[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYMC":3,"homepage-market-summary":31,"stock-historical-HYMC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYMC","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},"Hycroft Mining Holding Corporation Class A Common Stock","Nasdaq",null,"GOLD AND SILVER ORES","Hycroft Mining Holding Corp is a United States-based gold and silver exploration-stage issuer. The company owns and is focused on developing its property, the Hycroft Mine, located northwest of Winnemucca, Nevada.","51","Winnemucca, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.8,18.85,18.97,17.87,18.71,0.09,0.48,1534649.434938,24369,18.6086,58.73,6.28,2892568.1352428007,23.9,2154,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":21,"price":132,"is_up":40},"Industrials","XLI",170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":117,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.71,2196514,801727501.945943,457.86,"2025-04-23",[183,184,194,205,215,225,236,247,258,269,280,291,301,312,323,331,342,351,362,372,383,393,403,414,424,434,445,456,467,477,488,499,510,520,531,542,551,562,573,583,593,604,615,624,635,646,657,668,678,688,698,709,719,728,737,745,754,762,770,779,785,793,800,807,815,824,833,842,849,856,864,872,879,886,894,903,911,918,927,936,944,951,959,967,975,984,993,1001,1009,1017,1025,1033,1042,1050,1059,1067,1076,1084,1093,1101,1110,1119,1127,1136,1144,1153,1162,1170,1179,1186,1194,1203,1211,1217,1223,1232,1239,1248,1257,1264,1273,1282,1291,1299,1308,1317,1325,1333,1341,1349,1355,1364,1372,1380,1388,1393,1402,1410,1419,1428,1435,1444,1453,1461,1469,1478,1487,1496,1504,1512,1521,1530,1537,1545,1554,1563,1569,1576,1585,1593,1601,1609,1618,1626,1635,1644,1651,1660,1668,1676,1685,1693,1702,1710,1718,1726,1735,1744,1751,1759,1767,1772,1779,1787,1795,1804,1811,1819,1828,1837,1843,1852,1859,1865,1873,1881,1888,1896,1905,1914,1923,1932,1939,1947,1955,1963,1970,1977,1985,1994,2001,2008,2015,2021,2029,2036,2044,2053,2061,2068,2075,2082,2087,2095,2102,2109,2118,2126,2135,2143,2151,2158,2165,2172,2181,2189,2196,2204,2212,2219,2227,2234,2243,2251,2260,2268,2274,2279,2286,2294,2301,2309,2317,2325,2330,2338,2345,2352,2358,2365,2372,2376,2381,2389,2395,2402,2409,2418,2425,2431,2438,2446,2452,2461,2466,2472,2480,2486,2491,2497,2503,2509,2516,2523,2529,2536,2541,2549,2556,2563,2568,2575,2581,2588,2593,2598,2605,2612,2618,2622,2627,2632,2637,2643,2649,2655,2660,2664,2667,2672,2677,2681,2685,2690,2696,2703,2710,2715,2720,2726,2733,2740,2744,2749,2754,2760,2764,2769,2775,2782,2788,2793,2800,2807,2813,2817,2821,2825,2830,2835,2839,2843,2846,2851,2855,2860,2865,2870,2876,2879,2886,2890,2894,2897,2900,2904,2908,2911,2915,2918,2921,2925,2930,2934,2940],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",19.39,19.505,18.56,-0.22,-1.16,1602928.367677,24420,18.8563,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",18.99,19.445,18.77,18.93,-0.11,-0.58,1573966.684548,25124,19.0838,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":141,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",19.63,19.9,18.96,19.04,-1.75,2462906.537969,29366,19.208,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":189,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",19.72,19.76,18.62,19.38,-1.12,2251369.91831,32996,19.2211,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",20.26,20.7869,19.55,19.6,-1.88,-8.75,2276817.78949,28032,19.952,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",20.88,21.725,20.41,21.48,0.59,2.82,1772767.625282,22677,21.3303,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",20.93,21.16,20.221,20.89,-0.37,-1.74,1512306.32495,22784,20.7338,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",21.77,21.78,20.795,21.26,-1.43,-6.3,1871765.752861,24500,21.2849,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",20.7,22.775,20.45,22.69,2.16,10.52,2552559.73118,32960,21.8415,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",21.5,21.55,20.39,20.53,-0.87,-4.07,1424663.683853,25469,20.7426,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":200,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",22.12,22.14,20.97,21.4,-0.51,6275465.720096,26515,21.3942,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",21.355,21.7,20.73,21.51,1.46,7.28,2310866.212461,27330,21.3809,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",21.18,21.265,19.6201,20.05,-0.65,-3.14,2298190.63204,34450,20.2384,{"date":324,"open":325,"high":326,"low":207,"close":271,"change":327,"percent_change":107,"volume":328,"transactions":329,"vwap":330},"2026-09-15",20.5,20.71,0.15,1862786.690438,27528,20.2344,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",20.14,20.975,19.83,20.55,-0.63,-2.97,1897774.710726,32094,20.5009,{"date":343,"open":344,"high":345,"low":334,"close":314,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",21.99,22.5696,-0.21,-0.98,2159001.422049,27183,21.4141,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",21.58,22.01,21.12,21.39,-1.42,-6.23,1600123.821272,26952,21.6204,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":318,"volume":369,"transactions":370,"vwap":371},"2026-09-09",23.4,23.65,22.405,22.81,-0.15,1941549.01742,27646,22.9839,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",22.45,23.4199,22.2,22.96,0.27,1.19,1598101.106135,22295,22.9878,{"date":384,"open":385,"high":386,"low":387,"close":274,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",22.4,23.26,22.27,-0.61,-2.62,1703122.667567,23704,22.688,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":21,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",24.16,24.2,22.51,23.3,0.39,1943740.38512,27492,23.0956,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",22.215,24.05,22.15,23.21,1.58,7.3,2107814.948425,26149,23.0777,{"date":415,"open":416,"high":417,"low":306,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",22.125,22.785,21.63,-1.8,-7.68,2019611.539495,25081,22.0265,{"date":425,"open":426,"high":427,"low":408,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",23.82,24.1371,23.43,-0.395,-1.66,1565544.820541,25372,23.5083,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",26,26.29,23.31,23.825,-2.135,-8.22,2478842.652806,29896,24.3562,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",25.29,26.9717,25.27,25.96,0.5,1.96,1721963.555291,18244,26.2291,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",25.22,26.59,24.9071,25.46,-0.62,-2.38,1767681.373438,22321,25.5996,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",24.905,26.08,24.5,0.34,1.32,1542187.678867,21667,25.5506,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",27.22,27.73,25.66,25.74,-1.33,-4.91,1831333.87921,23725,26.1496,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",27.4,27.6022,26.0501,27.07,0.93,3.56,2745643.561541,26294,26.9725,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",27.25,28.17,25.925,26.14,-1.76,-6.31,2884306.798348,33874,26.8604,{"date":511,"open":504,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",28.07,26.0701,27.9,3.71,15.34,3033061.511594,36926,27.0613,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",25.18,26.07,23.925,24.19,-2.13,-8.09,2030997.617543,26744,24.6232,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",26.83,27.05,26.12,26.32,-0.75,-2.77,1662280.364232,24506,26.4995,{"date":543,"open":544,"high":545,"low":546,"close":493,"change":451,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",27.42,28.2009,26.9805,1.88,1072709.242852,20487,27.4897,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",26.33,26.95,26.15,26.57,-0.88,-3.21,1156450.867806,22682,26.5014,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",29.67,29.77,27.04,27.45,-0.08,-0.29,1975987.145354,36976,27.742,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":162,"volume":580,"transactions":581,"vwap":582},"2026-08-11",27.39,27.58,26.5122,27.53,0.24,1270014.199207,23889,27.0905,{"date":584,"open":585,"high":544,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",26.3,25.68,27.29,0.75,2.83,1853812.849933,33488,26.8483,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",26.43,27.18,25.56,26.54,2.74,11.51,2218923.796397,33173,26.1298,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",23.6,24.55,23.37,23.8,-0.68,-2.78,1328122.515953,20366,23.8617,{"date":616,"open":617,"high":618,"low":606,"close":619,"change":82,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",24.085,25.3217,24.48,9.48,2735447.434455,41640,24.5639,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",21.3,22.41,21.28,22.36,1.74,8.44,1351219.52019,25021,22.0311,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",19.345,20.74,18.94,20.62,1.09,5.58,1239941.83732,17594,20.127,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",19.51,19.7,18.78,19.53,-0.54,-2.69,1055516.855315,18641,19.3958,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",19.95,20.18,19.28,20.07,0.91,4.75,1707866.428299,25279,19.8072,{"date":669,"open":670,"high":671,"low":67,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",20,20.44,19.16,-0.96,-4.77,1931366.157415,27295,19.3436,{"date":679,"open":680,"high":681,"low":17,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",19.96,20.17,20.12,-0.31,-1.52,1657536.454513,24220,19.7689,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":73,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",20.38,20.85,19.52,20.43,1.04,921627.084725,17950,20.2895,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",20.84,20.885,19.8316,20.22,-0.26,-1.27,1033206.806203,19502,20.275,{"date":710,"open":273,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",21.08,19.74,20.48,-1.22,-5.62,1383886.841551,25856,20.3807,{"date":720,"open":721,"high":722,"low":721,"close":304,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",21.06,22.3699,0.98,4.73,1792848.769168,30429,21.7369,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":452,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",19.33,20.755,20.72,10.45,1566211.695202,22840,20.2861,{"date":738,"open":17,"high":739,"low":740,"close":741,"change":569,"percent_change":684,"volume":742,"transactions":743,"vwap":744},"2026-07-20",19.22,18.4201,18.76,1142610.906372,19588,18.8157,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",18.29,19.41,18.018,19.049999,0.615,3.34,1773300,{"date":755,"open":227,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",20.33,18.24,18.435,-2.455,-11.75,2522500,{"date":763,"open":764,"high":765,"low":766,"close":252,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":252},"2026-07-15",21.64,21.96,19.832,-0.97,-4.44,1644500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",21.85,22.23,21.36,21.86,1.43,7,1253200,{"date":780,"open":691,"high":781,"low":782,"close":693,"change":783,"percent_change":768,"volume":784,"transactions":9,"vwap":693},"2026-07-13",21.15,19.75,-0.95,1696400,{"date":786,"open":787,"high":407,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",21.8,21.14,21.38,-0.42,-1.93,1160600,{"date":794,"open":795,"high":796,"low":795,"close":787,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-07-09",21.25,22.275,1.01,4.86,1191400,{"date":801,"open":802,"high":241,"low":649,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",21.01,20.79,-0.92,-4.24,1800200,{"date":808,"open":809,"high":810,"low":282,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",23.13,23.153,21.71,-1.78,-7.58,1656500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",23.95,24.59,22.95,23.49,-0.13,-0.55,1025900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",24.11,25.11,23.24,23.62,0.55,2.38,1914700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",23.27,24.96,23.040001,23.07,-0.33,-1.41,1977100,{"date":843,"open":844,"high":845,"low":846,"close":364,"change":847,"percent_change":21,"volume":848,"transactions":9,"vwap":364},"2026-06-30",23.33,23.84,22.7,0.02,1603000,{"date":850,"open":851,"high":428,"low":852,"close":853,"change":854,"percent_change":684,"volume":855,"transactions":9,"vwap":853},"2026-06-29",22.78,21.992,23.38,-0.36,1926900,{"date":857,"open":858,"high":859,"low":354,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",22.18,24.18,23.74,1.85,8.45,10685400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":162,"volume":871,"transactions":9,"vwap":869},"2026-06-25",22.35,22.53,21.451,21.89,0.19,1844800,{"date":873,"open":874,"high":385,"low":875,"close":304,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":304},"2026-06-24",21.95,20.91,-1.44,-6.22,3090300,{"date":880,"open":881,"high":619,"low":837,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",23.67,23.14,-1.91,-7.62,2208100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":673,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-22",25.26,25.78,24.78,25.049999,-3.69,1275800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",25.57,26.36,25.14,26.01,0.44,1.72,3315200,{"date":904,"open":905,"high":906,"low":907,"close":896,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":896},"2026-06-17",26.1,27.7,25.36,-1,-3.76,2532800,{"date":912,"open":913,"high":914,"low":915,"close":556,"change":705,"percent_change":916,"volume":917,"transactions":9,"vwap":556},"2026-06-16",28.040001,28.45,25.9,-4.56,2315200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",28.67,29.494,27.82,27.84,2.08,8.07,2949200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-12",25.39,26.28,24.83,25.76,0.57,2.26,2129500,{"date":937,"open":938,"high":449,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",22.98,22.52,25.19,2.21,9.62,2700300,{"date":945,"open":946,"high":947,"low":819,"close":938,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":938},"2026-06-10",23.98,25.32,-1.87,-7.53,2585400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":715,"volume":958,"transactions":9,"vwap":956},"2026-06-09",26.72,27.109,23.91,24.85,-1.48,2689300,{"date":960,"open":961,"high":962,"low":963,"close":553,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":553},"2026-06-08",26.968,27.32,25.82,-0.1,-0.38,2255200,{"date":968,"open":969,"high":970,"low":971,"close":595,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":595},"2026-06-05",28.74,28.915,26.18,-3.89,-12.83,3380700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",32.77,33.6,29.8,30.32,-1.83,-5.69,2505900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",32.97,33.24,31.65,32.15,-1.67,-4.94,1310400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":723,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-02",33.34,34.7,32.49,33.82,2.98,1469900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":346,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-01",31.8,34.066002,31.525,32.84,-0.64,1602700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":854,"volume":1016,"transactions":9,"vwap":1014},"2026-05-29",32.94,34.15,31.99,33.049999,-0.12,1634300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":379,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-28",31.3,33.67,30.75,33.17,3.72,1433900,{"date":1026,"open":1027,"high":1014,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",32.02,31.75,31.98,-1.24,-3.73,1470000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",33.5,34.26,32.788,33.22,0.9,2.78,1632200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":767,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",32.8,33.2,32.2,32.32,-2.91,1361200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",33.62,34.233,32.256,33.29,-0.775,-2.28,2192100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":162,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",34.28,34.48,32.5,34.064999,2.65,1699900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",33.55,34.194,31.34,33.185,-1.645,-4.72,3354000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":483,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-18",36.36,36.61,34.13,34.83,-3.68,2032000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",36.7,37.13,35.54,36.16,-3.2,-8.13,4171300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",43,39.225,39.36,-4.27,-9.79,2613600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-13",44.55,46.3,42.745,43.63,-1.53,-3.39,2070900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-12",42.049999,45.4,40.701,45.16,1.45,3.32,2259700,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",39.94,45.64,43.71,5.27,13.71,4212500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-08",39.63,41.207,37.86,38.44,-0.44,-1.13,1604400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":557,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-07",41.82,43.2,38.65,38.88,-2.21,3015500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",37.58,39.9,36.703,39.76,4.39,12.41,2043700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",36.78,37.51,35.02,35.37,-0.72,-2,1454700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1000,"transactions":9,"vwap":1167},"2026-05-04",37.4,37.83,35.83,36.09,-2.64,-6.82,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",36.46,38.86,36.2,38.73,2.27,6.23,2085500,{"date":1180,"open":1174,"high":1181,"low":1182,"close":1172,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1172},"2026-04-30",36.8,35.060001,2.25,6.58,1547500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":287,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",35.2,35.246,33.235,34.21,-1.45,2269800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",37.5,37.74,35.16,35.66,-2.46,-6.45,2017600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":73,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",37.39,38.34,36.3,38.12,0.08,1099500,{"date":1212,"open":1213,"high":1214,"low":1181,"close":1215,"change":54,"percent_change":22,"volume":1216,"transactions":9,"vwap":1215},"2026-04-24",38.42,39.15,38.040001,1409300,{"date":1218,"open":1219,"high":1121,"low":1089,"close":1131,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1131},"2026-04-23",39.445,-2.685,-6.62,2362000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",41.12,41.56,40.39,40.545,1.135,2.88,1573000,{"date":1233,"open":1234,"high":1235,"low":1206,"close":1236,"change":916,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",43.415,43.439,39.41,-10.37,3616200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",43.09,44.83,42.45,43.97,-0.2,-0.45,1860900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",42.24,45.799,42.099998,44.17,3.45,8.47,2836400,{"date":1258,"open":1259,"high":1260,"low":1147,"close":1261,"change":399,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-16",41.34,42.0099983,40.72,0.97,1474500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-15",41.29,42.2,39.93,40.33,-1.37,-3.29,1578400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-14",41.43,42.75,40.95,41.7,2.14,5.41,2454700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-13",37.19,39.77,37.099998,39.56,2.06,5.49,1674500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1196,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1196},"2026-04-10",38.81,40.96,37.24,-1.47,-3.77,2494100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-09",37.18,39.645,35.61,38.97,1.97,5.32,2452100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",40.76,41.65,36.57,37,0.43,1.18,2968600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1312,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1312},"2026-04-07",35.040001,36.84,33.88,0.58,1.61,1874400,{"date":1326,"open":1327,"high":1181,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-06",35.9,34.6,35.99,-0.02,-0.06,1996700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":599,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",32.47,37.67,32.4,36.0099983,0.96,2581900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":368,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-01",36.4,36.5,34.5,35.049999,-0.43,2407000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1188,"change":724,"percent_change":72,"volume":1354,"transactions":9,"vwap":1188},"2026-03-31",31.6,35.3,31.51,3443100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",33.442,34.268,29.81,30.47,-2.58,-7.81,2844500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1014,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1014},"2026-03-27",30.71,33.81,30.62,1.87,6,2243300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1271,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-26",32.44,34.33,31.084999,31.18,-9.54,2153700,{"date":1381,"open":1078,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",36.97,34.12,34.47,1.25,3.76,3128500,{"date":1389,"open":1005,"high":1080,"low":1390,"close":1038,"change":61,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1038},"2026-03-24",31,3.26,2467000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",30.51,32.83,29.577,32.17,2.17,7.23,4190300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":505,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-20",32.049999,32.070999,29.21,30,-5.54,11744000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-19",33.16,34,29.85,31.76,-4.48,-12.36,7301100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-18",37.66,38.060001,35.65,36.24,-4.04,-10.03,4497400,{"date":1429,"open":1147,"high":1430,"low":1431,"close":1432,"change":1339,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",41.68,38.656,40.28,2.44,2670800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-16",39.02,41.18,37.76,39.32,1.39,3.66,3553300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-13",39.75,40.62,36.962,37.93,-2.19,-5.46,3292400,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-12",42.41,39.512,40.12,-2.45,-5.76,2176000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1057,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-11",42.94,44.7,41.3,42.57,-5.08,2479500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-10",41.85,46.66,41.79,44.85,4.25,10.47,4924600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-09",37.89,41.48,36.89,40.6,1.81,4.67,3889400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",41.59,43.077999,38.4,38.79,-2.27,-5.53,4075300,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-05",46.63,39.31,41.060001,-6.605,-13.86,5392400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":254,"volume":1511,"transactions":9,"vwap":1509},"2026-03-04",50.31,50.48,45.55,47.665,-0.845,3449700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",49.99,50.049999,45.31,48.51,-7.23,-12.97,5793100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-02",50.17,55.75,48.5,55.74,5.37,10.66,6017900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":451,"percent_change":174,"volume":1536,"transactions":9,"vwap":1535},"2026-02-27",50.15,51.25,45.22,50.37,5844300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1385,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-26",47.49,50.3,45.5,49.87,2.57,4364700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-25",49.4,52.28,48.23,48.62,1.68,3.58,5108700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",41.02,47.47,39.2,46.94,4.89,11.63,4133900,{"date":1564,"open":1565,"high":1566,"low":1465,"close":1112,"change":723,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1112},"2026-02-23",42.21,43.34,2.39,3389200,{"date":1570,"open":1226,"high":1571,"low":1500,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-20",46.26,41.07,-1.08,-2.56,7053200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-19",39.84,43.44,39.65,42.15,1.47,3.61,3932900,{"date":1586,"open":1587,"high":1123,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-18",35.8,35.09,40.68,7.08,21.07,6538500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":978,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":978},"2026-02-17",34.060001,34.8,30.81,-1.95,-5.49,4196300,{"date":1602,"open":1603,"high":1604,"low":1035,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",33.69,38.5,35.55,2.45,7.4,3668500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",35.25,38.66,33.0099983,33.099998,-2.83,-7.88,3334700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1159,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-11",38.59,38.6,34.14,35.93,-1.96,2268500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-10",36.71,38.55,35.27,36.65,-2.11,-5.44,3582500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-09",35.23,38.85,34.23,38.76,4.17,12.06,3558100,{"date":1645,"open":1646,"high":1647,"low":1377,"close":1648,"change":47,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-06",33.42,34.96,34.59,2.58,3983000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-05",33.84,37.060001,33.040001,33.72,-5.59,-14.22,5331000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1499,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1499},"2026-02-04",43.46,44.2,36.75,-2.76,-6.56,3998700,{"date":1669,"open":1670,"high":1581,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-03",39.99,36.395,42.07,6.86,19.48,6081500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-02",37.35,40.42,34.82,35.21,-2.14,-5.73,5749900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1678,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1678},"2026-01-30",36.29,43.49,36.099998,-8.38,-18.32,9015700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-29",53.53,53.81,44.099998,45.73,-5.96,-11.53,7852800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1459,"volume":1709,"transactions":9,"vwap":1707},"2026-01-28",55.040001,56.87,49.35,51.69,-3.16,5335500,{"date":1711,"open":1712,"high":1713,"low":1508,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-27",47.34,55.45,54.85,5.26,10.61,7419800,{"date":1719,"open":1720,"high":26,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-26",54.18,49.14,49.59,-1.06,-2.09,10743700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-23",47.57,51.47,45.795,50.65,3.96,8.48,7029300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-22",39.55,47.18,38.63,46.69,7.12,17.99,7006700,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1090,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-21",45.505,37.88,39.57,-7.48,8872900,{"date":1752,"open":1753,"high":1754,"low":1167,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",37.325,43.023998,42.77,8.14,23.51,7319100,{"date":1760,"open":1383,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-16",35.359,32.95,34.63,0.04,0.12,3069300,{"date":1768,"open":1769,"high":1327,"low":1044,"close":1648,"change":117,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1648},"2026-01-15",33.37,1.02,2942000,{"date":1773,"open":1774,"high":1775,"low":988,"close":1776,"change":1777,"percent_change":1315,"volume":1778,"transactions":9,"vwap":1776},"2026-01-14",35.44,35.78,34.24,0.4,4935500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1653,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1653},"2026-01-13",34.0099983,35.71,32.65,0.84,2.55,5102700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":764,"volume":1794,"transactions":9,"vwap":1792},"2026-01-12",29.040001,34.168,28.3,33,5.87,6926600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-09",26.69,27.75,26.02,27.13,0.95,3.63,2516300,{"date":1805,"open":1806,"high":1806,"low":1807,"close":971,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":971},"2026-01-08",28.77,25.030001,-3.56,-11.97,4836300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":150,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-07",27.34,29.99,26.8,29.74,4.1,2808900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-06",29.15,30.33,28,28.57,0.42,1.49,4073200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-05",25.1,28.99,25.040001,28.15,3.75,15.37,6654100,{"date":1838,"open":1839,"high":1840,"low":866,"close":1841,"change":122,"percent_change":1065,"volume":1842,"transactions":9,"vwap":1841},"2026-01-02",24.525,24.72,24.4,3367900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-31",23.16,24.65,23.059999,23.77,0.29,1.24,3990400,{"date":1853,"open":955,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1801,"volume":1858,"transactions":9,"vwap":1856},"2025-12-30",24.9,22.75,23.48,0.22,4019700,{"date":1860,"open":367,"high":1861,"low":1862,"close":386,"change":211,"percent_change":1863,"volume":1864,"transactions":9,"vwap":386},"2025-12-29",24.09,21.2,-7,7696100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":167,"volume":1872,"transactions":9,"vwap":1870},"2025-12-26",26.41,26.7,24.13,25.01,0.05,5143900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":836,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":836},"2025-12-24",26.45,26.5,24.030001,-2.18,-8.03,6470700,{"date":1882,"open":915,"high":979,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-23",24.79,27.14,2.62,10.69,15863500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":95,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-22",20.935,26.25,20.15,24.52,49.33,20310200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-19",15.5,16.95,15.28,16.42,1.06,6.9,4823400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-18",13.92,15.42,13.61,15.36,1.36,9.71,1856700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-17",13.94,15.49,13.811,14,0.77,5.82,2895200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-16",12.995,13.408,12.43,13.23,0.16,1.22,1599400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":839,"percent_change":1200,"volume":1938,"transactions":9,"vwap":1937},"2025-12-15",14.31,14.34,12.55,13.07,2547300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":694,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-12",13.11,13.74,12.32,13.4,8.41,2649800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1370,"volume":1954,"transactions":9,"vwap":1952},"2025-12-11",11.77,13,11.45,12.36,0.7,2174900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1330,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-10",11.68,11.779,11.21,11.66,-0.17,1103900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1957,"change":1777,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1957},"2025-12-09",11.2,11.92,11.19,3.55,1887900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1961,"percent_change":957,"volume":1976,"transactions":9,"vwap":1975},"2025-12-08",12.08,12.5,11.03,11.28,1210200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1951,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1951},"2025-12-05",12.2,12.39,11.41,-0.52,-4.34,1287200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-04",11.345,12.15,11.1,11.97,0.53,4.63,943200,{"date":1995,"open":1996,"high":1642,"low":1997,"close":1998,"change":368,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-12-03",11.81,11.35,11.44,-1.29,801100,{"date":2002,"open":1996,"high":2003,"low":2004,"close":2005,"change":189,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-02",11.94,10.835,11.59,-1.86,1414400,{"date":2009,"open":2010,"high":1973,"low":2011,"close":1996,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1996},"2025-12-01",12.385,11.7,0.11,0.94,2150700,{"date":2016,"open":2017,"high":2018,"low":1528,"close":2011,"change":379,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2011},"2025-11-28",10.67,11.85,11.32,1622400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1991,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-26",10.18,10.59,10.1,10.51,5.31,1639400,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":1543,"volume":2035,"transactions":9,"vwap":2033},"2025-11-25",9.55,10.13,9.98,0.25,1224900,{"date":2037,"open":2031,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-24",9.89,9.495,9.73,0.13,1.35,1218200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-21",9.52,9.925,9.19,9.6,-0.18,-1.84,2500300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":783,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-20",10.92,10.99,9.75,9.78,-8.85,1614800,{"date":2062,"open":2004,"high":2063,"low":2064,"close":2065,"change":1929,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-19",11.18,10.54,10.73,1.51,1425500,{"date":2069,"open":733,"high":2070,"low":2071,"close":2072,"change":1764,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-18",10.97,10.16,10.57,0.38,1862600,{"date":2076,"open":2077,"high":2056,"low":2078,"close":2079,"change":1582,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-17",9.38,9.32,10.53,16.23,3696700,{"date":2083,"open":1733,"high":2084,"low":862,"close":2085,"change":568,"percent_change":557,"volume":2086,"transactions":9,"vwap":2085},"2025-11-14",9.383,9.06,1092600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1920,"volume":2094,"transactions":9,"vwap":2092},"2025-11-13",8.99,9.65,8.83,9.14,0.07,2113700,{"date":2096,"open":2097,"high":2092,"low":2098,"close":2099,"change":1262,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-12",8.18,8.16,9.07,11.98,2592700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":95,"change":1857,"percent_change":2107,"volume":2108,"transactions":9,"vwap":95},"2025-11-11",8.03,8.19,7.691,2.79,1396300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-10",7.99,8.127,7.83,7.88,0.23,3.01,1061600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2121},"2025-11-07",7.29,7.65,7.07,0.41,5.66,785700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-06",7.52,7.84,7.215,7.24,-0.14,-1.9,657800,{"date":2136,"open":2137,"high":2129,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-05",7.77,7.2,7.38,-0.28,-3.66,1132300,{"date":2144,"open":2129,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-04",8.02,7.55,7.66,-0.4,-4.96,857400,{"date":2152,"open":2153,"high":2097,"low":2146,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-03",7.6,8.06,0.46,6.05,1480900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2153,"change":839,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2153},"2025-10-31",7.97,7.986,7.441,-4.16,1690000,{"date":2166,"open":2167,"high":2154,"low":2168,"close":2169,"change":2012,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-30",7.75,7.73,7.93,1.41,634900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-29",8.255,8.32,7.658,7.82,-0.19,-2.37,1294000,{"date":2182,"open":2183,"high":2105,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-28",6.82,6.8,8.01,1.26,18.67,2554900,{"date":2190,"open":1673,"high":2191,"low":2192,"close":2193,"change":346,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-27",6.93,6.48,6.75,-3.02,1716600,{"date":2197,"open":1607,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-24",7.605,6.94,6.96,-0.49,-6.58,1010400,{"date":2205,"open":2206,"high":2113,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-23",7.76,7.13,7.45,-0.16,-2.1,1517000,{"date":2213,"open":2214,"high":2215,"low":2191,"close":2216,"change":378,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-22",7.05,7.67,7.61,3.68,1685200,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-21",7.87,7.18,7.34,-1.36,-15.63,2172200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":1039,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-20",8.23,8.7,8.13,11.54,1385600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-17",8.98,9,7.68,7.8,-1.04,-11.76,2511700,{"date":2244,"open":2237,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-16",9.749,8.72,8.84,0.26,3.03,3431000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-15",8.04,8.8,7.975,8.58,0.69,8.75,2069200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":21,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-14",7.95,8.092,7.63,7.89,1.15,1646300,{"date":2269,"open":2137,"high":2270,"low":2271,"close":2239,"change":117,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2239},"2025-10-13",8.15,7.59,4.7,1342700,{"date":2275,"open":2264,"high":2167,"low":2276,"close":2208,"change":964,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2208},"2025-10-10",7.27,-1.32,3657100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2146,"change":399,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2146},"2025-10-09",7.01,7.7,6.7,5.45,4996100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":39,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-08",6.62,7.25,6.51,7.16,10.15,2020500,{"date":2295,"open":2296,"high":2297,"low":27,"close":2298,"change":21,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-07",6.4,6.64,6.5,1.4,746900,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-06",6.37,6.85,6.41,0.17,2.72,896300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":22,"volume":2316,"transactions":9,"vwap":2314},"2025-10-03",6.25,6.55,6.22,6.24,0.03,657500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":141,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-02",6.6,6.69,5.92,6.21,-5.19,1079700,{"date":2326,"open":2327,"high":2191,"low":2311,"close":2312,"change":117,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2312},"2025-10-01",6.29,5.65,984500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":821,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-30",6.16,6.335,6.02,6.2,-2.05,432500,{"date":2339,"open":2340,"high":2341,"low":27,"close":2342,"change":378,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-29",6.3,6.56,6.33,4.46,819300,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":253,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-26",6.46,5.98,6.06,-5.75,1353300,{"date":2353,"open":2311,"high":2288,"low":2354,"close":2355,"change":2356,"percent_change":1560,"volume":2357,"transactions":9,"vwap":2355},"2025-09-25",6.147,6.43,0.3,943300,{"date":2359,"open":2360,"high":2361,"low":2349,"close":2362,"change":2178,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-24",6.31,6.45,6.13,-3.01,785800,{"date":2366,"open":2367,"high":2368,"low":2340,"close":2369,"change":965,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-23",6.79,6.88,6.32,-5.67,994700,{"date":2373,"open":2374,"high":2222,"low":2319,"close":2283,"change":579,"percent_change":1023,"volume":2375,"transactions":9,"vwap":2283},"2025-09-22",6.775,1411600,{"date":2377,"open":2378,"high":2298,"low":2378,"close":2347,"change":2257,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2347},"2025-09-19",5.81,11.96,1421100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":683,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-18",6.08,6.15,5.69,5.77,-5.1,786300,{"date":2390,"open":2391,"high":2392,"low":2378,"close":2383,"change":1871,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2383},"2025-09-17",5.85,6.49,0.83,1100600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2209,"percent_change":1361,"volume":2401,"transactions":9,"vwap":2400},"2025-09-16",6.34,6.47,5.95,6.03,898400,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1245,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-15",6.61,6.11,6.19,-3.13,1322700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-12",6.01,6.749,5.97,6.39,0.47,7.94,2571200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2321,"change":1765,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2321},"2025-09-11",5.72,5.93,5.3,2.07,1732600,{"date":2426,"open":2427,"high":2428,"low":2328,"close":2429,"change":21,"percent_change":409,"volume":2430,"transactions":9,"vwap":2429},"2025-09-10",5.7,5.9,5.8,931500,{"date":2432,"open":2433,"high":2348,"low":2124,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-09",5.79,5.71,-0.04,-0.7,838200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2034,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-08",5.63,5.88,5.48,5.75,4.55,879900,{"date":2447,"open":2124,"high":2386,"low":2448,"close":2449,"change":2450,"percent_change":2050,"volume":2451,"transactions":9,"vwap":2449},"2025-09-05",5.396,5.5,-0.01,861900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-04",5.2,5.56,5.14,5.51,0.32,6.17,1182000,{"date":2462,"open":2442,"high":1289,"low":2463,"close":2464,"change":704,"percent_change":674,"volume":2465,"transactions":9,"vwap":2464},"2025-09-03",4.97,5.19,1258600,{"date":2467,"open":2468,"high":1289,"low":2469,"close":2284,"change":1039,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2284},"2025-09-02",4.66,4.58,19.78,3103400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2444,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2444},"2025-08-29",4.28,4.56,4.2,0.31,7.31,845100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2482,"change":2093,"percent_change":1551,"volume":2485,"transactions":9,"vwap":2482},"2025-08-28",4.24,4.42,4.13,724200,{"date":2487,"open":2488,"high":2482,"low":2489,"close":1641,"change":1209,"percent_change":452,"volume":2490,"transactions":9,"vwap":1641},"2025-08-27",4.08,4.02,460000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2493,"change":1871,"percent_change":1850,"volume":2496,"transactions":9,"vwap":2493},"2025-08-26",4.09,4.18,4.025,486100,{"date":2498,"open":1475,"high":2499,"low":2500,"close":2501,"change":346,"percent_change":991,"volume":2502,"transactions":9,"vwap":2501},"2025-08-25",4.36,3.995,4.04,705900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1475,"change":2115,"percent_change":2420,"volume":2508,"transactions":9,"vwap":1475},"2025-08-22",4.03,4.275,3.93,849900,{"date":2510,"open":2217,"high":2511,"low":2512,"close":2489,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2489},"2025-08-21",4.05,3.678,0.33,8.94,698700,{"date":2517,"open":1802,"high":1023,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-20",3.6,3.69,0.06,1.65,150800,{"date":2524,"open":2525,"high":2526,"low":1583,"close":1802,"change":2209,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1802},"2025-08-19",3.74,3.825,-4.22,260600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1330,"percent_change":1982,"volume":2535,"transactions":9,"vwap":2534},"2025-08-18",3.82,3.84,3.73,3.79,224700,{"date":2537,"open":1834,"high":2538,"low":515,"close":2539,"change":1764,"percent_change":1902,"volume":2540,"transactions":9,"vwap":2539},"2025-08-15",3.92,3.81,1842700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1330,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-14",3.8,3.87,3.67,3.77,-0.53,778400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2534,"change":1849,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2534},"2025-08-13",3.52,3.86,3.49,8.29,845400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2435,"percent_change":1134,"volume":2562,"transactions":9,"vwap":2561},"2025-08-12",3.54,3.57,3.435,3.5,380700,{"date":2564,"open":2565,"high":1552,"low":752,"close":2558,"change":1209,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2558},"2025-08-11",3.39,2.31,399300,{"date":2569,"open":2570,"high":2571,"low":752,"close":2572,"change":2573,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-08",3.47,3.48,3.46,0,397700,{"date":2576,"open":495,"high":2577,"low":2578,"close":2572,"change":2579,"percent_change":1159,"volume":2580,"transactions":9,"vwap":2572},"2025-08-07",3.62,3.4,-0.025,296300,{"date":2582,"open":515,"high":2583,"low":2571,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-06",3.722,3.485,-0.235,-6.32,439700,{"date":2589,"open":1552,"high":2525,"low":2558,"close":1023,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1023},"2025-08-05",0.1,2.76,571200,{"date":2594,"open":2561,"high":2595,"low":2572,"close":2577,"change":327,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2577},"2025-08-04",3.65,4.32,435500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2570,"change":73,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2570},"2025-08-01",3.28,3.51,3.24,6.44,614700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":1391,"change":2610,"percent_change":653,"volume":2611,"transactions":9,"vwap":1391},"2025-07-31",3.3,3.36,3.22,-0.09,432700,{"date":2613,"open":2614,"high":2570,"low":1117,"close":2615,"change":2132,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-30",3.41,3.35,-4.01,331500,{"date":2619,"open":2561,"high":1968,"low":2620,"close":2553,"change":847,"percent_change":1322,"volume":2621,"transactions":9,"vwap":2553},"2025-07-29",3.412,281600,{"date":2623,"open":1968,"high":2624,"low":1254,"close":2570,"change":200,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2570},"2025-07-28",3.565,-3.07,261700,{"date":2628,"open":2595,"high":2629,"low":2551,"close":1552,"change":200,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1552},"2025-07-25",3.691,-2.98,325500,{"date":2633,"open":2634,"high":2634,"low":1442,"close":2519,"change":2140,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2519},"2025-07-24",3.95,-7.05,518000,{"date":2638,"open":1817,"high":2639,"low":2507,"close":2640,"change":1015,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-23",4.113,3.97,-2.93,423700,{"date":2644,"open":2645,"high":1817,"low":2532,"close":2493,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2493},"2025-07-22",3.85,0.28,7.35,661300,{"date":2650,"open":1386,"high":2651,"low":2652,"close":2539,"change":2653,"percent_change":2539,"volume":2654,"transactions":9,"vwap":2539},"2025-07-21",4,3.745,0.14,547900,{"date":2656,"open":2645,"high":2657,"low":2577,"close":2545,"change":368,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2545},"2025-07-18",3.895,-3.93,373400,{"date":2661,"open":2539,"high":2662,"low":2525,"close":2531,"change":2573,"percent_change":2573,"volume":2663,"transactions":9,"vwap":2531},"2025-07-17",3.89,405700,{"date":2665,"open":1834,"high":2662,"low":2595,"close":2531,"change":2093,"percent_change":1369,"volume":2666,"transactions":9,"vwap":2531},"2025-07-16",667100,{"date":2668,"open":2669,"high":2670,"low":515,"close":1834,"change":1961,"percent_change":1983,"volume":2671,"transactions":9,"vwap":1834},"2025-07-15",3.94,3.965,594300,{"date":2673,"open":2674,"high":2675,"low":2645,"close":2538,"change":2573,"percent_change":2573,"volume":2676,"transactions":9,"vwap":2538},"2025-07-14",3.91,4.14,736700,{"date":2678,"open":515,"high":2679,"low":2595,"close":2538,"change":378,"percent_change":1607,"volume":2680,"transactions":9,"vwap":2538},"2025-07-11",3.99,1153500,{"date":2682,"open":2571,"high":2683,"low":2614,"close":2595,"change":2306,"percent_change":1560,"volume":2684,"transactions":9,"vwap":2595},"2025-07-10",3.675,706800,{"date":2686,"open":2687,"high":2561,"low":2687,"close":2571,"change":1849,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2571},"2025-07-09",3.17,9.09,684700,{"date":2691,"open":2609,"high":2692,"low":2693,"close":2694,"change":2450,"percent_change":683,"volume":2695,"transactions":9,"vwap":2694},"2025-07-08",3.23,3.12,3.19,365500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2699,"change":2520,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-07",3.11,3.2,2.93,1.91,683300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2573,"percent_change":2573,"volume":2709,"transactions":9,"vwap":2708},"2025-07-03",3.13,3.175,3.04,3.14,421800,{"date":2711,"open":2712,"high":2699,"low":2713,"close":2708,"change":2573,"percent_change":2573,"volume":2714,"transactions":9,"vwap":2708},"2025-07-02",3.15,3.08,556800,{"date":2716,"open":2717,"high":2600,"low":2713,"close":2708,"change":2718,"percent_change":2458,"volume":2719,"transactions":9,"vwap":2708},"2025-07-01",3.16,0.01,523200,{"date":2721,"open":2698,"high":2722,"low":2723,"close":2705,"change":1764,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2705},"2025-06-30",3.18,3.02,1.29,436300,{"date":2727,"open":2728,"high":2602,"low":2729,"close":2730,"change":1015,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-27",3.21,3.05,3.09,-3.74,570700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2728,"change":2738,"percent_change":526,"volume":2739,"transactions":9,"vwap":2728},"2025-06-26",3.29,3.367,3.165,-0.07,691900,{"date":2741,"open":2717,"high":2742,"low":2712,"close":2600,"change":21,"percent_change":243,"volume":2743,"transactions":9,"vwap":2600},"2025-06-25",3.396,793200,{"date":2745,"open":2699,"high":2735,"low":2249,"close":2694,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2694},"2025-06-24",-0.03,-0.93,862400,{"date":2750,"open":2751,"high":1968,"low":2717,"close":2609,"change":821,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2609},"2025-06-23",3.43,-3.88,1668400,{"date":2755,"open":2687,"high":2756,"low":2757,"close":2615,"change":579,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2615},"2025-06-20",3.44,3.07,7.72,1540400,{"date":2761,"open":2607,"high":2762,"low":2713,"close":2698,"change":2435,"percent_change":705,"volume":2763,"transactions":9,"vwap":2698},"2025-06-18",3.38,1062000,{"date":2765,"open":2766,"high":2767,"low":2116,"close":2712,"change":2093,"percent_change":1176,"volume":2768,"transactions":9,"vwap":2712},"2025-06-17",3.06,3.25,711100,{"date":2770,"open":2698,"high":2712,"low":2771,"close":2713,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2713},"2025-06-16",2.96,-0.015,-0.48,920400,{"date":2776,"open":2614,"high":2777,"low":2713,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-13",3.42,3.095,-0.305,-8.97,1019200,{"date":2783,"open":2784,"high":2571,"low":2785,"close":2578,"change":557,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2578},"2025-06-12",3.27,3.115,-20.56,2887600,{"date":2789,"open":2482,"high":2790,"low":2791,"close":2474,"change":1871,"percent_change":1315,"volume":2792,"transactions":9,"vwap":2474},"2025-06-11",4.35,4.117,258700,{"date":2794,"open":2795,"high":2796,"low":2511,"close":2797,"change":2050,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-10",4.48,4.49,4.23,-4.08,348200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2093,"percent_change":1323,"volume":2806,"transactions":9,"vwap":2805},"2025-06-09",4.34,4.696,4.3,4.41,413500,{"date":2808,"open":2809,"high":2810,"low":1641,"close":2802,"change":1857,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2802},"2025-06-06",4.38,4.599,5.34,619800,{"date":2814,"open":2534,"high":2802,"low":1386,"close":2815,"change":2073,"percent_change":2071,"volume":2816,"transactions":9,"vwap":2815},"2025-06-05",4.12,673200,{"date":2818,"open":515,"high":2532,"low":2819,"close":2525,"change":1871,"percent_change":1911,"volume":2820,"transactions":9,"vwap":2525},"2025-06-04",3.601,319600,{"date":2822,"open":2571,"high":515,"low":2614,"close":2519,"change":167,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2519},"2025-06-03",5.73,493000,{"date":2826,"open":2712,"high":495,"low":2827,"close":2553,"change":1314,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2553},"2025-06-02",3.123,14.05,590300,{"date":2831,"open":2116,"high":2832,"low":2833,"close":2766,"change":847,"percent_change":39,"volume":2834,"transactions":9,"vwap":2766},"2025-05-30",3.1,3,109200,{"date":2836,"open":2833,"high":2698,"low":2833,"close":2707,"change":2520,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2707},"2025-05-29",2.01,165500,{"date":2840,"open":2729,"high":2730,"low":2841,"close":999,"change":2435,"percent_change":2277,"volume":2842,"transactions":9,"vwap":999},"2025-05-28",2.95,209500,{"date":2844,"open":2729,"high":2730,"low":2841,"close":2723,"change":568,"percent_change":1361,"volume":2845,"transactions":9,"vwap":2723},"2025-05-27",358200,{"date":2847,"open":2833,"high":2712,"low":2848,"close":2832,"change":327,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2832},"2025-05-23",2.885,5.08,247200,{"date":2852,"open":2853,"high":2722,"low":2853,"close":2841,"change":2012,"percent_change":2544,"volume":2854,"transactions":9,"vwap":2841},"2025-05-22",2.8,257200,{"date":2856,"open":2857,"high":2857,"low":177,"close":2858,"change":1871,"percent_change":2859,"volume":2528,"transactions":9,"vwap":2858},"2025-05-21",2.86,2.84,1.79,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2107,"change":2315,"percent_change":641,"volume":2864,"transactions":9,"vwap":2107},"2025-05-20",2.75,2.94,208900,{"date":2866,"open":2867,"high":999,"low":177,"close":2591,"change":2132,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2591},"2025-05-19",2.91,-4.83,195900,{"date":2871,"open":2833,"high":2698,"low":2872,"close":2873,"change":964,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-16",2.85,2.9,-3.33,1177600,{"date":2877,"open":2833,"high":2757,"low":2841,"close":2833,"change":2718,"percent_change":2513,"volume":2878,"transactions":9,"vwap":2833},"2025-05-15",225300,{"date":2880,"open":2767,"high":2881,"low":2882,"close":2883,"change":2140,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-05-14",3.265,2.92,2.99,-8.56,270100,{"date":2887,"open":2615,"high":2565,"low":2767,"close":2784,"change":2610,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2784},"2025-05-13",-2.68,177500,{"date":2891,"open":2614,"high":2751,"low":1391,"close":2608,"change":1015,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2608},"2025-05-12",-3.45,197200,{"date":2895,"open":2756,"high":2558,"low":2578,"close":2571,"change":1871,"percent_change":307,"volume":2896,"transactions":9,"vwap":2571},"2025-05-09",160700,{"date":2898,"open":2565,"high":2751,"low":2607,"close":2751,"change":1764,"percent_change":1315,"volume":2899,"transactions":9,"vwap":2751},"2025-05-08",130900,{"date":2901,"open":2614,"high":495,"low":2902,"close":2565,"change":1331,"percent_change":254,"volume":2903,"transactions":9,"vwap":2565},"2025-05-07",3.343,184000,{"date":2905,"open":2784,"high":2553,"low":2692,"close":1254,"change":579,"percent_change":2906,"volume":2907,"transactions":9,"vwap":1254},"2025-05-06",7.48,197700,{"date":2909,"open":2609,"high":2735,"low":2687,"close":2728,"change":1330,"percent_change":462,"volume":2910,"transactions":9,"vwap":2728},"2025-05-05",131800,{"date":2912,"open":2614,"high":2777,"low":2913,"close":2692,"change":2209,"percent_change":1074,"volume":2914,"transactions":9,"vwap":2692},"2025-05-02",3.218,148600,{"date":2916,"open":2751,"high":2571,"low":2607,"close":2565,"change":1331,"percent_change":254,"volume":2917,"transactions":9,"vwap":2565},"2025-05-01",157200,{"date":2919,"open":752,"high":2561,"low":2609,"close":1254,"change":1871,"percent_change":1582,"volume":2920,"transactions":9,"vwap":1254},"2025-04-30",244300,{"date":2922,"open":2601,"high":2601,"low":2615,"close":2578,"change":2738,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2578},"2025-04-29",-2.02,122200,{"date":2926,"open":2551,"high":2927,"low":2699,"close":2570,"change":2746,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2570},"2025-04-28",3.554,-0.86,247400,{"date":2931,"open":2553,"high":2217,"low":1254,"close":2561,"change":2610,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2561},"2025-04-25",-2.51,142400,{"date":2935,"open":2756,"high":2936,"low":2937,"close":2936,"change":1857,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-04-24",3.59,3.33,6.53,200900,{"date":181,"open":2941,"high":2942,"low":2728,"close":2941,"change":2573,"percent_change":2573,"volume":2885,"transactions":9,"vwap":2941},3.37,3.527]