755,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":755},"2026-06-24",14.42,14.27,-0.55,-3.65,32654800,{"date":869,"open":802,"high":764,"low":672,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",15.07,-0.91,-5.69,37493900,{"date":875,"open":853,"high":876,"low":764,"close":851,"change":877,"percent_change":819,"volume":878,"transactions":9,"vwap":851},"2026-06-22",16.040001,0.02,29506500,{"date":880,"open":598,"high":881,"low":882,"close":883,"change":491,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-18",16.45,15.65,15.96,-0.62,42034500,{"date":887,"open":888,"high":889,"low":890,"close":793,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":793},"2026-06-17",16.68,17.38,16.01,-0.66,-3.95,36208800,{"date":895,"open":202,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",17.14,16.5,16.72,0.06,0.36,22060800,{"date":903,"open":904,"high":896,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",16.57,16.29,16.66,1.37,8.96,31164700,{"date":911,"open":622,"high":623,"low":912,"close":727,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":727},"2026-06-12",14.77,0.3,2,17205200,{"date":917,"open":746,"high":620,"low":918,"close":622,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":622},"2026-06-11",13.91,0.94,6.69,24481600,{"date":923,"open":924,"high":632,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",14.07,13.96,14.05,-0.46,-3.17,22673300,{"date":931,"open":752,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",15.1,13.81,14.51,-0.38,-2.55,22356200,{"date":939,"open":940,"high":683,"low":941,"close":942,"change":943,"percent_change":826,"volume":944,"transactions":9,"vwap":942},"2026-06-08",15.11,14.73,14.89,0.11,20561500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",16.25,14.61,14.78,-2.05,-12.18,27208400,{"date":954,"open":193,"high":955,"low":956,"close":957,"change":835,"percent_change":624,"volume":958,"transactions":9,"vwap":957},"2026-06-04",17.17,16.58,16.83,19893100,{"date":960,"open":22,"high":22,"low":906,"close":580,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":580},"2026-06-03",-1.13,-6.35,19566500,{"date":965,"open":966,"high":967,"low":201,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",17.6,17.87,17.8,0.26,1.48,18613000,{"date":973,"open":224,"high":974,"low":578,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",17.71,17.54,-0.23,-1.29,17577400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",17.62,17.93,17.19,17.77,0.18,1.02,19177300,{"date":989,"open":888,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-28",17.79,16.38,17.59,0.65,3.84,17176200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":676,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-27",17.1,17.33,16.91,16.94,-3.64,10731900,{"date":1005,"open":212,"high":992,"low":1006,"close":579,"change":1007,"percent_change":453,"volume":1008,"transactions":9,"vwap":579},"2026-05-26",17.18,0.6,9775400,{"date":1010,"open":998,"high":1011,"low":1012,"close":213,"change":480,"percent_change":1013,"volume":1014,"transactions":9,"vwap":213},"2026-05-22",17.28,16.71,-1.85,11826500,{"date":1016,"open":898,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":582,"volume":1021,"transactions":9,"vwap":1019},"2026-05-21",17.61,16.6,17.3,0.12,11622300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1006,"change":226,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1006},"2026-05-20",16.8,17.22,16.4,5.01,10224100,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":811,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",16.95,16.27,16.36,-5.21,16063100,{"date":1037,"open":540,"high":1038,"low":1039,"close":1040,"change":935,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",18.14,17.08,17.26,-2.15,14143300,{"date":1044,"open":242,"high":263,"low":975,"close":243,"change":257,"percent_change":1045,"volume":1046,"transactions":9,"vwap":243},"2026-05-15",-9.31,15505500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-14",20.67,20.73,19.3,19.45,-1.6,-7.6,14480000,{"date":1057,"open":479,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-13",21.3,19.79,21.049999,0.48,2.33,15390300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":491,"percent_change":492,"volume":1069,"transactions":9,"vwap":1067},"2026-05-12",20.17,20.57,19.17,19138200,{"date":1071,"open":1068,"high":370,"low":305,"close":1049,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1049},"2026-05-11",2.06,11.07,25351300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-08",18.55,19.2,18.28,18.61,0.54,2.99,12249000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-07",19.13,19.73,17.97,18.07,-0.08,-0.44,20351500,{"date":1094,"open":1077,"high":1095,"low":990,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",19.61,18.15,1.1,6.45,23606000,{"date":1101,"open":967,"high":1102,"low":1103,"close":1104,"change":392,"percent_change":288,"volume":1105,"transactions":9,"vwap":1104},"2026-05-05",17.96,17.030001,17.049999,11153200,{"date":1107,"open":1108,"high":244,"low":1109,"close":579,"change":492,"percent_change":1110,"volume":1111,"transactions":9,"vwap":579},"2026-05-04",17.7,17.51,-2.66,9614900,{"date":1113,"open":974,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-01",18.69,17.65,18.059999,0.04,0.22,11376200,{"date":1121,"open":1122,"high":242,"low":1115,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",18.13,18.02,0.55,3.15,11932200,{"date":1128,"open":981,"high":1115,"low":1129,"close":1130,"change":552,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-29",17.13,17.47,-2.07,10122300,{"date":1134,"open":241,"high":1116,"low":992,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-28",17.84,-0.78,-4.19,11652500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":205,"percent_change":339,"volume":1145,"transactions":9,"vwap":1144},"2026-04-27",18.71,18.79,18.42,18.62,7210600,{"date":1147,"open":1148,"high":307,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-24",18.53,18.21,18.8,0.37,2.01,9767300,{"date":1155,"open":1156,"high":1141,"low":990,"close":518,"change":392,"percent_change":1157,"volume":1158,"transactions":9,"vwap":518},"2026-04-23",18.45,-2.8,12618000,{"date":1160,"open":1161,"high":1162,"low":561,"close":307,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":307},"2026-04-22",18.52,19.01,0.87,4.81,11460900,{"date":1167,"open":1168,"high":294,"low":1116,"close":538,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":538},"2026-04-21",19.12,-1.24,-6.41,14201900,{"date":1173,"open":1078,"high":1174,"low":325,"close":1175,"change":298,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-20",19.44,19.33,-1.07,11380700,{"date":1179,"open":1180,"high":429,"low":1052,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",19.97,19.54,0.43,2.25,12707200,{"date":1186,"open":1175,"high":1187,"low":1162,"close":422,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":422},"2026-04-16",19.53,-0.01,-0.05,9113300,{"date":1192,"open":1193,"high":409,"low":1194,"close":1168,"change":287,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1168},"2026-04-15",19.38,18.97,-2.89,13579100,{"date":1198,"open":1199,"high":1200,"low":1181,"close":1201,"change":1202,"percent_change":102,"volume":1203,"transactions":9,"vwap":1201},"2026-04-14",19.75,20.040001,19.69,0.42,13939000,{"date":1205,"open":1206,"high":1174,"low":1194,"close":1207,"change":25,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-13",19,19.27,-0.98,10783800,{"date":1211,"open":1212,"high":1199,"low":1213,"close":1214,"change":835,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-10",19.57,19.25,19.46,0.83,8001700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1051,"change":95,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1051},"2026-04-09",19.71,19.85,18.87,-1.23,10739200,{"date":1225,"open":1226,"high":1060,"low":294,"close":1181,"change":788,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1181},"2026-04-08",20.86,0.98,16187500,{"date":1230,"open":1231,"high":1232,"low":1144,"close":1233,"change":1234,"percent_change":572,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",19.21,19.42,19.35,0.23,11273100,{"date":1237,"open":1206,"high":1238,"low":1141,"close":1168,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1168},"2026-04-06",19.4,-0.06,-0.31,10155100,{"date":1243,"open":540,"high":1244,"low":520,"close":1245,"change":1246,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",19.26,19.18,0,11625100,{"date":1249,"open":1068,"high":1250,"low":1251,"close":1245,"change":1124,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1245},"2026-04-01",19.77,18.85,2.95,15917700,{"date":1255,"open":243,"high":304,"low":243,"close":306,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":306},"2026-03-31",1.41,8.19,21479300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1025,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1025},"2026-03-30",18.33,18.46,16.88,-0.71,-3.96,16740300,{"date":1268,"open":998,"high":266,"low":1104,"close":982,"change":826,"percent_change":1269,"volume":1270,"transactions":9,"vwap":982},"2026-03-27",4.3,13281800,{"date":1272,"open":1273,"high":1123,"low":1274,"close":983,"change":698,"percent_change":1275,"volume":1276,"transactions":9,"vwap":983},"2026-03-26",17.53,17.16,-6.37,15171600,{"date":1278,"open":1279,"high":1280,"low":1038,"close":1281,"change":1182,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-25",18.89,18.93,18.36,2.4,15511400,{"date":1285,"open":1273,"high":1286,"low":1287,"close":982,"change":1020,"percent_change":163,"volume":1288,"transactions":9,"vwap":982},"2026-03-24",18.049999,17.07,16967200,{"date":1290,"open":1291,"high":275,"low":1292,"close":519,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":519},"2026-03-23",17.23,17.12,0.57,3.31,25344500,{"date":1297,"open":1298,"high":1299,"low":904,"close":191,"change":552,"percent_change":1300,"volume":1301,"transactions":9,"vwap":191},"2026-03-20",17.68,17.85,-2.1,38286800,{"date":1303,"open":1024,"high":1304,"low":947,"close":1017,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1017},"2026-03-19",17.88,-0.89,-4.81,26757800,{"date":1309,"open":1310,"high":1052,"low":1311,"close":528,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":528},"2026-03-18",19.24,18.23,-1.12,-5.71,21263200,{"date":1316,"open":1317,"high":1318,"low":1238,"close":1319,"change":765,"percent_change":748,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",20,20.29,19.62,12266900,{"date":1322,"open":1087,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-16",20.15,19.049999,19.88,0.27,1.38,16577500,{"date":1330,"open":479,"high":1049,"low":1233,"close":1095,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1095},"2026-03-13",-0.92,-4.48,17046300,{"date":1335,"open":1336,"high":368,"low":1337,"close":357,"change":884,"percent_change":1338,"volume":1339,"transactions":9,"vwap":357},"2026-03-12",21,20.2,-2.93,12948100,{"date":1341,"open":1342,"high":1343,"low":510,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-11",21.28,21.52,21.15,-0.86,-3.91,15339600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-10",21.76,22.68,21.47,22.01,0.93,4.41,15327200,{"date":1358,"open":1359,"high":1344,"low":421,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",19.83,21.08,0.69,3.38,20540100,{"date":1365,"open":1318,"high":1366,"low":1367,"close":346,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":346},"2026-03-06",20.84,19.9,-0.41,-1.97,17124900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":339,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-05",21.09,21.29,20.1,20.8,-4.41,21971600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1350,"change":899,"percent_change":501,"volume":1384,"transactions":9,"vwap":1350},"2026-03-04",22.08,22.4,21.44,15670400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1338,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-03",22.47,22.65,20.49,21.7,-11.9,29948300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":738,"percent_change":1312,"volume":1399,"transactions":9,"vwap":1398},"2026-03-02",24.34,24.65,23.17,24.63,24150600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1151,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-27",24.73,25.01,24.22,24.91,1.51,24063200,{"date":1409,"open":1410,"high":1411,"low":1351,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-26",22.75,24.61,24.54,1.23,5.28,20124400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":256,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-25",24.33,24.4,23.27,23.31,-1.4,17166100,{"date":1425,"open":1420,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-24",24.040001,22.45,23.64,-0.35,-1.46,18310000,{"date":1433,"open":1434,"high":1435,"low":1428,"close":1436,"change":204,"percent_change":215,"volume":1437,"transactions":9,"vwap":1436},"2026-02-23",24.45,25.21,23.99,25256300,{"date":1439,"open":1440,"high":1441,"low":1381,"close":1442,"change":1413,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-20",23.33,24.059999,24.02,5.4,33408600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-19",22.09,22.85,21.5,22.79,0.77,3.5,22689500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":656,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-18",23.12,23.53,21.9,22.02,3.67,27865300,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-17",22.049999,20.47,21.24,-1.36,-6.02,24173500,{"date":1471,"open":1472,"high":1473,"low":1342,"close":1474,"change":1475,"percent_change":1257,"volume":1476,"transactions":9,"vwap":1474},"2026-02-13",21.36,22.87,22.6,1.71,17168200,{"date":1478,"open":1479,"high":1480,"low":411,"close":1481,"change":1157,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-12",23.42,23.57,20.89,-11.82,33572300,{"date":1485,"open":1441,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-11",24.26,22.51,23.69,0.71,3.09,18293400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":339,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-10",23.51,23.86,22.94,22.98,-4.01,14170600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":156,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-09",23.36,24.12,23.13,23.94,5.14,18278400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-06",22.18,23.21,22.15,22.77,1.46,6.85,19052800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-05",21.75,22.88,20.9,21.31,-1.8,-7.79,24612600,{"date":1527,"open":1528,"high":1419,"low":1529,"close":1530,"change":256,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-04",24.21,21.77,23.11,-1.41,25815800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-03",23.55,23.68,22.13,23.44,1.89,8.77,31299300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-02",22.32,22.97,20.95,21.55,-0.97,-4.31,29625500,{"date":1552,"open":1553,"high":72,"low":1537,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-30",23.59,22.52,-3.8,-14.44,49275800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":521,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-29",27.55,28,25.31,26.32,-3.2,37025900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1312,"percent_change":1265,"volume":1572,"transactions":9,"vwap":1571},"2026-01-28",28.94,28.99,26.73,27.19,37652400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-27",29.85,29.99,27.08,28.31,-1.66,-5.54,43162100,{"date":1583,"open":1584,"high":30,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-26",33.6,29.81,29.97,-1.84,-5.78,53775700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":470,"percent_change":412,"volume":1596,"transactions":9,"vwap":1595},"2026-01-23",31.87,32.16,30.65,31.81,31827600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-22",29.19,31.73,29.07,31.29,2.41,8.34,32391700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":542,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-21",29.2,29.33,27.82,28.88,2.27,37765500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-20",28.049999,28.35,26.64,28.24,1.7,6.41,35003700,{"date":1624,"open":1625,"high":1626,"low":1426,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-16",24.6,26.58,26.54,1.32,5.23,28348400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-15",23.54,25.39,23.23,25.22,1.42,5.97,22547300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":433,"percent_change":1300,"volume":1646,"transactions":9,"vwap":1645},"2026-01-14",25.25,25.35,23.52,23.8,24194200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-13",25.14,25.48,24.049999,24.31,-0.15,-0.61,22621800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1152,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-12",23.93,24.89,23.26,24.46,8.95,25656800,{"date":1665,"open":1666,"high":1667,"low":368,"close":1427,"change":1668,"percent_change":1515,"volume":1669,"transactions":9,"vwap":1427},"2026-01-09",21.49,22.62,1.44,20405700,{"date":1671,"open":1465,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-08",21.12,20.21,21.01,-0.36,-1.68,16883800,{"date":1679,"open":1373,"high":1680,"low":1681,"close":1682,"change":811,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-07",21.41,19.31,21.37,-4.04,27037000,{"date":1686,"open":1687,"high":1688,"low":1367,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-06",20.030001,22.28,22.27,2.54,12.87,29408700,{"date":1694,"open":1238,"high":381,"low":422,"close":1087,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1087},"2026-01-05",0.86,4.56,22053100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1221,"change":480,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1221},"2026-01-02",19.65,19.68,18.040001,-1.67,17776600,{"date":1706,"open":508,"high":1707,"low":1280,"close":336,"change":1708,"percent_change":481,"volume":1709,"transactions":9,"vwap":336},"2025-12-31",19.66,-0.3,14486900,{"date":1711,"open":1712,"high":1713,"low":1078,"close":1714,"change":1715,"percent_change":1406,"volume":1716,"transactions":9,"vwap":1714},"2025-12-30",19.67,19.94,19.49,0.29,17505900,{"date":1718,"open":1245,"high":1250,"low":304,"close":1078,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1078},"2025-12-29",-1,-4.95,23633100,{"date":1723,"open":1724,"high":442,"low":1319,"close":1337,"change":1151,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1337},"2025-12-26",20.33,1.87,20251800,{"date":1728,"open":442,"high":442,"low":1729,"close":1359,"change":803,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1359},"2025-12-24",19.43,-2.32,11256400,{"date":1733,"open":1734,"high":1735,"low":469,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-23",21.040001,21.19,20.3,-0.25,-1.22,19527700,{"date":1741,"open":459,"high":1546,"low":498,"close":1742,"change":168,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-22",20.55,4.47,23635000,{"date":1746,"open":1747,"high":1067,"low":305,"close":1712,"change":542,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1712},"2025-12-19",19.16,3.36,139790100,{"date":1751,"open":1213,"high":1752,"low":508,"close":1753,"change":935,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-18",19.96,19.030001,-1.96,18615300,{"date":1757,"open":1758,"high":1087,"low":422,"close":1759,"change":371,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-17",19.63,19.41,2.05,19415400,{"date":1763,"open":304,"high":1051,"low":1161,"close":335,"change":985,"percent_change":624,"volume":1764,"transactions":9,"vwap":335},"2025-12-16",16188100,{"date":1766,"open":1758,"high":1767,"low":1768,"close":1769,"change":787,"percent_change":835,"volume":1770,"transactions":9,"vwap":1769},"2025-12-15",19.74,18.54,18.84,17759100,{"date":1772,"open":1200,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-12",20.19,18.39,18.81,-0.54,-2.79,25492400,{"date":1780,"open":1273,"high":1701,"low":1781,"close":1233,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1233},"2025-12-11",17.34,2.16,12.57,34340600,{"date":1786,"open":1787,"high":1788,"low":817,"close":983,"change":788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":983},"2025-12-10",16.84,17.44,1.12,17799900,{"date":1792,"open":1793,"high":1011,"low":1794,"close":203,"change":613,"percent_change":1795,"volume":1796,"transactions":9,"vwap":203},"2025-12-09",15.99,15.95,7.26,16835700,{"date":1798,"open":1799,"high":1800,"low":824,"close":1801,"change":1312,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-08",16.99,17.059999,15.85,-6.6,15204800,{"date":1805,"open":1800,"high":1806,"low":1807,"close":610,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":610},"2025-12-05",17.48,16.73,0.15,0.89,16472900,{"date":1812,"open":1103,"high":211,"low":1813,"close":1814,"change":1776,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-04",16.64,16.82,-3.11,16620200,{"date":1818,"open":1115,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":871,"volume":1823,"transactions":9,"vwap":1821},"2025-12-03",18.12,17.21,17.36,-0.16,15206700,{"date":1825,"open":1292,"high":581,"low":897,"close":1826,"change":1202,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-02",17.52,2.46,20950500,{"date":1830,"open":191,"high":192,"low":1831,"close":998,"change":501,"percent_change":412,"volume":1832,"transactions":9,"vwap":998},"2025-12-01",16.55,24529400,{"date":1834,"open":1026,"high":1835,"low":1836,"close":1814,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1814},"2025-11-28",16.96,16.26,0.85,5.32,14115700,{"date":1841,"open":697,"high":1842,"low":1843,"close":1844,"change":132,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-26",16.21,15.04,15.97,6.61,19718000,{"date":1848,"open":1849,"high":831,"low":1850,"close":1851,"change":470,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-25",14.49,14.39,14.98,3.6,15963300,{"date":1855,"open":1856,"high":632,"low":1857,"close":663,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":663},"2025-11-24",13.39,13.38,1.08,8.07,14777000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1857,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1857},"2025-11-21",13.17,13.4,12.8,0.17,1.29,23587500,{"date":1870,"open":744,"high":685,"low":1871,"close":1872,"change":811,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-20",13.11,13.21,-6.38,16853900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":687,"percent_change":900,"volume":1881,"transactions":9,"vwap":1880},"2025-11-19",14.41,14.85,13.77,14.11,11475600,{"date":1883,"open":1884,"high":754,"low":1885,"close":1886,"change":1887,"percent_change":1293,"volume":1888,"transactions":9,"vwap":1886},"2025-11-18",14.1,13.84,14.06,0.08,12091800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":884,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-17",14.3,14.71,13.67,13.98,-4.25,13702900,{"date":1898,"open":918,"high":1899,"low":1900,"close":1901,"change":95,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",14.81,13.68,14.6,-1.62,13728100,{"date":1905,"open":772,"high":792,"low":685,"close":1906,"change":317,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-13",14.84,-4.44,17164400,{"date":1910,"open":1911,"high":1912,"low":763,"close":840,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":840},"2025-11-12",14.92,16.1,0.76,5.15,20744600,{"date":1917,"open":1918,"high":684,"low":863,"close":912,"change":1737,"percent_change":1579,"volume":1919,"transactions":9,"vwap":912},"2025-11-11",15.17,11708800,{"date":1921,"open":632,"high":777,"low":512,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-10",15.02,1.14,8.21,19403800,{"date":1927,"open":1928,"high":1886,"low":1929,"close":1930,"change":688,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-07",13.56,13.25,13.88,2.44,19523000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1668,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-06",13.82,15.42,13.33,13.55,11.89,36366700,{"date":1942,"open":1943,"high":1944,"low":31,"close":1945,"change":225,"percent_change":156,"volume":1946,"transactions":9,"vwap":1945},"2025-11-05",12.2,12.38,12.11,17277800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-04",12.21,12.44,11.83,11.97,-0.79,-6.19,16350000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-03",12.78,13.22,12.53,12.76,-0.11,-0.85,18094600,{"date":1966,"open":1967,"high":1968,"low":1783,"close":1691,"change":204,"percent_change":976,"volume":1969,"transactions":9,"vwap":1691},"2025-10-31",12.9,12.95,25647700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1967,"change":1151,"percent_change":1252,"volume":1975,"transactions":9,"vwap":1967},"2025-10-30",12.36,13.04,12.35,13871100,{"date":1977,"open":1978,"high":1929,"low":1979,"close":1960,"change":382,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1960},"2025-10-29",13.2,12.4,-1.73,18566200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":371,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-28",12.15,12.91,12.03,12.75,3.16,13444200,{"date":1991,"open":1992,"high":1691,"low":1993,"close":1972,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1972},"2025-10-27",12.41,12.02,-0.59,-4.56,16738200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1968,"change":877,"percent_change":1808,"volume":2002,"transactions":9,"vwap":1968},"2025-10-24",12.72,13.08,12.65,12861900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1239,"percent_change":927,"volume":2009,"transactions":9,"vwap":2008},"2025-10-23",13.3,13.35,12.86,12.93,13830600,{"date":2011,"open":2012,"high":1978,"low":2013,"close":2014,"change":985,"percent_change":1256,"volume":2015,"transactions":9,"vwap":2014},"2025-10-22",12.34,12.29,12.99,16725100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1579,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-21",12.98,13.16,12.63,12.81,-11.47,20667600,{"date":2025,"open":2026,"high":726,"low":2027,"close":2028,"change":1081,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-20",14.31,14.04,14.47,3.88,13110000,{"date":2032,"open":2033,"high":2034,"low":1928,"close":2035,"change":748,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-17",14.79,14.88,13.93,-8.6,24893200,{"date":2039,"open":737,"high":2040,"low":1884,"close":683,"change":1858,"percent_change":2041,"volume":2042,"transactions":9,"vwap":683},"2025-10-16",15.44,7.63,27116000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1163,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-15",13.8,14.64,13.76,14.16,6.55,22147200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":25,"percent_change":1531,"volume":2057,"transactions":9,"vwap":2056},"2025-10-14",13.15,13.65,13.09,13.29,13625100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":919,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-13",13.5,13.73,13.31,13.48,7.5,19179800,{"date":2067,"open":2068,"high":2053,"low":1944,"close":2069,"change":1737,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-10",13.03,12.54,-1.95,19922100,{"date":2073,"open":2074,"high":1885,"low":2075,"close":2076,"change":865,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-09",13.7,12.51,12.79,-4.12,23796600,{"date":2080,"open":1992,"high":2081,"low":1949,"close":2082,"change":246,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-08",13.36,13.34,11.63,22754800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-07",12.45,12.46,11.95,-0.52,-4.17,16618200,{"date":2094,"open":2095,"high":1999,"low":2096,"close":2097,"change":1293,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-06",12.08,12,12.47,4.79,18933900,{"date":2101,"open":2096,"high":1943,"low":2102,"close":2103,"change":1822,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-03",11.58,11.9,-1.33,21030600,{"date":2107,"open":2108,"high":2097,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-02",12.37,11.57,12.06,-0.2,-1.63,17427000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":835,"percent_change":1628,"volume":2120,"transactions":9,"vwap":2119},"2025-10-01",12.22,12.55,12.07,12.26,15678200,{"date":2122,"open":2123,"high":2119,"low":2124,"close":2125,"change":571,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-30",11.56,11.48,12.1,1.77,20725500,{"date":2129,"open":2096,"high":2130,"low":2131,"close":1939,"change":1118,"percent_change":1539,"volume":2132,"transactions":9,"vwap":1939},"2025-09-29",12.04,11.72,23532600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":225,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-26",11.64,11.96,11.52,11.67,1.21,24282800,{"date":2142,"open":2143,"high":2144,"low":1073,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-25",11.15,11.69,11.53,0.58,5.3,25660500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":382,"percent_change":1369,"volume":2155,"transactions":9,"vwap":2154},"2025-09-24",11.17,11.43,10.91,10.95,21236000,{"date":2157,"open":2158,"high":2109,"low":2159,"close":2151,"change":1239,"percent_change":392,"volume":2160,"transactions":9,"vwap":2151},"2025-09-23",11.3,11.09,27568900,{"date":2162,"open":2163,"high":2137,"low":2164,"close":2165,"change":1326,"percent_change":1827,"volume":2166,"transactions":9,"vwap":2165},"2025-09-22",11.42,11,11.23,35300200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":788,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-19",10.84,11.1,10.66,10.96,1.76,145814100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":765,"percent_change":708,"volume":2181,"transactions":9,"vwap":2180},"2025-09-18",10.92,11.01,10.38,10.77,27170000,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":480,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-17",10.88,11.5,11.03,-2.82,30349600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1368,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-16",11.6,11.77,11.34,11.35,-3.49,28865200,{"date":2198,"open":2151,"high":2103,"low":2199,"close":2200,"change":1124,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-15",11.16,11.76,4.91,28824000,{"date":2204,"open":2205,"high":2206,"low":2199,"close":2207,"change":899,"percent_change":1081,"volume":2208,"transactions":9,"vwap":2207},"2025-09-12",11.36,11.51,11.21,27554700,{"date":2210,"open":2169,"high":2211,"low":2212,"close":2143,"change":985,"percent_change":773,"volume":2213,"transactions":9,"vwap":2143},"2025-09-11",11.38,10.78,36456200,{"date":2215,"open":2216,"high":2164,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-10",10.26,10.97,0.79,7.76,33589800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":899,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-09",10.02,10.22,9.72,10.18,0.59,35594200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1097,"percent_change":1943,"volume":2235,"transactions":9,"vwap":2234},"2025-09-08",9.45,10.28,9.41,10.12,49598600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1866,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-05",9.1,9.12,8.83,9.02,1.92,22825700,{"date":2245,"open":2246,"high":2241,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-04",8.82,8.75,8.85,-0.13,-1.45,20796700,{"date":2253,"open":2254,"high":2255,"low":1540,"close":2256,"change":899,"percent_change":163,"volume":2257,"transactions":9,"vwap":2256},"2025-09-03",9.01,9.08,8.98,28184200,{"date":2259,"open":2248,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-02",8.94,8.42,8.92,0.41,4.82,26810300,{"date":2267,"open":2268,"high":2269,"low":1859,"close":2270,"change":403,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-29",8.08,8.54,8.51,5.45,20319300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":1859,"change":1117,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1859},"2025-08-28",8.16,8.23,8.02,0.5,17946500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":787,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-27",7.88,8.06,7.78,8.03,0.38,16887400,{"date":2289,"open":2290,"high":2285,"low":2290,"close":2291,"change":225,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-26",7.85,8,1.78,21102500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":204,"percent_change":935,"volume":2300,"transactions":9,"vwap":2299},"2025-08-25",7.91,7.99,7.84,7.86,14007800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":173,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-22",7.61,8.04,7.57,7.89,2.6,19201400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":137,"percent_change":194,"volume":2315,"transactions":9,"vwap":2314},"2025-08-21",7.55,7.73,7.52,7.69,13725800,{"date":2317,"open":2064,"high":2318,"low":2319,"close":2320,"change":835,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-20",7.66,7.45,7.6,2.15,21329500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1240,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-19",7.74,7.75,7.4,7.44,-4,19431400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2326,"change":1887,"percent_change":836,"volume":2336,"transactions":9,"vwap":2326},"2025-08-18",7.72,7.79,7.67,15556900,{"date":2338,"open":2335,"high":2339,"low":2311,"close":2335,"change":2340,"percent_change":819,"volume":2341,"transactions":9,"vwap":2335},"2025-08-15",7.83,0.01,24215200,{"date":2343,"open":2333,"high":2344,"low":2345,"close":2318,"change":1962,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2318},"2025-08-14",7.87,7.59,-1.42,21170500,{"date":2349,"open":2326,"high":2350,"low":2303,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-13",7.82,7.77,0.1,1.3,19163000,{"date":2356,"open":2335,"high":2351,"low":2320,"close":2335,"change":1020,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2335},"2025-08-12",1.59,17519300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2311,"change":1189,"percent_change":891,"volume":2364,"transactions":9,"vwap":2311},"2025-08-11",7.37,7.58,7.25,23350400,{"date":2366,"open":2367,"high":2318,"low":2368,"close":2320,"change":2286,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2320},"2025-08-08",7.3,7.19,5.26,32404300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-07",6.96,7.41,6.94,7.22,1.11,18.17,67812000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":204,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-06",6.18,6.21,6.04,6.11,-0.49,21875500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1866,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-05",5.9,6.17,5.86,6.14,2.85,20461300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":1638,"change":501,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1638},"2025-08-04",5.79,5.98,5.76,4.92,14614200,{"date":2404,"open":2405,"high":2390,"low":2406,"close":2407,"change":1189,"percent_change":521,"volume":2408,"transactions":9,"vwap":2407},"2025-08-01",5.87,5.62,5.69,19458000,{"date":2410,"open":2411,"high":2412,"low":2407,"close":2413,"change":2414,"percent_change":481,"volume":2415,"transactions":9,"vwap":2413},"2025-07-31",5.82,5.84,5.74,-0.09,14981500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":25,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-30",5.95,6.05,5.8,5.83,-3.16,18341600,{"date":2425,"open":2426,"high":2419,"low":2427,"close":2428,"change":1117,"percent_change":163,"volume":2429,"transactions":9,"vwap":2428},"2025-07-29",5.99,5.89,6.02,18131100,{"date":2431,"open":2428,"high":2432,"low":2390,"close":2399,"change":1822,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2399},"2025-07-28",6.06,-2.61,12301100,{"date":2436,"open":2385,"high":2437,"low":2438,"close":2393,"change":297,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2393},"2025-07-25",6.2,6.01,-0.65,20540200,{"date":2442,"open":2437,"high":2443,"low":2444,"close":2382,"change":491,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2382},"2025-07-24",6.26,6.1,-1.59,14805100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":204,"percent_change":492,"volume":2453,"transactions":9,"vwap":2452},"2025-07-23",6.29,6.39,6.19,6.28,17962000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":245,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-22",6.13,6.35,6.08,6.31,4.13,26496600,{"date":2463,"open":2464,"high":2451,"low":2418,"close":2432,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2432},"2025-07-21",5.96,0.24,4.12,16385000,{"date":2469,"open":2470,"high":2470,"low":2398,"close":2411,"change":2249,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2411},"2025-07-18",6,-2.18,14048900,{"date":2474,"open":2475,"high":2470,"low":2412,"close":2418,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2418},"2025-07-17",5.94,-0.07,-1.16,16671600,{"date":2480,"open":2456,"high":2481,"low":2412,"close":2428,"change":2414,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2428},"2025-07-16",6.15,-1.47,24999100,{"date":2485,"open":2486,"high":2451,"low":2475,"close":2385,"change":2487,"percent_change":256,"volume":2488,"transactions":9,"vwap":2385},"2025-07-15",6.16,-0.02,22944300,{"date":2490,"open":2491,"high":2492,"low":2385,"close":2456,"change":25,"percent_change":288,"volume":2493,"transactions":9,"vwap":2456},"2025-07-14",6.42,6.48,22000600,{"date":2495,"open":2428,"high":2457,"low":2438,"close":2496,"change":1182,"percent_change":2367,"volume":2497,"transactions":9,"vwap":2496},"2025-07-11",6.32,33888700,{"date":2499,"open":2500,"high":2501,"low":2407,"close":2427,"change":1020,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2427},"2025-07-10",5.85,5.91,2.08,15032800,{"date":2505,"open":2506,"high":2398,"low":2507,"close":2508,"change":985,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-09",5.59,5.48,5.77,3.22,23400000,{"date":2512,"open":2486,"high":2486,"low":2513,"close":2506,"change":287,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2506},"2025-07-08",5.56,-9.25,36490200,{"date":2517,"open":1638,"high":2451,"low":2518,"close":2486,"change":137,"percent_change":970,"volume":2519,"transactions":9,"vwap":2486},"2025-07-07",5.88,21279700,{"date":2521,"open":2428,"high":2444,"low":2426,"close":2522,"change":1117,"percent_change":178,"volume":2523,"transactions":9,"vwap":2522},"2025-07-03",6.07,9148700,{"date":2525,"open":2470,"high":2486,"low":2501,"close":2526,"change":899,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-02",6.03,1.01,27021400,{"date":2530,"open":2470,"high":2522,"low":2390,"close":1638,"change":2487,"percent_change":256,"volume":2531,"transactions":9,"vwap":1638},"2025-07-01",21537100,{"date":2533,"open":2392,"high":2470,"low":2500,"close":2426,"change":1808,"percent_change":854,"volume":2534,"transactions":9,"vwap":2426},"2025-06-30",19035100,{"date":2536,"open":2421,"high":2518,"low":2537,"close":2412,"change":1822,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2412},"2025-06-27",5.72,-2.67,25587100,{"date":2541,"open":2427,"high":2438,"low":2420,"close":2470,"change":1866,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2470},"2025-06-26",2.92,22492300,{"date":2545,"open":2420,"high":2392,"low":2413,"close":2421,"change":787,"percent_change":470,"volume":2546,"transactions":9,"vwap":2421},"2025-06-25",20162400,{"date":2548,"open":2407,"high":2411,"low":2549,"close":2420,"change":2487,"percent_change":147,"volume":2550,"transactions":9,"vwap":2420},"2025-06-24",5.53,17402300,{"date":2552,"open":2553,"high":2518,"low":2554,"close":2411,"change":687,"percent_change":1163,"volume":2555,"transactions":9,"vwap":2411},"2025-06-23",5.78,5.73,24658200,{"date":2557,"open":2392,"high":2426,"low":2413,"close":2508,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2508},"2025-06-20",-0.17,-2.86,27357600,{"date":2562,"open":2384,"high":2432,"low":2501,"close":2475,"change":328,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2475},"2025-06-18",-2.3,28406700,{"date":2566,"open":2384,"high":2385,"low":2390,"close":2458,"change":225,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2458},"2025-06-17",2.36,29216300,{"date":2570,"open":2384,"high":2444,"low":2427,"close":2475,"change":2476,"percent_change":2477,"volume":2571,"transactions":9,"vwap":2475},"2025-06-16",18523500,{"date":2573,"open":2470,"high":2385,"low":1638,"close":2438,"change":877,"percent_change":688,"volume":2574,"transactions":9,"vwap":2438},"2025-06-13",18786100,{"date":2576,"open":2444,"high":2391,"low":2418,"close":2426,"change":1090,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2426},"2025-06-12",-1.32,18370700,{"date":2580,"open":2581,"high":2437,"low":2438,"close":2522,"change":1239,"percent_change":1208,"volume":2582,"transactions":9,"vwap":2522},"2025-06-11",6.12,16075800,{"date":2584,"open":592,"high":2585,"low":2458,"close":2456,"change":2414,"percent_change":2250,"volume":2586,"transactions":9,"vwap":2456},"2025-06-10",6.25,14976700,{"date":2588,"open":2491,"high":2589,"low":2590,"close":2590,"change":1189,"percent_change":94,"volume":2591,"transactions":9,"vwap":2590},"2025-06-09",6.46,6.22,21299000,{"date":2593,"open":2594,"high":2595,"low":2451,"close":2596,"change":205,"percent_change":1777,"volume":2597,"transactions":9,"vwap":2596},"2025-06-06",6.47,6.49,6.27,31545600,{"date":2599,"open":2589,"high":2600,"low":2449,"close":1098,"change":562,"percent_change":2513,"volume":2601,"transactions":9,"vwap":1098},"2025-06-05",6.9,54751500,{"date":2603,"open":2411,"high":2393,"low":2420,"close":2385,"change":562,"percent_change":2427,"volume":2604,"transactions":9,"vwap":2385},"2025-06-04",25805500,{"date":2606,"open":2607,"high":2398,"low":2608,"close":2508,"change":225,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2508},"2025-06-03",5.58,5.49,2.49,19660500,{"date":2612,"open":1414,"high":2554,"low":1414,"close":2613,"change":59,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-02",5.63,9.53,28853800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":1506,"change":2487,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1506},"2025-05-30",5.13,5.16,5.03,-0.39,11708700,{"date":2624,"open":1838,"high":2625,"low":2619,"close":2619,"change":491,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2619},"2025-05-29",5.38,-1.9,11198000,{"date":2629,"open":1506,"high":2630,"low":2631,"close":2369,"change":1117,"percent_change":1451,"volume":2632,"transactions":9,"vwap":2369},"2025-05-28",5.27,5.1,12706200,{"date":2634,"open":2635,"high":2630,"low":1027,"close":2636,"change":1020,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-27",5.02,5.22,2.35,19008300,{"date":2640,"open":2641,"high":2618,"low":2642,"close":2631,"change":1887,"percent_change":2357,"volume":2643,"transactions":9,"vwap":2631},"2025-05-23",5.06,5,12675800,{"date":2645,"open":1027,"high":2646,"low":2647,"close":2635,"change":1189,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2635},"2025-05-22",5.07,4.93,-0.99,10947900,{"date":2651,"open":2652,"high":1629,"low":1027,"close":2646,"change":1239,"percent_change":698,"volume":2653,"transactions":9,"vwap":2646},"2025-05-21",5.12,18397200,{"date":2655,"open":2656,"high":1914,"low":2657,"close":2618,"change":788,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2618},"2025-05-20",4.94,4.9,3.85,15118700,{"date":2661,"open":2647,"high":2662,"low":2264,"close":2656,"change":2663,"percent_change":1668,"volume":2664,"transactions":9,"vwap":2656},"2025-05-19",4.99,0.07,10247900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1117,"percent_change":1215,"volume":2671,"transactions":9,"vwap":2670},"2025-05-16",4.72,4.89,4.71,4.87,17541600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2674,"change":1117,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2674},"2025-05-15",4.83,4.86,4.76,0.84,18614800,{"date":2680,"open":2674,"high":2668,"low":2681,"close":2098,"change":1653,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2098},"2025-05-14",4.68,-3.04,21146300,{"date":2685,"open":1027,"high":2686,"low":2657,"close":2656,"change":1189,"percent_change":1719,"volume":2687,"transactions":9,"vwap":2656},"2025-05-13",5.11,17557700,{"date":2689,"open":2662,"high":2690,"low":2647,"close":2662,"change":1822,"percent_change":1815,"volume":2691,"transactions":9,"vwap":2662},"2025-05-12",5.17,27289900,{"date":2693,"open":2662,"high":1629,"low":2647,"close":1914,"change":1234,"percent_change":2694,"volume":2695,"transactions":9,"vwap":1914},"2025-05-09",4.67,28576800,{"date":2697,"open":2698,"high":2699,"low":2201,"close":2401,"change":1117,"percent_change":226,"volume":2700,"transactions":9,"vwap":2401},"2025-05-08",4.96,5.04,20146100,{"date":2702,"open":2703,"high":2642,"low":2264,"close":2704,"change":1189,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-07",4.85,4.88,-1.01,21651400,{"date":2708,"open":2401,"high":87,"low":2709,"close":2647,"change":225,"percent_change":2542,"volume":2710,"transactions":9,"vwap":2647},"2025-05-06",4.65,32891200,{"date":2712,"open":2713,"high":2714,"low":183,"close":2098,"change":245,"percent_change":657,"volume":2715,"transactions":9,"vwap":2098},"2025-05-05",4.78,4.84,36203300,{"date":2717,"open":2718,"high":2507,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-05-02",5.36,4.53,4.54,-0.93,-17,51731700,{"date":2725,"open":2513,"high":2726,"low":2727,"close":2728,"change":1737,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-01",5.6,5.42,5.47,-4.37,25311100,{"date":2732,"open":2537,"high":2413,"low":2506,"close":2537,"change":1090,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2537},"2025-04-30",-1.38,26395600,{"date":2736,"open":2500,"high":2464,"low":2400,"close":2420,"change":2476,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2420},"2025-04-29",-1.19,15268000,{"date":2740,"open":2420,"high":2390,"low":2413,"close":2405,"change":877,"percent_change":562,"volume":2741,"transactions":9,"vwap":2405},"2025-04-28",17124100,{"date":2743,"open":2744,"high":2501,"low":2745,"close":2500,"change":204,"percent_change":433,"volume":2746,"transactions":9,"vwap":2500},"2025-04-25",5.68,5.64,17777200,{"date":2748,"open":2518,"high":2418,"low":2508,"close":2518,"change":2663,"percent_change":572,"volume":2749,"transactions":9,"vwap":2518},"2025-04-24",16325800,{"date":187,"open":2751,"high":2475,"low":2271,"close":2752,"change":122,"percent_change":1621,"volume":2753,"transactions":9,"vwap":2752},5.46,5.81,24207900]