[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAG":3,"stock-historical-IAG":29,"homepage-market-summary":2563},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IAG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"IAMGold Corporation","NYSE",null,"Common Stock","Iamgold Corp is a mid-tier gold mining company. The company operating gold mines are divided into geographic segments such as Cote Gold mine - Canada, Burkina Faso - Essakane mine, Westwood mine - Canada. The company's s non-gold mine segments are Exploration and evaluation and development, and Corporate - which includes royalty interests. The company generates the majority of its revenue from the Cote Gold mine segment.","4,596",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.44,18.69,18.11,18.52,-0.08,-0.43,2476191.719226,24474,18.4043,24.87,10.87,7540578.845744247,54.1,5843,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},6.06,9811129,3581061990.281806,155.4,"2025-04-23",[40,41,51,62,72,83,94,105,116,127,138,149,160,171,180,191,202,210,220,231,241,250,261,271,282,293,302,312,322,333,344,354,365,376,387,398,409,420,430,440,451,462,473,483,493,504,514,525,536,545,554,563,572,581,590,601,608,616,622,628,635,642,650,659,667,674,682,690,697,704,712,719,725,733,741,749,758,763,772,780,788,796,801,807,814,822,831,839,846,854,862,869,875,883,889,895,902,908,915,921,928,935,941,947,953,959,964,971,978,984,992,997,1003,1011,1015,1021,1027,1033,1041,1049,1055,1064,1071,1077,1083,1090,1095,1103,1109,1116,1122,1129,1137,1143,1149,1154,1160,1169,1175,1182,1188,1195,1202,1210,1218,1226,1234,1241,1250,1259,1268,1275,1283,1291,1299,1306,1313,1320,1328,1336,1344,1352,1360,1366,1372,1379,1387,1393,1399,1406,1412,1418,1424,1431,1439,1442,1447,1454,1463,1469,1475,1481,1486,1494,1499,1502,1506,1509,1514,1522,1528,1533,1538,1545,1551,1558,1562,1567,1573,1578,1583,1586,1590,1594,1603,1609,1615,1619,1625,1629,1633,1638,1641,1648,1654,1660,1668,1675,1684,1690,1696,1704,1711,1717,1725,1731,1738,1746,1753,1760,1767,1774,1780,1788,1794,1801,1809,1817,1822,1829,1838,1843,1851,1857,1863,1869,1876,1881,1888,1894,1900,1906,1911,1917,1925,1931,1939,1947,1953,1960,1966,1972,1979,1987,1995,2001,2005,2010,2016,2023,2030,2037,2046,2053,2061,2068,2076,2084,2091,2097,2104,2110,2118,2125,2133,2141,2148,2155,2161,2168,2174,2180,2187,2194,2201,2207,2213,2220,2225,2231,2238,2244,2252,2258,2263,2269,2276,2280,2284,2288,2292,2297,2301,2307,2314,2319,2324,2329,2332,2336,2342,2346,2352,2356,2362,2366,2370,2374,2378,2383,2386,2389,2394,2397,2402,2408,2414,2417,2422,2427,2432,2437,2443,2450,2455,2460,2467,2473,2479,2485,2492,2497,2504,2508,2512,2518,2525,2529,2534,2539,2543,2547,2552,2556,2559],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":45,"close":18,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-02",18.615,18.79,18.255,0.18,0.98,3640947.487266,32615,18.5139,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-01",18.345,18.63,18.1101,18.34,-0.07,-0.38,4536351.052758,41026,18.3802,{"date":63,"open":44,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-30",18.795,18.33,18.41,-0.23,-1.23,4412936.357325,34843,18.5064,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",18.84,18.86,18.285,18.64,-0.04,-0.21,6618746.65297,49806,18.5804,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",18.61,19.145,18.39,18.68,-1.02,-5.18,4500784.871011,44869,18.8441,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-25",19.48,19.78,19.305,19.7,0.34,1.76,3521522.207521,31070,19.6013,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-24",19.57,19.705,19.065,19.36,-0.53,-2.66,6199812.026957,58683,19.3142,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",20.2,20.33,19.755,19.89,-1,-4.79,6153230.26657,48798,19.8956,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-22",20.18,21.04,20.04,20.89,0.76,3.78,6919215.813289,57239,20.6056,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",20.86,20.875,20.03,20.13,-0.22,-1.08,6589790.198664,47651,20.2921,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",20.31,20.465,19.905,20.35,0.19,0.94,21199002.062919,51802,20.3404,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-17",20.1,20.41,19.91,20.16,0.68,3.49,3924062.702205,43029,20.1928,{"date":172,"open":173,"high":174,"low":86,"close":96,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",20.09,20.17,-0.16,-0.81,6335373.272039,53605,19.5644,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-15",19.74,20,19.315,19.64,-0.15,-0.76,3818745.553742,38620,19.5588,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-14",19.59,20.119,19.465,19.79,-0.47,-2.32,5120973.23664,52913,19.7933,{"date":203,"open":173,"high":141,"low":173,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-11",20.26,0.17,0.85,3686661.658144,34864,20.3775,{"date":211,"open":212,"high":213,"low":214,"close":173,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-10",19.86,20.375,19.68,-0.45,-2.19,3977039.124207,38397,20.1769,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-09",20.495,20.97,20.405,20.54,0.43,2.14,2770473.770864,31851,20.6251,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-08",20.491,20.64,20.11,-0.37,-1.81,2712195.700162,27229,20.2867,{"date":242,"open":204,"high":243,"low":204,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-04",20.745,20.48,-0.46,-2.2,2152076.27296,22039,20.5128,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-03",20.92,21,20.49,20.94,0.74,3.66,3514814.4669,34581,20.7913,{"date":262,"open":263,"high":264,"low":265,"close":118,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",19.88,20.43,19.75,0.91,4.72,4161709.545609,39672,20.1634,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-01",19.745,20.25,19.25,19.29,-1.16,-5.67,4411099.981175,45809,19.607,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-31",20.55,20.59,19.95,20.45,-0.14,-0.68,3496100.091011,34758,20.3059,{"date":294,"open":295,"high":296,"low":119,"close":285,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",21.66,21.71,-0.95,-4.41,6646170.919382,64689,20.8014,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",21.465,21.795,21.29,21.54,0,4740518.266067,41123,21.5534,{"date":313,"open":314,"high":315,"low":316,"close":307,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",21.64,21.95,21.5,-0.63,-2.84,4668525.993683,40765,21.6615,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-25",21.21,22.32,21.12,22.17,0.37,1.7,5469913.044256,44128,21.9199,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",21.375,21.895,21.2812,21.8,0.66,3.12,7094000.882878,55972,21.6494,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":340,"volume":351,"transactions":352,"vwap":353},"2026-08-21",21.17,21.36,20.855,21.14,0.64,6110842.33878,51384,21.1147,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",19.63,20.605,19.4861,20.5,0.78,3.96,7049349.144705,56534,20.3238,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",19.33,20.105,19.2,19.72,1.53,8.41,9419814.878797,73681,19.7285,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",18.72,18.82,18.09,18.19,-0.86,-4.51,4454527.610477,39201,18.3406,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-17",18.5,19.185,18.4,19.05,0.75,4.1,5335510.622837,42894,19.0376,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-14",18.15,18.625,18.139,18.3,0.55,3.1,3591711.758422,33074,18.3626,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-13",17.82,17.995,17.465,17.75,-0.32,-1.77,6119188.020509,44090,17.6653,{"date":421,"open":379,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-12",18.87,17.985,18.07,-0.09,-0.5,6067582.984066,50275,18.2326,{"date":431,"open":432,"high":77,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",18.355,18.045,18.16,-0.27,-1.47,4940969.366987,46833,18.2373,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-10",18,18.49,17.96,18.43,0.11,0.6,7590009.78668,61303,18.2856,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",17.25,18.36,17.16,18.32,2.29,14.29,12259190.077697,100172,17.9623,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",15.53,16.12,15.51,16.03,0.14,0.88,7524126.781975,59416,15.897,{"date":474,"open":475,"high":476,"low":464,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-05",15.6,16.25,15.89,1.09,7.36,6965810.09932,58798,15.9191,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":100,"volume":490,"transactions":491,"vwap":492},"2026-08-04",15.05,15.22,14.7221,14.8,0.05,5923031.119454,56629,14.9142,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",14.13,14.77,13.99,14.75,0.56,3.95,3202604.41018,33917,14.527,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":236,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",14.15,14.32,13.8,14.19,-2.54,3688953.501645,32575,14.1709,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",14.34,14.575,13.965,14.56,0.63,4.52,5345468.884861,35189,14.312,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",14.2,14.48,13.615,13.93,-0.33,-2.31,5788099.598205,45409,13.987,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":215,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",14.47,14.0749,14.26,-3.06,5851747.913337,41024,14.2588,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":489,"percent_change":100,"volume":551,"transactions":552,"vwap":553},"2026-07-27",14.9,14.98,14.23,14.71,4262656.74995,35327,14.6337,{"date":555,"open":556,"high":557,"low":519,"close":558,"change":57,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",14.85,14.9902,14.66,-0.48,3635694.224881,34849,14.728,{"date":564,"open":558,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":558},"2026-07-23",14.87,14.43,14.73,-0.42,-2.77,6173898.261524,44489,{"date":573,"open":574,"high":575,"low":485,"close":576,"change":155,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",15.29,15.64,15.15,1.27,6468309.452803,49959,15.312,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":31,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",14.395,14.96,14.345,7.16,4777885.617555,30415,14.7804,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",14.05,14.22,13.945,13.96,-0.18,-1.27,3674021.877759,28425,14.036,{"date":602,"open":603,"high":516,"low":604,"close":605,"change":606,"percent_change":568,"volume":607,"transactions":9,"vwap":605},"2026-07-17",13.98,13.72,14.14,-0.06,6218700,{"date":609,"open":610,"high":611,"low":612,"close":527,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":527},"2026-07-16",14.51,14.65,14.02,-0.79,-5.27,5145200,{"date":617,"open":618,"high":619,"low":528,"close":620,"change":308,"percent_change":308,"volume":621,"transactions":9,"vwap":620},"2026-07-15",15,15.12,14.99,4239200,{"date":623,"open":466,"high":624,"low":625,"close":620,"change":205,"percent_change":626,"volume":627,"transactions":9,"vwap":620},"2026-07-14",15.58,14.83,1.15,5379200,{"date":629,"open":630,"high":631,"low":558,"close":632,"change":426,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-13",15.14,15.16,14.82,-3.26,4688500,{"date":636,"open":637,"high":638,"low":631,"close":639,"change":186,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-10",15.36,15.49,15.32,-0.97,2460900,{"date":643,"open":644,"high":645,"low":576,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",15.28,15.59,15.47,0.44,2.93,3717000,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",15.31,15.56,14.62,15.03,-0.85,-5.35,4985000,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":289,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-07",16.4,16.62,15.71,15.88,-4.11,3993400,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":308,"percent_change":308,"volume":673,"transactions":9,"vwap":672},"2026-07-06",16.99,17.02,16.35,16.56,4231100,{"date":675,"open":676,"high":677,"low":678,"close":672,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":672},"2026-07-02",16.3,16.88,16.23,0.79,5.01,6404000,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":57,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-01",15.76,16.54,15.72,15.77,-0.44,2968300,{"date":691,"open":692,"high":693,"low":464,"close":694,"change":695,"percent_change":317,"volume":696,"transactions":9,"vwap":694},"2026-06-30",15.99,16.02,15.84,-0.1,4612500,{"date":698,"open":699,"high":700,"low":652,"close":701,"change":702,"percent_change":647,"volume":703,"transactions":9,"vwap":701},"2026-06-29",15.7,16.01,15.94,0.07,3678300,{"date":705,"open":706,"high":671,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-26",15.97,15.83,15.87,0.04,0.25,5428400,{"date":713,"open":714,"high":715,"low":716,"close":707,"change":447,"percent_change":717,"volume":718,"transactions":9,"vwap":707},"2026-06-25",15.67,16.08,15.33,3.94,4867000,{"date":720,"open":721,"high":684,"low":565,"close":722,"change":297,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-24",15.4,15.23,-5.87,8560500,{"date":726,"open":727,"high":672,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-23",16.049999,15.98,16.18,-0.73,-4.32,5304800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":46,"volume":740,"transactions":9,"vwap":738},"2026-06-22",16.53,16.96,16.33,16.91,0.03,4980300,{"date":742,"open":743,"high":744,"low":745,"close":677,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":677},"2026-06-18",17.65,18.24,16.55,-0.7,-3.98,8216400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-17",18.059999,18.92,17.52,17.58,-0.51,-2.82,9174900,{"date":759,"open":381,"high":66,"low":414,"close":380,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":380},"2026-06-16",0.16,0.89,5719700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-15",17.99,18.47,17.76,17.93,1.28,7.69,7463900,{"date":773,"open":676,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",16.76,16,16.65,0.51,3.16,7282000,{"date":781,"open":548,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-11",16.15,14.88,16.14,1.3,8.76,8943000,{"date":789,"open":790,"high":716,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-10",14.76,14.7,14.84,-0.6,-3.89,6357600,{"date":797,"open":707,"high":693,"low":632,"close":798,"change":175,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-09",15.44,-1.03,8113200,{"date":802,"open":803,"high":804,"low":721,"close":475,"change":46,"percent_change":805,"volume":806,"transactions":9,"vwap":475},"2026-06-08",15.46,15.8,1.17,4800900,{"date":808,"open":776,"high":809,"low":810,"close":811,"change":416,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-05",16.67,15.37,15.42,-10.3,6627600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":227,"volume":821,"transactions":9,"vwap":819},"2026-06-04",17.2,17.51,17.049999,17.19,0.36,4472000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-03",17.11,17.21,16.78,16.83,-0.66,-3.77,3195500,{"date":832,"open":754,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-02",17.64,17.15,17.49,0.12,0.69,3602400,{"date":840,"open":841,"high":743,"low":842,"close":843,"change":755,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-01",17.41,16.81,17.37,-2.85,3686400,{"date":847,"open":848,"high":849,"low":819,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-29",17.43,18.1,17.88,0.52,3,5842700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":360,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-28",16.45,17.73,16.27,17.36,4.7,5788300,{"date":863,"open":864,"high":818,"low":745,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-27",16.7,16.58,-0.72,-4.16,4426200,{"date":870,"open":669,"high":871,"low":872,"close":873,"change":360,"percent_change":267,"volume":874,"transactions":9,"vwap":873},"2026-05-26",17.33,16.86,17.3,5230800,{"date":876,"open":877,"high":878,"low":671,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-22",16.73,16.9,16.52,-0.26,-1.55,3706900,{"date":884,"open":729,"high":885,"low":886,"close":826,"change":760,"percent_change":887,"volume":888,"transactions":9,"vwap":826},"2026-05-21",17.09,16.13,0.96,4918000,{"date":890,"open":891,"high":826,"low":892,"close":662,"change":647,"percent_change":893,"volume":894,"transactions":9,"vwap":662},"2026-05-20",16.46,16.11,2.72,10689300,{"date":896,"open":897,"high":774,"low":898,"close":729,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":729},"2026-05-19",16.74,16.059999,-0.8,-4.71,9269700,{"date":903,"open":834,"high":904,"low":905,"close":906,"change":308,"percent_change":308,"volume":907,"transactions":9,"vwap":906},"2026-05-18",17.54,16.85,16.98,3274900,{"date":909,"open":754,"high":910,"low":911,"close":906,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":906},"2026-05-15",17.71,16.75,-1.49,-8.07,5201000,{"date":916,"open":917,"high":917,"low":918,"close":766,"change":415,"percent_change":919,"volume":920,"transactions":9,"vwap":766},"2026-05-14",18.8,18.23,-1.7,3190100,{"date":922,"open":923,"high":924,"low":766,"close":44,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":44},"2026-05-13",18.89,18.94,-0.25,-1.31,4161400,{"date":929,"open":930,"high":369,"low":931,"close":932,"change":489,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-12",18.62,18.040001,19.040001,0.26,5343700,{"date":936,"open":74,"high":193,"low":379,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-11",18.99,0.29,1.55,5884700,{"date":942,"open":930,"high":943,"low":15,"close":944,"change":820,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-08",18.88,18.7,1.96,4852900,{"date":948,"open":949,"high":950,"low":951,"close":56,"change":175,"percent_change":382,"volume":952,"transactions":9,"vwap":56},"2026-05-07",19.08,19.43,18.29,8733400,{"date":954,"open":857,"high":932,"low":955,"close":389,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":389},"2026-05-06",17.72,2.19,13.43,10946900,{"date":960,"open":864,"high":961,"low":858,"close":962,"change":308,"percent_change":308,"volume":963,"transactions":9,"vwap":962},"2026-05-05",16.72,16.31,5346700,{"date":965,"open":661,"high":966,"low":967,"close":962,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":962},"2026-05-04",16.68,16.16,-0.28,-1.69,5168900,{"date":972,"open":809,"high":973,"low":974,"close":975,"change":968,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-01",16.93,16.5,16.59,-1.66,5743900,{"date":979,"open":980,"high":824,"low":981,"close":982,"change":777,"percent_change":340,"volume":983,"transactions":9,"vwap":982},"2026-04-30",17.08,16.6,16.87,8343000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":613,"volume":991,"transactions":9,"vwap":989},"2026-04-29",16.2,16.42,16.030001,16.36,-0.13,7900900,{"date":993,"open":981,"high":842,"low":727,"close":994,"change":317,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-28",16.49,-3.68,6715000,{"date":998,"open":980,"high":455,"low":897,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-27",17.12,-0.11,-0.64,4534900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":836,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-24",17.26,17.35,16.84,17.23,0.7,8470700,{"date":1012,"open":670,"high":1013,"low":994,"close":824,"change":144,"percent_change":597,"volume":1014,"transactions":9,"vwap":824},"2026-04-23",17.44,12103300,{"date":1016,"open":843,"high":1017,"low":906,"close":871,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":871},"2026-04-22",17.57,0.5,2.97,12239700,{"date":1022,"open":1023,"high":66,"low":911,"close":827,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":827},"2026-04-21",18.14,-1.68,-9.08,12934700,{"date":1028,"open":937,"high":932,"low":766,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-20",18.51,-0.74,-3.84,6988500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":275,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":275},"2026-04-17",19.56,19.8,19.09,0.35,1.85,5177300,{"date":1042,"open":265,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-16",19.84,18.83,18.9,-0.56,-2.88,5768500,{"date":1050,"open":287,"high":287,"low":1051,"close":1052,"change":277,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-15",19.45,19.46,-5.63,6503200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-14",20.56,20.82,20.23,20.62,0.42,2.08,6323600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":118,"change":46,"percent_change":1069,"volume":1070,"transactions":9,"vwap":118},"2026-04-13",19.71,20.28,19.66,0.9,4581800,{"date":1072,"open":183,"high":151,"low":263,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-10",20.02,0.24,1.21,3410500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":97,"change":446,"percent_change":499,"volume":1082,"transactions":9,"vwap":97},"2026-04-09",19.67,20.21,19.37,5334700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1079,"change":1038,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1079},"2026-04-08",20.46,20.7,19.32,1.81,7836700,{"date":1091,"open":1092,"high":367,"low":1093,"close":1087,"change":1038,"percent_change":1039,"volume":1094,"transactions":9,"vwap":1087},"2026-04-07",19.030001,18.37,5534600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":317,"volume":1102,"transactions":9,"vwap":1100},"2026-04-06",19.049999,19.24,18.74,18.97,-0.12,3787100,{"date":1104,"open":1105,"high":96,"low":1105,"close":1037,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1037},"2026-04-02",18.17,-0.59,-3,6610100,{"date":1110,"open":1111,"high":118,"low":1112,"close":214,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":214},"2026-04-01",19.4,19.15,0.86,4.57,6068600,{"date":1117,"open":1118,"high":75,"low":380,"close":379,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":379},"2026-03-31",18.38,1.32,7.54,7758700,{"date":1123,"open":424,"high":1124,"low":871,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-30",18.2,17.5,-0.24,-1.35,5985500,{"date":1130,"open":1131,"high":1132,"low":982,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-27",16.94,17.8,17.74,0.83,4.91,7043000,{"date":1138,"open":1139,"high":765,"low":677,"close":738,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":738},"2026-03-26",17.030001,-0.83,-4.68,7324500,{"date":1144,"open":931,"high":849,"low":1145,"close":1133,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1133},"2026-03-25",17.55,0.72,4.23,5184300,{"date":1150,"open":966,"high":455,"low":1151,"close":670,"change":1152,"percent_change":761,"volume":1153,"transactions":9,"vwap":670},"2026-03-24",16.21,0.15,7511800,{"date":1155,"open":986,"high":1156,"low":967,"close":982,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":982},"2026-03-23",17.24,0.8,4.98,11013300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-20",17.1,17.13,15.78,16.07,-0.82,-4.85,18379300,{"date":1170,"open":1171,"high":1131,"low":708,"close":1172,"change":122,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-19",16.38,16.89,-5.59,11184200,{"date":1176,"open":445,"high":1177,"low":767,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-18",18.46,17.89,-1.51,-7.78,7843700,{"date":1183,"open":1184,"high":165,"low":1185,"close":1111,"change":1126,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1111},"2026-03-17",19.83,19.19,-1.22,5226300,{"date":1189,"open":1190,"high":1057,"low":1191,"close":185,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":185},"2026-03-16",19.65,19.28,-0.19,-0.96,10771700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1184,"change":881,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1184},"2026-03-13",21.11,21.23,19.61,-7.25,10277800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":20,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-12",21.68,21.77,20.96,21.38,-1.97,6697300,{"date":1211,"open":1205,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-11",21.93,21.1,21.81,-0.4,-1.8,4401600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":820,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-10",22.33,22.72,22.040001,22.21,1.65,6090100,{"date":1227,"open":1228,"high":1229,"low":154,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-09",20.8,21.92,21.85,0.09,0.41,7083900,{"date":1235,"open":1213,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":447,"volume":1240,"transactions":9,"vwap":1238},"2026-03-06",21.94,20.65,21.76,0.13,5948300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-05",22.3,22.42,21.02,21.63,-1.19,-5.21,9036300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-04",22.78,23.01,22.37,22.82,0.39,1.74,5062800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-03",22.52,23.17,21.7,22.43,-1.82,-7.51,10042700,{"date":1269,"open":1270,"high":24,"low":1271,"close":1272,"change":415,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-02",24.85,23.47,24.25,-1.3,9671900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":393,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-27",24.14,24.66,23.92,24.57,3.15,7877800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1134,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-26",22.93,23.98,22.81,23.82,3.61,9108100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":489,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-25",23.19,23.36,22.86,22.99,0.22,5887600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":46,"percent_change":679,"volume":1305,"transactions":9,"vwap":1304},"2026-02-24",22.09,23.13,21.88,22.94,6135100,{"date":1307,"open":1308,"high":1309,"low":1220,"close":1310,"change":499,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-23",22.45,22.95,22.76,2.52,8484800,{"date":1314,"open":1264,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":187,"volume":1319,"transactions":9,"vwap":1317},"2026-02-20",23.059999,21.49,22.2,-0.17,14402200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1254,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1254},"2026-02-19",21.2,22.49,21.15,1.1,5.17,8648500,{"date":1329,"open":1330,"high":1331,"low":1206,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-18",21.4,21.98,21.27,0.46,2.21,7544100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1166,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-17",20.66,21.08,19.77,20.81,-3.79,9488200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1246,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1246},"2026-02-13",20.58,21.89,20.51,1.47,7.29,6930700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":165,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":165},"2026-02-12",21.99,22.31,20.14,-2.33,-10.36,11402900,{"date":1361,"open":1362,"high":1363,"low":307,"close":1323,"change":266,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1323},"2026-02-11",22.1,22.5,4.22,8847200,{"date":1367,"open":326,"high":315,"low":1213,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-10",21.58,0.3,1.41,7991100,{"date":1373,"open":96,"high":1374,"low":950,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-09",21.32,21.28,2.16,11.3,9554400,{"date":1380,"open":1381,"high":110,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-06",18.58,18.57,19.12,1.14,6.34,7633800,{"date":1388,"open":56,"high":1389,"low":850,"close":1390,"change":1186,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-05",19,17.98,-6.35,7042200,{"date":1394,"open":235,"high":235,"low":1395,"close":369,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":369},"2026-02-04",18.45,-0.36,-1.84,11592200,{"date":1400,"open":1401,"high":1035,"low":1402,"close":1035,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1035},"2026-02-03",19.3,18.66,1.37,7.53,12691000,{"date":1407,"open":768,"high":1408,"low":743,"close":381,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":381},"2026-02-02",18.91,0.01,0.06,10171900,{"date":1413,"open":44,"high":356,"low":444,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-30",18.18,-2.7,-12.93,16881400,{"date":1419,"open":1264,"high":1264,"low":129,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-29",20.88,-1.15,-5.22,15583100,{"date":1425,"open":1205,"high":1426,"low":1427,"close":1428,"change":1009,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-28",22.23,21.25,22.030001,3.28,10141400,{"date":1432,"open":1433,"high":1330,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-27",21.049999,20.15,21.33,0.33,1.57,8172700,{"date":1440,"open":338,"high":1428,"low":255,"close":253,"change":489,"percent_change":1074,"volume":1441,"transactions":9,"vwap":253},"2026-01-26",9085400,{"date":1443,"open":151,"high":346,"low":1356,"close":1444,"change":266,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-23",20.95,4.54,9091500,{"date":1448,"open":367,"high":1449,"low":1450,"close":1451,"change":360,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-22",20.37,19.22,20.040001,4.05,10337500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-21",20.36,20.4,19.21,19.26,-0.57,-2.87,17374500,{"date":1464,"open":1465,"high":1466,"low":74,"close":1184,"change":1467,"percent_change":638,"volume":1468,"transactions":9,"vwap":1184},"2026-01-20",18.85,19.99,2.66,16063700,{"date":1470,"open":859,"high":1471,"low":897,"close":1472,"change":1215,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-16",17.47,17.17,-2.28,6035100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1017,"change":1126,"percent_change":1127,"volume":1480,"transactions":9,"vwap":1017},"2026-01-15",17.59,17.81,17.45,5453100,{"date":1482,"open":1132,"high":765,"low":1483,"close":1478,"change":1256,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1478},"2026-01-14",17.31,2.24,8650200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":58,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-13",17.9,18.25,17.4,17.42,-2.13,7129300,{"date":1495,"open":414,"high":424,"low":1133,"close":1132,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1132},"2026-01-12",0.59,3.43,7805500,{"date":1500,"open":999,"high":859,"low":738,"close":825,"change":205,"percent_change":31,"volume":1501,"transactions":9,"vwap":825},"2026-01-09",6575600,{"date":1503,"open":911,"high":980,"low":735,"close":1504,"change":1410,"percent_change":1038,"volume":1505,"transactions":9,"vwap":1504},"2026-01-08",17.040001,6065000,{"date":1507,"open":671,"high":669,"low":701,"close":906,"change":1152,"percent_change":761,"volume":1508,"transactions":9,"vwap":906},"2026-01-07",5032000,{"date":1510,"open":662,"high":1511,"low":1512,"close":827,"change":777,"percent_change":340,"volume":1513,"transactions":9,"vwap":827},"2026-01-06",17,16.39,6549100,{"date":1515,"open":1516,"high":1517,"low":858,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-05",16.47,16.92,16.32,0.1,0.62,10916500,{"date":1523,"open":774,"high":826,"low":1524,"close":1525,"change":435,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-02",15.69,16.22,-1.64,9487400,{"date":1529,"open":1530,"high":1007,"low":1531,"close":994,"change":880,"percent_change":881,"volume":1532,"transactions":9,"vwap":994},"2025-12-31",16.63,16.43,3442500,{"date":1534,"open":1517,"high":736,"low":685,"close":911,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":911},"2025-12-30",0.27,1.64,4904300,{"date":1539,"open":662,"high":1540,"low":671,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-29",16.95,16.48,-1.13,-6.42,5599000,{"date":1546,"open":754,"high":1547,"low":1472,"close":1548,"change":938,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-26",17.63,17.61,1.67,3273000,{"date":1552,"open":1553,"high":1554,"low":818,"close":1555,"change":1556,"percent_change":246,"volume":1557,"transactions":9,"vwap":1555},"2025-12-24",17.62,17.68,17.32,-0.39,3434100,{"date":1559,"open":1553,"high":1560,"low":871,"close":910,"change":760,"percent_change":266,"volume":1561,"transactions":9,"vwap":910},"2025-12-23",17.86,6533400,{"date":1563,"open":859,"high":1564,"low":873,"close":1145,"change":133,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1145},"2025-12-22",17.91,4.53,7597900,{"date":1568,"open":986,"high":1504,"low":986,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-19",16.79,0.67,4.16,17232100,{"date":1574,"open":1575,"high":661,"low":708,"close":465,"change":489,"percent_change":1576,"volume":1577,"transactions":9,"vwap":465},"2025-12-18",15.95,0.31,8669100,{"date":1579,"open":986,"high":1151,"low":1580,"close":1165,"change":46,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1165},"2025-12-17",15.66,1.13,6744200,{"date":1584,"open":664,"high":782,"low":624,"close":477,"change":446,"percent_change":1009,"volume":1585,"transactions":9,"vwap":477},"2025-12-16",7159000,{"date":1587,"open":1588,"high":858,"low":646,"close":1164,"change":606,"percent_change":58,"volume":1589,"transactions":9,"vwap":1164},"2025-12-15",16.17,5886300,{"date":1591,"open":476,"high":1171,"low":1592,"close":694,"change":425,"percent_change":1046,"volume":1593,"transactions":9,"vwap":694},"2025-12-12",15.57,6446700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-11",15.38,16.37,15.3,15.93,0.47,3.04,6937400,{"date":1604,"open":486,"high":475,"low":1605,"close":803,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":803},"2025-12-10",14.86,0.28,1.84,7890200,{"date":1610,"open":1611,"high":574,"low":547,"close":1612,"change":820,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-09",14.97,15.18,2.43,5327900,{"date":1616,"open":810,"high":803,"low":632,"close":632,"change":215,"percent_change":1617,"volume":1618,"transactions":9,"vwap":632},"2025-12-08",-2.95,6801400,{"date":1620,"open":811,"high":686,"low":1621,"close":1622,"change":446,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-05",15.11,15.27,0.73,6812800,{"date":1626,"open":565,"high":1627,"low":556,"close":631,"change":1239,"percent_change":1113,"volume":1628,"transactions":9,"vwap":631},"2025-12-04",15.34,3959200,{"date":1630,"open":1631,"high":810,"low":547,"close":655,"change":489,"percent_change":1436,"volume":1632,"transactions":9,"vwap":655},"2025-12-03",15.21,5705200,{"date":1634,"open":1612,"high":1635,"low":558,"close":548,"change":1215,"percent_change":1636,"volume":1637,"transactions":9,"vwap":548},"2025-12-02",15.52,-2.6,7379100,{"date":1639,"open":686,"high":804,"low":1622,"close":1596,"change":175,"percent_change":799,"volume":1640,"transactions":9,"vwap":1596},"2025-12-01",7328400,{"date":1642,"open":1643,"high":475,"low":644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-28",15.55,15.54,0.23,1.5,4333700,{"date":1649,"open":625,"high":1650,"low":791,"close":652,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":652},"2025-11-26",15.39,0.77,5.3,8347000,{"date":1655,"open":1656,"high":498,"low":1657,"close":1658,"change":1496,"percent_change":1147,"volume":1659,"transactions":9,"vwap":1658},"2025-11-25",13.85,13.84,14.54,11264600,{"date":1661,"open":1662,"high":497,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-24",12.97,12.95,13.95,1.07,8.31,6227100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1519,"percent_change":360,"volume":1674,"transactions":9,"vwap":1673},"2025-11-21",12.79,13.18,12.63,12.88,6132200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-20",13.77,13.92,12.77,12.78,-0.89,-6.51,9409600,{"date":1685,"open":595,"high":549,"low":1686,"close":1687,"change":1688,"percent_change":57,"volume":1689,"transactions":9,"vwap":1687},"2025-11-19",13.4,13.67,-0.01,7386500,{"date":1691,"open":1692,"high":497,"low":1693,"close":1694,"change":155,"percent_change":1370,"volume":1695,"transactions":9,"vwap":1694},"2025-11-18",13.66,13.37,13.68,6673900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1126,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-17",13.63,13.91,13.31,13.49,-1.75,11351700,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1396,"volume":1710,"transactions":9,"vwap":1708},"2025-11-14",12.98,14.01,13.73,-0.05,6830800,{"date":1712,"open":528,"high":558,"low":1713,"close":1714,"change":1001,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-13",13.5,13.78,-4.44,10639400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":393,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-12",13.62,14.68,13.42,14.42,5.49,12488300,{"date":1726,"open":1686,"high":1727,"low":1728,"close":1687,"change":328,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1687},"2025-11-11",13.71,13.22,2.78,8979800,{"date":1732,"open":1733,"high":1721,"low":1734,"close":1735,"change":1520,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-10",13.02,12.82,13.3,4.89,11385800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":350,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-07",12.09,12.7,12.03,12.68,5.32,10360200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1748,"change":836,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1748},"2025-11-06",12.04,12.37,11.98,1.01,9269000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":887,"percent_change":786,"volume":1759,"transactions":9,"vwap":1758},"2025-11-05",12.28,12.86,11.82,11.92,17982300,{"date":1761,"open":1762,"high":1763,"low":25,"close":1764,"change":1460,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-04",11.16,11.26,10.96,-4.94,18687300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1709,"percent_change":20,"volume":1773,"transactions":9,"vwap":1772},"2025-11-03",11.58,11.78,11.4,11.53,10682600,{"date":1775,"open":1776,"high":1777,"low":1771,"close":1769,"change":19,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1769},"2025-10-31",11.64,11.69,-0.69,11543400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":205,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-30",11.5,11.77,11.35,11.66,1.48,10524700,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":695,"percent_change":382,"volume":1793,"transactions":9,"vwap":1792},"2025-10-29",11.95,11.41,11.49,11842700,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":702,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-28",11.24,11.71,11.59,0.61,13971600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1396,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-27",11.55,11.57,10.92,11.52,-3.03,17127000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":175,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-24",11.8,12.1,11.76,11.88,-1.33,11187700,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1748,"change":1688,"percent_change":19,"volume":1821,"transactions":9,"vwap":1748},"2025-10-23",12.34,11.94,11317200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":288,"percent_change":1421,"volume":1828,"transactions":9,"vwap":1827},"2025-10-22",11.86,12.25,11.7,12.05,12612300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-21",12.6,12.89,12,12.19,-1.48,-10.83,19361700,{"date":1839,"open":1664,"high":1664,"low":1840,"close":1687,"change":1576,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1687},"2025-10-20",13.53,2.32,8845300,{"date":1844,"open":1845,"high":1658,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-17",14.25,13.15,13.36,-1.28,-8.74,14244500,{"date":1852,"open":611,"high":1853,"low":549,"close":1854,"change":1855,"percent_change":1467,"volume":1856,"transactions":9,"vwap":1854},"2025-10-16",14.67,14.64,0.38,13519900,{"date":1858,"open":1859,"high":1860,"low":1657,"close":540,"change":339,"percent_change":1861,"volume":1862,"transactions":9,"vwap":540},"2025-10-15",13.88,14.4,4.85,12563700,{"date":1864,"open":1865,"high":1656,"low":1866,"close":1867,"change":489,"percent_change":328,"volume":1868,"transactions":9,"vwap":1867},"2025-10-14",13.28,13.12,13.6,12006800,{"date":1870,"open":1671,"high":1871,"low":1872,"close":1873,"change":206,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-13",13.65,13.11,13.55,6.69,12223400,{"date":1877,"open":1741,"high":1680,"low":1878,"close":1741,"change":446,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1741},"2025-10-10",12.46,0.87,12205400,{"date":1882,"open":1883,"high":1721,"low":1884,"close":1885,"change":899,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-09",13.39,12.41,12.59,-5.97,17216900,{"date":1889,"open":1713,"high":1890,"low":1891,"close":1883,"change":1038,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1883},"2025-10-08",13.59,13.24,2.68,15226300,{"date":1895,"open":1896,"high":1896,"low":1733,"close":1897,"change":289,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-07",13.82,13.04,-4.96,16109500,{"date":1901,"open":1902,"high":497,"low":1903,"close":604,"change":647,"percent_change":1904,"volume":1905,"transactions":9,"vwap":604},"2025-10-06",13.56,13.48,3.31,16041900,{"date":1907,"open":1908,"high":1693,"low":1909,"close":1865,"change":1688,"percent_change":19,"volume":1910,"transactions":9,"vwap":1865},"2025-10-03",13.33,13.06,13418800,{"date":1912,"open":1865,"high":1913,"low":1914,"close":1915,"change":1074,"percent_change":1607,"volume":1916,"transactions":9,"vwap":1915},"2025-10-02",13.32,12.54,13.29,20685300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":836,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-01",13.07,13.19,12.9,13.05,0.93,15988500,{"date":1926,"open":1672,"high":1927,"low":1928,"close":1929,"change":1519,"percent_change":360,"volume":1930,"transactions":9,"vwap":1929},"2025-09-30",13.14,12.57,12.93,20851700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1232,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-29",12.85,13.03,12.66,12.83,3.3,17093200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":447,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-26",11.97,12.45,11.91,12.42,5.08,18772200,{"date":1948,"open":1777,"high":1949,"low":1950,"close":1757,"change":836,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1757},"2025-09-25",11.89,11.6,1.03,25893300,{"date":1954,"open":1748,"high":1955,"low":1956,"close":1826,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1826},"2025-09-24",12.14,11.68,-0.31,-2.58,12185800,{"date":1961,"open":1962,"high":1963,"low":1750,"close":1964,"change":709,"percent_change":1436,"volume":1965,"transactions":9,"vwap":1964},"2025-09-23",12.08,12.32,12.01,18404400,{"date":1967,"open":1804,"high":1968,"low":1969,"close":1941,"change":520,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1941},"2025-09-22",12.07,11.25,5.56,24684700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1436,"percent_change":852,"volume":1978,"transactions":9,"vwap":1977},"2025-09-19",11.1,11.38,11.07,11.34,30721900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":596,"volume":1986,"transactions":9,"vwap":1984},"2025-09-18",10.99,11.05,10.83,11.01,-0.02,9956500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":46,"volume":1994,"transactions":9,"vwap":1992},"2025-09-17",10.78,11.39,10.76,11.03,0.02,16498700,{"date":1996,"open":1997,"high":1998,"low":1981,"close":1984,"change":1215,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1984},"2025-09-16",11.44,11.46,-3.51,11640400,{"date":2002,"open":1762,"high":1769,"low":2003,"close":1791,"change":710,"percent_change":1484,"volume":2004,"transactions":9,"vwap":1791},"2025-09-15",11.15,14759500,{"date":2006,"open":2007,"high":2008,"low":1974,"close":1762,"change":446,"percent_change":31,"volume":2009,"transactions":9,"vwap":1762},"2025-09-12",11.12,11.36,12647500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1982,"change":468,"percent_change":769,"volume":2015,"transactions":9,"vwap":1982},"2025-09-11",10.88,11.09,10.65,14235800,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":761,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-10",10.35,11.32,10.91,8.88,22163200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":606,"percent_change":793,"volume":2029,"transactions":9,"vwap":2028},"2025-09-09",10.15,10.27,9.88,10.02,9421500,{"date":2031,"open":2028,"high":2032,"low":2033,"close":2034,"change":205,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-08",10.21,9.86,10.08,1.72,14520700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-05",9.72,9.93,9.55,9.91,0.45,4.76,11421900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1709,"percent_change":111,"volume":2052,"transactions":9,"vwap":2051},"2025-09-04",9.33,9.6,9.28,9.46,7630200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":206,"volume":2060,"transactions":9,"vwap":2058},"2025-09-03",9.59,9.7,9.41,9.51,0.08,10236900,{"date":2062,"open":2063,"high":2055,"low":2064,"close":2065,"change":836,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-02",9.53,9.15,9.43,1.29,14420000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":820,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-29",9,9.35,8.97,9.31,4.02,8512000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":79,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-28",9.11,9.13,8.86,8.95,-2.29,9038700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2059,"percent_change":469,"volume":2090,"transactions":9,"vwap":2089},"2025-08-27",9.01,9.19,8.87,9.16,9258300,{"date":2092,"open":2080,"high":2093,"low":2080,"close":2094,"change":710,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-26",9.12,9.08,2.83,7620100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1410,"percent_change":166,"volume":2103,"transactions":9,"vwap":2102},"2025-08-25",8.79,8.84,8.73,8.83,6137800,{"date":2105,"open":2106,"high":2088,"low":2107,"close":2108,"change":1576,"percent_change":257,"volume":2109,"transactions":9,"vwap":2108},"2025-08-22",8.36,8.29,8.77,11642900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1606,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-21",8.18,8.58,8.14,8.46,3.42,11153200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2112,"change":1297,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2112},"2025-08-20",8.09,8.21,8.04,2.76,9298100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1957,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-19",8.23,8.3,7.9,7.96,-3.75,11052500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1239,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-18",8.19,8.28,7.98,8.27,1.6,11880600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2114,"change":468,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2114},"2025-08-15",7.99,8.38,7.89,1.75,17614300,{"date":2149,"open":2150,"high":2127,"low":2151,"close":2152,"change":57,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-14",8.08,7.97,8,-0.87,13302200,{"date":2156,"open":2157,"high":2121,"low":2158,"close":2159,"change":1993,"percent_change":710,"volume":2160,"transactions":9,"vwap":2159},"2025-08-13",8.12,8.01,8.07,14231200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":1018,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-12",7.57,8.05,7.55,6.62,14764600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2165,"change":489,"percent_change":1570,"volume":2173,"transactions":9,"vwap":2165},"2025-08-11",7.27,7.6,7.11,13873800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2176,"change":144,"percent_change":844,"volume":2179,"transactions":9,"vwap":2176},"2025-08-08",7.5,7.73,7.37,17227600,{"date":2181,"open":2182,"high":2122,"low":2183,"close":2184,"change":186,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-07",7.92,7.7,7.72,-1.91,15775300,{"date":2188,"open":2189,"high":2145,"low":2190,"close":2191,"change":1256,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-06",7.48,7.47,7.87,5.21,16880000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2189,"change":1645,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2189},"2025-08-05",7.13,7.51,7.07,3.17,15306600,{"date":2202,"open":2203,"high":2170,"low":2203,"close":2204,"change":1256,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-04",6.93,7.25,5.69,7562000,{"date":2208,"open":2203,"high":2209,"low":2210,"close":2211,"change":1519,"percent_change":1786,"volume":2212,"transactions":9,"vwap":2211},"2025-08-01",6.97,6.77,6.86,13175100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1993,"percent_change":1369,"volume":2219,"transactions":9,"vwap":2218},"2025-07-31",6.82,6.87,6.7,6.76,12791700,{"date":2221,"open":2216,"high":2203,"low":1874,"close":2222,"change":67,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-30",6.74,-3.3,11491100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2209,"change":489,"percent_change":1146,"volume":2230,"transactions":9,"vwap":2209},"2025-07-29",6.98,6.99,6.85,8605200,{"date":2232,"open":2233,"high":2209,"low":2234,"close":2235,"change":1000,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-28",6.96,6.79,6.92,-1.56,10242500,{"date":2239,"open":2228,"high":2240,"low":2241,"close":2242,"change":1985,"percent_change":968,"volume":2243,"transactions":9,"vwap":2242},"2025-07-25",7.08,6.88,7.03,15138600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":67,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-24",7.2,7.22,7.02,7.05,-3.16,13494500,{"date":2253,"open":2254,"high":2197,"low":2247,"close":2255,"change":596,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-23",7.45,7.28,-2.41,13209800,{"date":2259,"open":2170,"high":2197,"low":586,"close":2260,"change":1535,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-22",7.46,3.76,19006100,{"date":2264,"open":2240,"high":2170,"low":2265,"close":2266,"change":938,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-21",7.06,7.19,4.2,13522300,{"date":2270,"open":2271,"high":2172,"low":2272,"close":2273,"change":1101,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-18",7.1,6.89,6.9,-1.71,7932300,{"date":2277,"open":2278,"high":2198,"low":2272,"close":2248,"change":990,"percent_change":1265,"volume":2279,"transactions":9,"vwap":2248},"2025-07-17",7.04,13746100,{"date":2281,"open":2265,"high":2246,"low":2209,"close":2282,"change":1239,"percent_change":1039,"volume":2283,"transactions":9,"vwap":2282},"2025-07-16",7.15,13765700,{"date":2285,"open":2196,"high":2247,"low":2273,"close":2248,"change":2286,"percent_change":20,"volume":2287,"transactions":9,"vwap":2248},"2025-07-15",-0.03,13651300,{"date":2289,"open":2242,"high":2282,"low":2290,"close":2249,"change":308,"percent_change":308,"volume":2291,"transactions":9,"vwap":2249},"2025-07-14",7,8080500,{"date":2293,"open":2242,"high":2294,"low":2227,"close":2249,"change":1519,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2249},"2025-07-11",7.17,1.44,9801200,{"date":2298,"open":2209,"high":2228,"low":2234,"close":2299,"change":1409,"percent_change":468,"volume":2300,"transactions":9,"vwap":2299},"2025-07-10",6.95,8882500,{"date":2302,"open":2303,"high":2278,"low":2304,"close":2305,"change":489,"percent_change":1623,"volume":2306,"transactions":9,"vwap":2305},"2025-07-09",6.91,6.81,6.94,14202600,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2272,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2272},"2025-07-08",7.44,6.78,-0.61,-8.13,22863200,{"date":2315,"open":2316,"high":2317,"low":2247,"close":2176,"change":1993,"percent_change":1535,"volume":2318,"transactions":9,"vwap":2176},"2025-07-07",7.38,7.52,12660500,{"date":2320,"open":2321,"high":2176,"low":2322,"close":2189,"change":489,"percent_change":1570,"volume":2323,"transactions":9,"vwap":2189},"2025-07-03",7.35,7.31,9761700,{"date":2325,"open":2321,"high":2189,"low":2266,"close":2326,"change":1152,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-02",7.43,2.06,19763800,{"date":2330,"open":2165,"high":2163,"low":2204,"close":2255,"change":57,"percent_change":297,"volume":2331,"transactions":9,"vwap":2255},"2025-07-01",7470100,{"date":2333,"open":2282,"high":2178,"low":2282,"close":2321,"change":1535,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2321},"2025-06-30",3.81,11637600,{"date":2337,"open":2172,"high":2294,"low":2338,"close":2240,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2240},"2025-06-27",7.01,-0.3,-4.07,17787400,{"date":2343,"open":2178,"high":2254,"low":2255,"close":2316,"change":1410,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2316},"2025-06-26",0.82,11968700,{"date":2347,"open":2170,"high":2326,"low":2348,"close":2349,"change":702,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-25",7.24,7.32,0.97,15889500,{"date":2353,"open":2178,"high":2309,"low":2282,"close":2204,"change":58,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2204},"2025-06-24",-4.98,17220800,{"date":2357,"open":2349,"high":2358,"low":2170,"close":2359,"change":1855,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-23",7.85,7.63,5.24,18422800,{"date":2363,"open":2294,"high":2176,"low":2364,"close":2204,"change":1985,"percent_change":968,"volume":2365,"transactions":9,"vwap":2204},"2025-06-20",7.09,18376900,{"date":2367,"open":2176,"high":2171,"low":2348,"close":2170,"change":435,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2170},"2025-06-18",-3.58,21529100,{"date":2371,"open":2176,"high":2372,"low":2316,"close":1120,"change":1410,"percent_change":1157,"volume":2373,"transactions":9,"vwap":1120},"2025-06-17",7.58,14179600,{"date":2375,"open":2165,"high":2359,"low":2376,"close":2189,"change":186,"percent_change":1208,"volume":2377,"transactions":9,"vwap":2189},"2025-06-16",7.41,15232700,{"date":2379,"open":2380,"high":2191,"low":2163,"close":2359,"change":1231,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2359},"2025-06-13",7.76,1.19,17793200,{"date":2384,"open":2326,"high":2165,"low":2316,"close":1120,"change":1645,"percent_change":1281,"volume":2385,"transactions":9,"vwap":1120},"2025-06-12",19468500,{"date":2387,"open":2170,"high":479,"low":2247,"close":2322,"change":702,"percent_change":2350,"volume":2388,"transactions":9,"vwap":2322},"2025-06-11",18243000,{"date":2390,"open":2254,"high":2190,"low":2391,"close":2348,"change":1192,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2348},"2025-06-10",7.18,-2.56,17839500,{"date":2395,"open":2176,"high":2197,"low":2170,"close":2326,"change":1688,"percent_change":990,"volume":2396,"transactions":9,"vwap":2326},"2025-06-09",18531000,{"date":2398,"open":2183,"high":2399,"low":2326,"close":2309,"change":1126,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2309},"2025-06-06",7.81,-3.12,33426400,{"date":2403,"open":2171,"high":2399,"low":2404,"close":2405,"change":710,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-06-05",7.49,7.68,3.36,30400500,{"date":2409,"open":2372,"high":2410,"low":2411,"close":2326,"change":425,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2326},"2025-06-04",7.65,7.33,-1.2,14133300,{"date":2415,"open":2178,"high":2165,"low":2411,"close":2317,"change":489,"percent_change":1570,"volume":2416,"transactions":9,"vwap":2317},"2025-06-03",14771100,{"date":2418,"open":2198,"high":2419,"low":2248,"close":2190,"change":1799,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2190},"2025-06-02",7.56,8.89,24835100,{"date":2423,"open":2218,"high":2216,"low":2424,"close":2211,"change":2059,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2211},"2025-05-30",6.68,1.18,15460800,{"date":2428,"open":2272,"high":2303,"low":2429,"close":2310,"change":606,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2310},"2025-05-29",6.71,-0.88,15816000,{"date":2433,"open":2265,"high":2240,"low":2215,"close":2434,"change":79,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-28",6.84,-2.98,16326000,{"date":2438,"open":2166,"high":2282,"low":2439,"close":2249,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2249},"2025-05-27",6.57,0.32,4.75,25273200,{"date":2444,"open":2445,"high":2304,"low":2446,"close":2447,"change":760,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-23",6.8,6.64,6.73,2.44,18595100,{"date":2451,"open":2452,"high":1874,"low":2453,"close":2439,"change":425,"percent_change":1127,"volume":2454,"transactions":9,"vwap":2439},"2025-05-22",6.61,6.49,15428900,{"date":2456,"open":1874,"high":2434,"low":2457,"close":2458,"change":489,"percent_change":133,"volume":2459,"transactions":9,"vwap":2458},"2025-05-21",6.58,6.66,21871400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2452,"change":2465,"percent_change":1429,"volume":2466,"transactions":9,"vwap":2452},"2025-05-20",6.44,6.63,6.4,0.21,11477800,{"date":2468,"open":2469,"high":2470,"low":1385,"close":2464,"change":1519,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2464},"2025-05-19",6.47,6.48,1.59,5259600,{"date":2474,"open":2475,"high":2476,"low":34,"close":2477,"change":709,"percent_change":350,"volume":2478,"transactions":9,"vwap":2477},"2025-05-16",6.09,6.33,6.3,13247600,{"date":2480,"open":2481,"high":2477,"low":2482,"close":2483,"change":468,"percent_change":457,"volume":2484,"transactions":9,"vwap":2483},"2025-05-15",6.21,6.07,6.26,14652600,{"date":2486,"open":2487,"high":2488,"low":2482,"close":2489,"change":79,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-14",6.18,6.22,6.12,-3.32,9901700,{"date":2493,"open":1385,"high":2494,"low":2495,"close":2476,"change":709,"percent_change":350,"volume":2496,"transactions":9,"vwap":2476},"2025-05-13",6.39,6.25,9253200,{"date":2498,"open":2499,"high":2222,"low":2500,"close":2501,"change":866,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-12",6.6,6.2,6.29,-10.27,16722200,{"date":2505,"open":2299,"high":2278,"low":2234,"close":2338,"change":760,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2338},"2025-05-09",2.34,14878400,{"date":2509,"open":2235,"high":2278,"low":2304,"close":2229,"change":695,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2229},"2025-05-08",-1.44,16729400,{"date":2513,"open":2229,"high":2514,"low":2452,"close":2299,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2299},"2025-05-07",7.26,-0.41,-5.57,21848300,{"date":2519,"open":2520,"high":2521,"low":2242,"close":479,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":479},"2025-05-06",7.14,7.4,0.4,5.75,18649600,{"date":2526,"open":2227,"high":2338,"low":2445,"close":2233,"change":1074,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2233},"2025-05-05",3.57,15414500,{"date":2530,"open":2303,"high":2233,"low":2531,"close":2532,"change":57,"percent_change":799,"volume":2533,"transactions":9,"vwap":2532},"2025-05-02",6.59,6.72,11955000,{"date":2535,"open":2229,"high":2211,"low":1874,"close":2234,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2234},"2025-05-01",-0.29,-4.1,10840500,{"date":2540,"open":2299,"high":2520,"low":2299,"close":2240,"change":709,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2240},"2025-04-30",0.57,8322700,{"date":2544,"open":2172,"high":2247,"low":2228,"close":2278,"change":186,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2278},"2025-04-29",-2.09,7726100,{"date":2548,"open":2290,"high":2549,"low":2209,"close":2266,"change":760,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2266},"2025-04-28",7.21,2.28,16322200,{"date":2553,"open":2233,"high":2364,"low":2273,"close":2242,"change":175,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2242},"2025-04-25",-2.23,10285300,{"date":2557,"open":2254,"high":2190,"low":2172,"close":2266,"change":2286,"percent_change":568,"volume":2558,"transactions":9,"vwap":2266},"2025-04-24",13855200,{"date":38,"open":2364,"high":2560,"low":2265,"close":2247,"change":1239,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2247},7.39,1.83,16933900,{"status":2564,"indices":2565,"watchlist":2602,"sectors":2622,"benchmarks":2670},"success",[2566,2573,2579,2585,2592,2598],{"symbol":2567,"name":2568,"price":2569,"change":2570,"pct_change":339,"is_up":2571,"sparkline":2572,"date":5},"SPX","S&P 500",7773.95,51.23,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":2574,"name":2575,"price":2576,"change":2577,"pct_change":1879,"is_up":2571,"sparkline":2578,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"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":2580,"name":2581,"price":2582,"change":2583,"pct_change":46,"is_up":2571,"sparkline":2584,"date":5},"DJI","DOW JONES",51268,91,"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":2586,"name":2587,"price":2588,"change":2589,"pct_change":2590,"is_up":2571,"sparkline":2591,"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":2593,"name":2594,"price":2595,"change":2596,"pct_change":339,"is_up":2571,"sparkline":2597,"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":2599,"name":2600,"price":1635,"change":2465,"pct_change":1403,"is_up":2571,"sparkline":2601,"date":5},"VIX","CBOE VIX","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",[2603,2610,2615],{"symbol":2604,"name":2605,"price":2606,"change":2607,"pct_change":2608,"is_up":2571,"sparkline":2609,"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":2611,"name":2612,"price":2613,"change":899,"pct_change":1126,"is_up":13,"sparkline":2614,"date":5},"AAPL","Apple Inc",332.89,"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":2616,"name":2617,"price":2618,"change":2619,"pct_change":2620,"is_up":2571,"sparkline":2621,"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",[2623,2627,2631,2635,2639,2643,2648,2652,2657,2662,2666],{"name":2624,"etf":2625,"change":499,"price":2626,"is_up":2571},"Technology","XLK",200.93,{"name":2628,"etf":2629,"change":1623,"price":2630,"is_up":2571},"Financials","XLF",53.88,{"name":2632,"etf":2633,"change":1146,"price":2634,"is_up":2571},"Healthcare","XLV",167.37,{"name":2636,"etf":2637,"change":1038,"price":2638,"is_up":2571},"Consumer Cycl","XLY",110.42,{"name":2640,"etf":2641,"change":520,"price":2642,"is_up":2571},"Consumer Staples","XLP",81.04,{"name":2644,"etf":2645,"change":2646,"price":2647,"is_up":2571},"Energy","XLE",0.99,63.44,{"name":2649,"etf":2650,"change":1231,"price":2651,"is_up":2571},"Industrials","XLI",170.1,{"name":2653,"etf":2654,"change":2655,"price":2656,"is_up":2571},"Materials","XLB",1.31,49.5,{"name":2658,"etf":2659,"change":2660,"price":2661,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":2663,"etf":2664,"change":1038,"price":2665,"is_up":2571},"Utilities","XLU",39.97,{"name":2667,"etf":2668,"change":805,"price":2669,"is_up":2571},"Comm Services","XLC",111.61,[2671,2675,2679,2684],{"ticker":2672,"name":2673,"price":2674,"change":1570,"is_up":2571},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2676,"name":2677,"price":2678,"change":469,"is_up":2571},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2680,"name":2681,"price":2682,"change":2683,"is_up":2571},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":2685,"name":2686,"price":2687,"change":339,"is_up":2571},"IWM","iShares Russell 2000",283.39]