[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IE":3,"stock-historical-IE":31,"homepage-market-summary":2572},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IE","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},"Ivanhoe Electric Inc.","NYSE American",null,"METAL MINING","Ivanhoe Electric Inc is a United States-based d minerals exploration company with a focus on developing mines from mineral deposits principally located in the United States. The company has four business segments; Santa Cruz Project; critical metals; data processing services; and energy storage. It derives a majority of its revenue from Canada. The Santa Cruz Project and critical metals segments are focused on mineral project exploration and development. The data processing segment provides data analytics, geophysical modeling, and artificial intelligence services for the mineral, oil & gas, and water exploration industries. The energy storage segment develops, manufactures, and installs vanadium flow batteries for grid-scale energy storage.","286","Tempe, AZ",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},10.33,10.5,10.59,10.17,10.44,-0.11,-1.05,1524208.452985,16945,10.4064,21.55,7.855,2173987.7304591793,18.1,1072,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},5.975,1855086,677106220.345254,62.68,"2025-04-23",[42,43,53,64,73,83,91,102,113,123,134,145,156,167,177,188,197,206,217,228,237,246,255,265,275,285,296,307,318,328,338,348,357,366,375,385,392,402,412,422,433,440,447,458,464,475,485,496,506,516,527,534,543,553,563,573,580,588,596,603,610,617,623,630,636,642,649,658,666,672,679,686,692,698,706,713,719,725,732,740,747,754,761,770,777,786,795,803,812,818,827,833,841,848,856,865,873,881,889,897,906,914,921,928,935,944,953,960,967,973,981,988,997,1001,1009,1018,1027,1035,1042,1049,1058,1064,1072,1078,1082,1091,1098,1106,1112,1118,1123,1130,1135,1142,1148,1155,1159,1164,1170,1178,1184,1188,1197,1203,1209,1216,1223,1229,1237,1245,1253,1260,1269,1278,1286,1293,1298,1305,1311,1318,1325,1333,1342,1349,1356,1362,1370,1378,1386,1395,1403,1411,1418,1424,1433,1442,1450,1459,1467,1473,1482,1490,1498,1507,1515,1522,1529,1536,1544,1550,1558,1565,1571,1579,1587,1593,1601,1605,1614,1622,1628,1637,1643,1649,1657,1663,1669,1674,1681,1687,1694,1700,1706,1712,1720,1728,1731,1739,1745,1750,1753,1758,1763,1768,1775,1780,1788,1792,1797,1801,1807,1814,1819,1826,1833,1840,1847,1851,1858,1866,1870,1875,1881,1888,1895,1902,1906,1911,1916,1923,1930,1933,1939,1944,1950,1957,1964,1969,1974,1980,1987,1991,1996,2003,2008,2013,2019,2025,2031,2037,2043,2050,2056,2061,2065,2071,2075,2079,2082,2086,2092,2096,2100,2107,2111,2116,2122,2127,2133,2139,2145,2153,2157,2161,2166,2172,2176,2182,2187,2193,2197,2204,2209,2213,2220,2224,2229,2234,2240,2244,2248,2253,2259,2263,2268,2273,2277,2282,2285,2291,2296,2301,2307,2313,2321,2326,2333,2340,2347,2354,2360,2365,2373,2378,2383,2389,2394,2402,2409,2416,2422,2430,2439,2447,2455,2461,2468,2474,2479,2486,2491,2497,2501,2506,2514,2519,2526,2533,2540,2544,2549,2555,2559,2563,2569],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",10.36,10.825,10.215,0.44,4.4,2182827.320967,25361,10.4714,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",9.92,10.31,9.6921,10,0.08,0.81,1994585.990763,20646,9.9845,{"date":65,"open":66,"high":67,"low":55,"close":55,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",10.79,10.95,-0.72,-6.77,2172809.327699,24299,10.2553,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",10.82,10.88,10.25,10.64,0,2116946.378463,22227,10.4978,{"date":84,"open":85,"high":86,"low":85,"close":78,"change":59,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-28",10.1,10.75,0.76,2950398.944146,27844,10.5068,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-25",10.08,10.63,9.95,10.56,0.57,5.71,2078953.822788,22781,10.4715,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",10.19,10.29,9.765,9.99,-0.41,-3.94,1790982.780915,20450,10.0104,{"date":114,"open":20,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-23",10.69,10.01,10.4,-0.34,-3.17,3145715.708274,25531,10.3281,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-22",9.93,10.785,9.83,10.74,0.89,9.04,2083670.124932,22648,10.5099,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",9.65,9.955,9.47,9.85,0.34,3.58,1644525.187232,17682,9.7855,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",9.55,9.661,9.335,9.51,0.03,0.32,4539078.368849,15546,9.4982,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",9.32,9.66,9.16,9.48,0.54,6.04,2411708.789974,30334,9.5149,{"date":168,"open":169,"high":147,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",9.4,8.71,8.94,-0.35,-3.77,2023936.30477,24830,8.9781,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-15",9.63,9.685,9.22,9.29,-0.37,-3.83,1498507.910258,20543,9.3284,{"date":189,"open":93,"high":190,"low":191,"close":159,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",10.16,9.57,-0.74,-7.12,3271150.34608,30306,9.7709,{"date":198,"open":199,"high":200,"low":117,"close":117,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",10.7,11.15,0.05,0.48,2668100.773997,26934,10.6575,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",10.26,10.565,9.985,10.35,-0.55,-5.05,4016307.657274,35262,10.3316,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",11.1,11.34,10.705,10.9,-0.14,-1.27,1755566.634378,23968,10.9438,{"date":229,"open":19,"high":230,"low":19,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",11.31,11.04,1.05,10.51,2343701.399993,26609,11.0476,{"date":238,"open":239,"high":240,"low":239,"close":107,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-04",9.64,10.07,0.16,1.63,1406266.542497,18323,9.9897,{"date":247,"open":16,"high":248,"low":249,"close":127,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",10.47,9.6708,-0.26,-2.58,1944695.481002,20421,9.8586,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":19},"2026-09-02",10.18,10.57,10.0401,10.09,0.06,0.6,1561075.810107,17345,{"date":266,"open":267,"high":86,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",10.55,9.951,10.03,-1.03,-9.31,2252667.764064,23959,10.165,{"date":276,"open":219,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",11.78,10.865,11.06,-0.13,-1.16,1372858.440565,16122,10.9978,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-28",11.75,11.8318,11.12,11.19,-0.5,-4.28,1222462.384535,16176,11.2894,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-27",11.87,11.91,11.611,11.69,-0.24,-2.01,1479044.94992,15661,11.7239,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-26",12.24,12.51,11.71,11.93,0.02,0.17,2884790.890002,28069,12.0012,{"date":319,"open":320,"high":321,"low":322,"close":299,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-25",11.39,11.975,11.195,0.65,5.77,1944983.853342,21190,11.7662,{"date":329,"open":330,"high":331,"low":219,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-24",11.6,11.79,11.26,-0.01,-0.09,2156768.13656,27893,11.4173,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",10.58,11.5,11.27,0.98,9.52,3041431.827851,28465,11.1748,{"date":349,"open":56,"high":350,"low":351,"close":105,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-20",10.6,10.175,-0.29,-2.74,1219544.60768,19870,10.3073,{"date":358,"open":17,"high":359,"low":360,"close":340,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-19",10.76,10.395,0.43,4.24,1298100.487704,20671,10.5754,{"date":367,"open":56,"high":340,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-18",9.98,10.15,-0.44,-4.15,1288662.048726,17232,10.1054,{"date":376,"open":377,"high":378,"low":379,"close":18,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",10.42,10.625,10.28,0.18,1.73,1283122.10823,19840,10.5295,{"date":386,"open":387,"high":94,"low":56,"close":388,"change":79,"percent_change":79,"volume":389,"transactions":390,"vwap":391},"2026-08-14",10.45,10.41,1221407.955046,18601,10.4384,{"date":393,"open":394,"high":395,"low":396,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",10.61,10.81,10.341,-0.25,-2.35,1745197.870998,25263,10.451,{"date":403,"open":342,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",11.46,10.6425,10.66,-0.46,-4.14,1410312.3283,21567,10.7837,{"date":413,"open":414,"high":415,"low":416,"close":289,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",11.01,11.435,10.89,0.12,1.09,3869589.654075,37309,11.1312,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-10",11.45,11.4556,10.835,11,-0.02,-0.18,1822263.63334,25370,11.0739,{"date":434,"open":290,"high":220,"low":222,"close":435,"change":152,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-07",11.02,2.99,4155549.607549,36857,11.0732,{"date":441,"open":442,"high":279,"low":387,"close":199,"change":201,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-06",10.605,0.47,1592309.899615,26239,10.8251,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",10.71,10.955,10.525,10.65,0.14,1.33,2001465.05793,30763,10.6948,{"date":459,"open":95,"high":86,"low":95,"close":233,"change":60,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-04",8.35,2966851.687648,33259,10.4596,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",9.1,9.725,9.01,9.7,0.55,6.01,1305764.440535,17667,9.5086,{"date":476,"open":181,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-31",9.37,8.845,9.15,-0.2,-2.14,1339980.00416,18053,9.1105,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",9.05,9.45,8.88,9.35,0.62,7.1,1512235.030205,19467,9.2717,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":172,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-29",8.95,9.115,8.56,8.73,-3.85,1479537.499546,19214,8.8148,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":429,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-28",9.09,9.11,8.72,9.08,-1.94,1453309.057622,19225,8.9966,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",9.2,9.33,8.925,9.26,0.2,2.21,1140284.015299,19244,9.1743,{"date":528,"open":479,"high":479,"low":529,"close":530,"change":79,"percent_change":79,"volume":531,"transactions":532,"vwap":533},"2026-07-24",8.67,9.06,2019769.211522,24245,8.8967,{"date":535,"open":536,"high":521,"low":537,"close":530,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",9,8.815,-0.08,-0.88,1721346.943928,21659,9.0293,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":397,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-22",9.25,9.62,9.12,9.14,-2.66,3193145.88685,31504,9.3365,{"date":554,"open":555,"high":161,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-21",8.34,8.25,9.39,1.31,16.21,4143920.695877,35673,9.0861,{"date":564,"open":565,"high":566,"low":27,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-20",8.13,8.17,8.08,-0.05,-0.62,2286622.307687,27349,8.0396,{"date":574,"open":575,"high":576,"low":577,"close":565,"change":280,"percent_change":578,"volume":579,"transactions":9,"vwap":565},"2026-07-17",8,8.215,7.9,-1.57,2503700,{"date":581,"open":582,"high":583,"low":575,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-16",8.5,8.535,8.26,-0.39,-4.51,2336700,{"date":589,"open":160,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-15",9.59,8.59,8.65,-0.52,-5.67,2098200,{"date":597,"open":160,"high":598,"low":599,"close":600,"change":140,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-14",9.476,9.025,9.17,3.85,1634700,{"date":604,"open":605,"high":600,"low":537,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-13",8.99,8.83,-0.3,-3.29,1797600,{"date":611,"open":612,"high":613,"low":171,"close":614,"change":59,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-10",8.97,9.265,9.13,0.88,1620300,{"date":618,"open":599,"high":619,"low":620,"close":487,"change":380,"percent_change":621,"volume":622,"transactions":9,"vwap":487},"2026-07-09",9.19,8.765,2.03,1752100,{"date":624,"open":536,"high":619,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-08",8.443,8.87,-0.27,-2.95,2355100,{"date":631,"open":632,"high":633,"low":536,"close":548,"change":183,"percent_change":634,"volume":635,"transactions":9,"vwap":548},"2026-07-07",9.49,9.505,-3.89,2188800,{"date":637,"open":638,"high":639,"low":640,"close":150,"change":79,"percent_change":79,"volume":641,"transactions":9,"vwap":150},"2026-07-06",9.6,9.68,9.185,2061800,{"date":643,"open":644,"high":645,"low":158,"close":150,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":150},"2026-07-02",9.72,10.145,0.09,0.96,1609500,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-01",9.56,9.895,9.365,9.42,-0.19,-1.98,1862300,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-30",9.3,9.9,9.61,0.24,2.56,2282200,{"date":667,"open":181,"high":668,"low":171,"close":477,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":477},"2026-06-29",9.405,0.19,2.07,2369000,{"date":673,"open":674,"high":161,"low":509,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",9.21,9.18,-0.17,-1.82,5619200,{"date":680,"open":681,"high":682,"low":479,"close":490,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":490},"2026-06-25",9.74,9.75,-0.04,-0.43,2164000,{"date":687,"open":58,"high":116,"low":688,"close":557,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":557},"2026-06-24",9.305,-0.68,-6.75,4099200,{"date":693,"open":694,"high":695,"low":240,"close":240,"change":22,"percent_change":696,"volume":697,"transactions":9,"vwap":240},"2026-06-23",10.83,11.07,-9.44,2610400,{"date":699,"open":700,"high":701,"low":702,"close":289,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":289},"2026-06-22",11.35,11.588,11.08,-0.28,-2.46,1793800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":568,"percent_change":370,"volume":712,"transactions":9,"vwap":711},"2026-06-18",11.56,11.8,10.91,11.4,5318800,{"date":714,"open":715,"high":716,"low":700,"close":424,"change":538,"percent_change":717,"volume":718,"transactions":9,"vwap":424},"2026-06-17",11.53,12.25,-0.69,2339900,{"date":720,"open":721,"high":722,"low":320,"close":715,"change":453,"percent_change":723,"volume":724,"transactions":9,"vwap":715},"2026-06-16",11.49,11.885,1.23,2109300,{"date":726,"open":287,"high":727,"low":728,"close":320,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":320},"2026-06-15",12.18,11.33,0.36,3.26,2596500,{"date":733,"open":734,"high":320,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-12",10.98,10.925,11.03,0.21,1.94,2226800,{"date":741,"open":742,"high":76,"low":743,"close":75,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":75},"2026-06-11",10.27,10.13,0.7,6.92,1937100,{"date":748,"open":16,"high":749,"low":58,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-10",10.778,10.12,-0.66,-6.12,2941500,{"date":755,"open":341,"high":756,"low":757,"close":758,"change":291,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-09",11.589,10.46,10.78,-4.43,2454300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-08",11.7,11.81,11.16,11.28,-0.21,-1.83,1945000,{"date":771,"open":772,"high":773,"low":774,"close":721,"change":775,"percent_change":776,"volume":671,"transactions":9,"vwap":721},"2026-06-05",13.06,13.305,11.38,-1.97,-14.64,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-04",13.34,13.88,13.25,13.46,0.1,0.75,1377000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-03",14.01,14.11,13.35,13.36,-0.9,-6.31,1694400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":97,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-02",13.54,14.58,13.533,14.26,4.16,2054400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-01",13.21,13.8,12.97,13.69,0.23,1.71,2149600,{"date":813,"open":814,"high":814,"low":815,"close":782,"change":250,"percent_change":816,"volume":817,"transactions":9,"vwap":782},"2026-05-29",13.77,12.78,-1.9,3235000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-28",12.91,13.79,12.7,13.72,0.68,5.21,1780900,{"date":828,"open":829,"high":830,"low":822,"close":831,"change":151,"percent_change":809,"volume":832,"transactions":9,"vwap":831},"2026-05-27",12.89,13.207,13.04,964400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":77,"volume":840,"transactions":9,"vwap":838},"2026-05-26",12.31,13.042,12.2,13.01,1.21,2389300,{"date":842,"open":843,"high":844,"low":845,"close":709,"change":407,"percent_change":846,"volume":847,"transactions":9,"vwap":709},"2026-05-22",12.26,12.405,11.735,-3.75,1356300,{"date":849,"open":850,"high":851,"low":852,"close":843,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-05-21",11.89,12.6,11.83,0.13,1.07,1086200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-20",11.95,12.235,11.61,12.13,0.52,4.48,2402200,{"date":866,"open":867,"high":868,"low":869,"close":860,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":860},"2026-05-19",11.97,12.1,11.47,-0.61,-4.99,1559400,{"date":874,"open":875,"high":876,"low":867,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-18",12.77,12.9,12.22,-0.54,-4.23,1495900,{"date":882,"open":883,"high":805,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-15",13.17,12.601,12.76,-1.04,-7.54,2619100,{"date":890,"open":891,"high":892,"low":893,"close":806,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":806},"2026-05-14",14.85,15.03,13.71,-1.14,-7.63,1746900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-13",14.67,15.297,14.41,14.94,0.33,2.26,1684500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":627,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-12",14.45,14.72,13.665,14.61,-1.81,2327400,{"date":915,"open":788,"high":916,"low":917,"close":918,"change":343,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-11",15.04,13.92,14.88,7.05,2149800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":380,"percent_change":558,"volume":927,"transactions":9,"vwap":926},"2026-05-08",13.55,14.36,13.27,13.9,3053800,{"date":929,"open":930,"high":931,"low":932,"close":823,"change":59,"percent_change":933,"volume":934,"transactions":9,"vwap":823},"2026-05-07",13.75,14.195,13.555,0.59,1620500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-06",13.09,13.785,12.92,13.64,0.85,6.65,1377500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-05",12.52,12.87,12.35,12.79,0.4,3.23,1426700,{"date":954,"open":815,"high":807,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-04",12.305,12.39,-0.7,-5.35,1861500,{"date":961,"open":962,"high":963,"low":964,"close":937,"change":965,"percent_change":621,"volume":966,"transactions":9,"vwap":937},"2026-05-01",12.68,13.31,12.56,0.26,1772200,{"date":968,"open":964,"high":937,"low":969,"close":970,"change":862,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-30",12.54,12.83,4.22,3355300,{"date":974,"open":975,"high":976,"low":977,"close":835,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":835},"2026-04-29",13.03,13.045,12.16,-0.83,-6.32,1985800,{"date":982,"open":923,"high":983,"low":984,"close":985,"change":68,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-28",14,12.99,13.14,-5.19,1600600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-27",13.44,13.885,13.41,13.86,0.22,1.61,1369700,{"date":998,"open":999,"high":983,"low":790,"close":940,"change":261,"percent_change":48,"volume":1000,"transactions":9,"vwap":940},"2026-04-24",13.82,1472500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":578,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-23",14.39,14.978,13.47,13.58,-10.36,2224200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-22",14.75,15.26,14.71,15.15,0.77,5.35,1556200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-21",15.35,15.65,14.335,14.38,-1.01,-6.56,1835000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":333,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-20",15.08,15.665,14.707,15.39,-0.06,2627800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1037,"change":361,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-04-17",15.4,15.48,14.98,2.87,2921200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":669,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-16",14.74,14.97,14.355,1.29,1767200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-15",14.42,14.81,14.2,14.78,0.39,2.71,1678900,{"date":1059,"open":806,"high":1060,"low":1061,"close":1003,"change":129,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1003},"2026-04-14",14.445,13.7,6.59,2307800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":261,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-13",13.18,13.76,13.05,13.5,0.45,1547500,{"date":1073,"open":772,"high":1074,"low":1075,"close":990,"change":97,"percent_change":1076,"volume":1077,"transactions":9,"vwap":990},"2026-04-10",13.94,13.055,4.43,1990500,{"date":1079,"open":1080,"high":963,"low":969,"close":947,"change":250,"percent_change":656,"volume":1081,"transactions":9,"vwap":947},"2026-04-09",12.96,1591600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-08",12.85,13.19,12.72,13.13,1.32,11.18,3435200,{"date":1092,"open":1093,"high":716,"low":1094,"close":764,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":764},"2026-04-07",12.04,11.66,-0.42,-3.43,1804700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":903,"volume":1105,"transactions":9,"vwap":1103},"2026-04-06",12.06,12.29,11.94,12.23,0.04,1115900,{"date":1107,"open":715,"high":1108,"low":715,"close":1109,"change":428,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-02",12.4,12.19,-0.16,1241200,{"date":1113,"open":1114,"high":946,"low":312,"close":1115,"change":1055,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-01",12.07,12.21,3.3,2193200,{"date":1119,"open":1120,"high":298,"low":452,"close":1121,"change":232,"percent_change":682,"volume":1122,"transactions":9,"vwap":1121},"2026-03-31",10.72,11.82,2556100,{"date":1124,"open":702,"high":711,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-30",10.62,10.77,-0.1,-0.92,2210100,{"date":1131,"open":758,"high":289,"low":94,"close":1132,"change":1133,"percent_change":323,"volume":1134,"transactions":9,"vwap":1132},"2026-03-27",10.87,0.07,2030000,{"date":1136,"open":86,"high":1137,"low":1125,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-26",10.96,10.8,-0.36,-3.23,3647300,{"date":1143,"open":301,"high":1144,"low":1145,"close":765,"change":1133,"percent_change":1146,"volume":1147,"transactions":9,"vwap":765},"2026-03-25",11.92,10.965,0.63,4932500,{"date":1149,"open":695,"high":1150,"low":66,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-24",11.29,11.09,-0.22,-1.95,2304300,{"date":1156,"open":1121,"high":1157,"low":230,"close":230,"change":313,"percent_change":380,"volume":1158,"transactions":9,"vwap":230},"2026-03-23",11.9,2109900,{"date":1160,"open":1161,"high":1162,"low":710,"close":1150,"change":538,"percent_change":957,"volume":1163,"transactions":9,"vwap":1150},"2026-03-20",11.37,11.55,5588000,{"date":1165,"open":1166,"high":1166,"low":758,"close":1161,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1161},"2026-03-19",11.67,-0.64,-5.33,4431200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":183,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-18",12.17,12.32,11.77,12.01,-2.99,2668200,{"date":1179,"open":1180,"high":970,"low":716,"close":1181,"change":480,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-17",12.62,12.38,-1.59,1426000,{"date":1185,"open":310,"high":815,"low":1181,"close":1186,"change":663,"percent_change":738,"volume":1187,"transactions":9,"vwap":1186},"2026-03-16",12.58,1325700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-13",12.93,13.26,12.08,12.34,-0.58,-4.49,2650400,{"date":1198,"open":940,"high":917,"low":1199,"close":939,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":939},"2026-03-12",12.875,-1.1,-7.85,1356800,{"date":1204,"open":940,"high":1205,"low":782,"close":1206,"change":241,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-11",14.05,14.02,1.15,1380900,{"date":1210,"open":990,"high":1211,"low":1212,"close":993,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":993},"2026-03-10",14.31,13.42,0.58,4.37,1479300,{"date":1217,"open":1218,"high":791,"low":1173,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-09",12.75,13.28,0.15,1.14,2253500,{"date":1224,"open":781,"high":1225,"low":970,"close":1087,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1087},"2026-03-06",13.68,-0.51,-3.74,2340400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":940,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":940},"2026-03-05",15.32,15.51,13.62,-2.02,-12.9,2395100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":261,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-04",15.75,16.51,15.6,15.66,0.38,1452700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1241,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1241},"2026-03-03",15.78,16.34,15,-1.25,-7.42,1523000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":118,"percent_change":656,"volume":1259,"transactions":9,"vwap":1258},"2026-03-02",16.38,16.94,16.16,16.85,2172000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-27",16.56,17.23,16.32,17.19,0.49,2.93,1988700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-26",16.27,16.78,15.97,16.7,0.29,1.77,1157800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":201,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-25",16.49,17.01,16.22,16.41,0.31,1669100,{"date":1287,"open":1288,"high":1283,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-24",15.06,16.36,0.79,5.07,1648500,{"date":1294,"open":1052,"high":1021,"low":911,"close":1295,"change":323,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-23",15.57,4.36,2210600,{"date":1299,"open":1231,"high":1300,"low":1301,"close":1302,"change":370,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-20",15.49,14.56,14.92,-2.86,2368900,{"date":1306,"open":1014,"high":1307,"low":1288,"close":1308,"change":1152,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-19",15.74,15.36,-1.41,1431400,{"date":1312,"open":1313,"high":1314,"low":1032,"close":1315,"change":453,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-18",15.53,16.154,15.58,0.91,1046000,{"date":1319,"open":1320,"high":1313,"low":1321,"close":1322,"change":172,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-17",15.23,14.655,15.44,-2.22,1577800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1110,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-13",15.89,16.83,15.47,15.79,-1,3256900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-12",17.08,17.57,15.784,15.95,-1.4,-8.07,2178600,{"date":1343,"open":1344,"high":1345,"low":1256,"close":1346,"change":569,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-11",18.53,18.9,17.35,-3.45,1564000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":333,"percent_change":1033,"volume":1355,"transactions":9,"vwap":1354},"2026-02-10",17.98,18.34,17.2,17.97,1203700,{"date":1357,"open":1358,"high":1359,"low":1281,"close":1351,"change":60,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1351},"2026-02-09",17.18,18.27,4.72,1303300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":744,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-06",17.15,17.545,16.91,17.17,4.25,1746000,{"date":1371,"open":1372,"high":1373,"low":1264,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-05",17.99,18.5,16.47,-2.4,-12.72,2028200,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-04",20.44,17.75,18.87,-0.97,-4.89,2331100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-03",19.6,20.4,18.75,19.84,1.41,7.65,2356800,{"date":1396,"open":1397,"high":1398,"low":1367,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-02",17.31,18.8,18.43,1.34,7.84,2532200,{"date":1404,"open":1405,"high":1406,"low":1262,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-30",18.845,19.24,17.09,-2.83,-14.21,2943100,{"date":1412,"open":1413,"high":26,"low":1414,"close":1415,"change":202,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-29",21.08,18.74,19.92,2.47,2726400,{"date":1419,"open":1420,"high":1421,"low":1382,"close":1422,"change":417,"percent_change":491,"volume":1423,"transactions":9,"vwap":1422},"2026-01-28",19.89,20.040001,19.44,1435000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-27",19.030001,19.94,18.65,19.32,0.41,2.17,1773700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-26",21.15,21.2,18.48,18.91,-0.95,-4.78,2750700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":784,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-23",19.22,20.01,18.95,19.86,3.92,2223300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-22",18.21,19.37,18.15,19.11,1.16,6.46,3056800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":676,"volume":1466,"transactions":9,"vwap":1464},"2026-01-21",18.49,18.7,17.46,17.95,-0.03,1144700,{"date":1468,"open":1469,"high":1470,"low":1364,"close":1351,"change":202,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1351},"2026-01-20",17.4,18.44,2.74,2357500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-16",17.61,17.78,17.1,17.5,-0.31,-1.74,1802200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":677,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",17.94,18.19,17.34,17.81,-0.33,2180000,{"date":1491,"open":1469,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-14",18.575,17.37,18.14,0.78,4.49,1924900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-13",18.37,18.47,16.96,17.36,-0.65,-3.61,1780800,{"date":1508,"open":1509,"high":1510,"low":1364,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-12",17.3,18.22,18.01,1.26,7.52,1981000,{"date":1516,"open":1517,"high":1518,"low":1240,"close":1519,"change":965,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-09",16.71,17.247,16.75,1.58,1323500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1280,"change":676,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1280},"2026-01-08",16.4,16.54,15.55,-1.02,2030100,{"date":1530,"open":1531,"high":1463,"low":1532,"close":1533,"change":352,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-07",16.52,16.23,16.66,-1.71,2056500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1495,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-06",16.44,17.027,16.2,16.95,4.82,2164200,{"date":1545,"open":1546,"high":1364,"low":1547,"close":1548,"change":429,"percent_change":1200,"volume":1549,"transactions":9,"vwap":1548},"2026-01-05",17,16.02,16.17,1904600,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-02",15.83,16.859,16.35,0.37,2.32,881600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1560,"change":1110,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2025-12-31",15.98,16.18,15.715,-0.99,1819900,{"date":1566,"open":1524,"high":1524,"low":1567,"close":1568,"change":59,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-30",15.76,16.14,0.5,1364600,{"date":1572,"open":1573,"high":1517,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-29",16.3,15.9,16.059999,-0.79,-4.69,2005800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1258,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1258},"2025-12-26",17.12,17.175,16.64,0.11,0.66,1299800,{"date":1588,"open":1262,"high":1589,"low":1524,"close":1590,"change":1275,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-24",17.030001,16.74,1.76,1165900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":381,"volume":1600,"transactions":9,"vwap":1598},"2025-12-23",16.040001,16.65,16,16.45,0.28,1099200,{"date":1602,"open":1597,"high":1240,"low":1597,"close":1548,"change":1603,"percent_change":1448,"volume":1604,"transactions":9,"vwap":1548},"2025-12-22",0.61,1099600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-19",14.51,15.88,14.34,15.56,1.1,7.61,5139900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":862,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-18",14.17,14.665,14.15,14.46,3.73,926900,{"date":1623,"open":1607,"high":1624,"low":1625,"close":1074,"change":1488,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1074},"2025-12-17",14.64,13.87,-2.31,1126800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-16",14.89,15.175,14.19,14.27,-0.78,-5.18,1616900,{"date":1638,"open":1014,"high":1639,"low":1640,"close":1641,"change":314,"percent_change":1221,"volume":1642,"transactions":9,"vwap":1641},"2025-12-15",15.3,14.82,15.05,1469900,{"date":1644,"open":1645,"high":1646,"low":798,"close":918,"change":270,"percent_change":1647,"volume":1648,"transactions":9,"vwap":918},"2025-12-12",15.85,15.945,-6.47,1396700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":202,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-11",15.41,16.1,15.315,15.91,3.11,1754000,{"date":1658,"open":1322,"high":1659,"low":1660,"close":1661,"change":313,"percent_change":853,"volume":1662,"transactions":9,"vwap":1661},"2025-12-10",15.67,14.79,15.43,1261000,{"date":1664,"open":1011,"high":1665,"low":1666,"close":1651,"change":1146,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1651},"2025-12-09",15.645,14.63,4.26,1410100,{"date":1670,"open":1045,"high":1249,"low":1671,"close":1054,"change":280,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1054},"2025-12-08",14.48,-0.87,1139800,{"date":1675,"open":1676,"high":1568,"low":1677,"close":1678,"change":183,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-05",15.62,14.68,14.91,-2.42,3077000,{"date":1682,"open":1013,"high":1020,"low":1683,"close":1684,"change":1430,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-04",14.272,15.28,2.76,2194200,{"date":1688,"open":1689,"high":1320,"low":814,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-03",14.09,14.87,1.69,12.82,4275700,{"date":1695,"open":1696,"high":779,"low":1697,"close":1066,"change":140,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1066},"2025-12-02",12.84,12.254,2.65,1910300,{"date":1701,"open":993,"high":1689,"low":1702,"close":1696,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1696},"2025-12-01",12.66,-1.47,-10.27,2858900,{"date":1707,"open":975,"high":1708,"low":1709,"close":1211,"change":1710,"percent_change":377,"volume":1711,"transactions":9,"vwap":1211},"2025-11-28",14.69,13.02,1.35,2134600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1080,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1080},"2025-11-26",12.57,13.08,12.48,0.51,4.1,2514600,{"date":1721,"open":837,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-25",12.918,12.14,12.45,0.27,2.22,1716500,{"date":1729,"open":1109,"high":948,"low":709,"close":727,"change":1717,"percent_change":1214,"volume":1730,"transactions":9,"vwap":727},"2025-11-24",2373800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1166,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1166},"2025-11-21",12,12.105,11.05,-0.48,-3.95,4481800,{"date":1740,"open":1068,"high":1741,"low":1742,"close":1743,"change":870,"percent_change":1440,"volume":1744,"transactions":9,"vwap":1743},"2025-11-20",13.199,12.065,12.15,1760000,{"date":1746,"open":1747,"high":805,"low":1100,"close":885,"change":941,"percent_change":1748,"volume":1749,"transactions":9,"vwap":885},"2025-11-19",12.09,7.14,1677900,{"date":1751,"open":1109,"high":835,"low":299,"close":299,"change":607,"percent_change":704,"volume":1752,"transactions":9,"vwap":299},"2025-11-18",1344800,{"date":1754,"open":1218,"high":939,"low":1755,"close":1115,"change":751,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1115},"2025-11-17",12.02,-5.13,1572700,{"date":1759,"open":1103,"high":1760,"low":1761,"close":947,"change":334,"percent_change":717,"volume":1762,"transactions":9,"vwap":947},"2025-11-14",13.3,12.145,1470600,{"date":1764,"open":1760,"high":1765,"low":1766,"close":1080,"change":407,"percent_change":1096,"volume":1767,"transactions":9,"vwap":1080},"2025-11-13",13.63,12.708,2346500,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1212,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1212},"2025-11-12",12.86,13.52,0.69,5.42,2843300,{"date":1776,"open":1068,"high":781,"low":851,"close":1777,"change":1095,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-11",12.73,-3.19,1708900,{"date":1781,"open":1180,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-10",13.38,12.555,13.15,0.8,6.48,2536800,{"date":1789,"open":1716,"high":964,"low":1100,"close":948,"change":302,"percent_change":1790,"volume":1791,"transactions":9,"vwap":948},"2025-11-07",-1.91,1946000,{"date":1793,"open":1186,"high":963,"low":1108,"close":1794,"change":108,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-06",12.59,-3.15,1895400,{"date":1798,"open":1218,"high":1715,"low":1794,"close":1799,"change":1430,"percent_change":730,"volume":1800,"transactions":9,"vwap":1799},"2025-11-05",13,1220100,{"date":1802,"open":1066,"high":925,"low":1803,"close":1794,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1794},"2025-11-04",12.392,-0.84,-6.25,1876400,{"date":1808,"open":1671,"high":1809,"low":992,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-03",14.675,13.43,-1.36,-9.2,2124900,{"date":1815,"open":1053,"high":1816,"low":1817,"close":1660,"change":361,"percent_change":436,"volume":1818,"transactions":9,"vwap":1660},"2025-10-31",15.17,14.08,4704700,{"date":1820,"open":983,"high":1821,"low":1822,"close":924,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":924},"2025-10-30",14.54,13.59,0.35,2.5,1687500,{"date":1827,"open":1640,"high":1828,"low":1829,"close":788,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":788},"2025-10-29",14.895,13.882,-0.53,-3.65,2039600,{"date":1834,"open":1835,"high":1836,"low":1619,"close":1821,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1821},"2025-10-28",15.01,15.245,-0.71,-4.66,1855700,{"date":1841,"open":1295,"high":1842,"low":1301,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-27",15.735,15.25,-0.63,-3.97,1892300,{"date":1848,"open":1560,"high":1849,"low":1247,"close":1608,"change":313,"percent_change":853,"volume":1850,"transactions":9,"vwap":1608},"2025-10-24",16.28,1349700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":97,"percent_change":1620,"volume":1857,"transactions":9,"vwap":1856},"2025-10-23",15.19,15.99,15.13,15.86,2960700,{"date":1859,"open":1249,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-22",15.755,14.55,15.29,-0.47,-2.98,5616300,{"date":1867,"open":1561,"high":1598,"low":1038,"close":1567,"change":1563,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1567},"2025-10-21",-5.91,1161100,{"date":1871,"open":1241,"high":1258,"low":1872,"close":1519,"change":1873,"percent_change":742,"volume":1874,"transactions":9,"vwap":1519},"2025-10-20",15.467,1.56,2045600,{"date":1876,"open":1877,"high":1646,"low":1054,"close":1853,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1853},"2025-10-17",15.61,-0.91,-5.65,3335800,{"date":1882,"open":1883,"high":1353,"low":1884,"close":1652,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1652},"2025-10-16",17.135,15.881,-0.89,-5.24,2872100,{"date":1889,"open":1890,"high":1891,"low":1598,"close":1892,"change":1823,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-15",16.84,17.9,16.99,2.1,3837200,{"date":1896,"open":1646,"high":1897,"low":1898,"close":1583,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1583},"2025-10-14",16.86,15.2,0.67,4.2,2743400,{"date":1903,"open":1288,"high":1904,"low":1678,"close":1273,"change":1873,"percent_change":694,"volume":1905,"transactions":9,"vwap":1273},"2025-10-13",16.049999,2791100,{"date":1907,"open":1249,"high":1014,"low":1908,"close":901,"change":1830,"percent_change":1909,"volume":1910,"transactions":9,"vwap":901},"2025-10-10",14.21,-3.55,2998900,{"date":1912,"open":1038,"high":1913,"low":1633,"close":902,"change":1266,"percent_change":1914,"volume":1915,"transactions":9,"vwap":902},"2025-10-09",16.215,3.39,4840900,{"date":1917,"open":1080,"high":1918,"low":1919,"close":908,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":908},"2025-10-08",14.57,12.935,1.62,12.63,6658600,{"date":1924,"open":1925,"high":782,"low":1926,"close":970,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":970},"2025-10-07",12.3,12.28,0.64,5.25,2801800,{"date":1931,"open":1770,"high":876,"low":861,"close":1109,"change":397,"percent_change":303,"volume":1932,"transactions":9,"vwap":1109},"2025-10-06",1491100,{"date":1934,"open":1173,"high":1935,"low":1172,"close":1936,"change":241,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-03",12.755,12.44,1.3,1721400,{"date":1940,"open":1941,"high":1942,"low":868,"close":1926,"change":1133,"percent_change":97,"volume":1943,"transactions":9,"vwap":1926},"2025-10-02",12.46,12.47,917900,{"date":1945,"open":1946,"high":1947,"low":868,"close":1115,"change":118,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1115},"2025-10-01",12.41,12.519,-2.71,1442700,{"date":1951,"open":1952,"high":1186,"low":1953,"close":1954,"change":1290,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-30",11.3,11.17,12.55,6.72,2424600,{"date":1958,"open":1733,"high":837,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-29",11.57,11.76,-0.23,-1.92,1572000,{"date":1965,"open":869,"high":727,"low":700,"close":1966,"change":862,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-26",11.99,4.53,2485900,{"date":1970,"open":78,"high":721,"low":1971,"close":869,"change":1146,"percent_change":1972,"volume":1973,"transactions":9,"vwap":869},"2025-09-25",10.325,5.81,2722600,{"date":1975,"open":17,"high":1089,"low":1976,"close":1977,"change":1290,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-24",10.32,10.84,7.86,2779900,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":262,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-09-23",9.5,10.39,10.05,6.35,2323200,{"date":1988,"open":138,"high":1989,"low":477,"close":488,"change":568,"percent_change":1830,"volume":1990,"transactions":9,"vwap":488},"2025-09-22",9.69,1373800,{"date":1992,"open":344,"high":179,"low":1993,"close":1982,"change":669,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1982},"2025-09-19",9.295,2.04,3674400,{"date":1997,"open":1998,"high":1982,"low":1999,"close":2000,"change":1275,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-18",8.96,8.93,9.31,3.22,1067300,{"date":2004,"open":466,"high":2005,"low":606,"close":2006,"change":334,"percent_change":1563,"volume":2007,"transactions":9,"vwap":2006},"2025-09-17",9.275,9.02,2108100,{"date":2009,"open":2010,"high":518,"low":489,"close":509,"change":241,"percent_change":2011,"volume":2012,"transactions":9,"vwap":509},"2025-09-16",9.03,1.79,1734700,{"date":2014,"open":2015,"high":2016,"low":500,"close":498,"change":1055,"percent_change":2017,"volume":2018,"transactions":9,"vwap":498},"2025-09-15",8.61,9.015,4.56,1243700,{"date":2020,"open":2021,"high":489,"low":2022,"close":500,"change":627,"percent_change":2023,"volume":2024,"transactions":9,"vwap":500},"2025-09-12",8.82,8.55,-3.06,871800,{"date":2026,"open":2027,"high":2006,"low":2028,"close":606,"change":1104,"percent_change":2029,"volume":2030,"transactions":9,"vwap":606},"2025-09-11",8.8,8.77,0.46,683000,{"date":2032,"open":1999,"high":2033,"low":2034,"close":2034,"change":21,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-10",9.235,8.79,-1.24,1318500,{"date":2038,"open":2039,"high":1998,"low":2040,"close":2041,"change":151,"percent_change":140,"volume":2042,"transactions":9,"vwap":2041},"2025-09-09",8.85,8.7,8.9,1480400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":626,"change":568,"percent_change":2048,"volume":2049,"transactions":9,"vwap":626},"2025-09-08",8.89,8.975,8.769,-0.56,765400,{"date":2051,"open":498,"high":674,"low":2052,"close":2053,"change":201,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-05",8.835,8.92,0.56,779900,{"date":2057,"open":501,"high":2045,"low":2058,"close":626,"change":314,"percent_change":2059,"volume":2060,"transactions":9,"vwap":626},"2025-09-04",8.57,1.95,596700,{"date":2062,"open":500,"high":2010,"low":2063,"close":2040,"change":261,"percent_change":1772,"volume":2064,"transactions":9,"vwap":2040},"2025-09-03",8.51,809400,{"date":2066,"open":2067,"high":2027,"low":582,"close":2068,"change":703,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-02",8.68,8.64,-3.14,881800,{"date":2072,"open":2073,"high":2006,"low":501,"close":2053,"change":151,"percent_change":140,"volume":2074,"transactions":9,"vwap":2053},"2025-08-29",8.81,872400,{"date":2076,"open":2045,"high":511,"low":2077,"close":2045,"change":1465,"percent_change":118,"volume":2078,"transactions":9,"vwap":2045},"2025-08-28",8.825,916100,{"date":2080,"open":1998,"high":511,"low":2034,"close":2053,"change":334,"percent_change":1331,"volume":2081,"transactions":9,"vwap":2053},"2025-08-27",786700,{"date":2083,"open":530,"high":518,"low":2084,"close":468,"change":334,"percent_change":1563,"volume":2085,"transactions":9,"vwap":468},"2025-08-26",8.865,967900,{"date":2087,"open":675,"high":2088,"low":2010,"close":466,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":466},"2025-08-25",9.43,-0.15,-1.62,684500,{"date":2093,"open":1998,"high":169,"low":2041,"close":545,"change":1725,"percent_change":2094,"volume":2095,"transactions":9,"vwap":545},"2025-08-22",3.01,1756600,{"date":2097,"open":487,"high":545,"low":489,"close":2098,"change":428,"percent_change":1152,"volume":2099,"transactions":9,"vwap":2098},"2025-08-21",8.98,865300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":536,"change":627,"percent_change":2105,"volume":2106,"transactions":9,"vwap":536},"2025-08-20",9.27,9.375,8.883,-2.91,924300,{"date":2108,"open":2102,"high":2109,"low":547,"close":2102,"change":683,"percent_change":684,"volume":2110,"transactions":9,"vwap":2102},"2025-08-19",9.345,614600,{"date":2112,"open":147,"high":2113,"low":640,"close":2000,"change":607,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2000},"2025-08-18",9.589,-3.12,697300,{"date":2117,"open":2118,"high":55,"low":2119,"close":662,"change":627,"percent_change":2120,"volume":2121,"transactions":9,"vwap":662},"2025-08-15",9.91,9.58,-2.73,617700,{"date":2123,"open":58,"high":93,"low":639,"close":2124,"change":2125,"percent_change":2069,"volume":2126,"transactions":9,"vwap":2124},"2025-08-14",9.88,-0.32,806000,{"date":2128,"open":743,"high":208,"low":2129,"close":2130,"change":241,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-13",9.81,10.2,1.59,1008600,{"date":2134,"open":125,"high":104,"low":2135,"close":2136,"change":994,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-12",9.71,10.04,2.24,987400,{"date":2140,"open":742,"high":2141,"low":469,"close":2142,"change":2125,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-11",10.3,9.82,-3.16,763300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":950,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-08",9.8,10.37,9.745,10.14,4.11,1139600,{"date":2154,"open":2135,"high":2129,"low":1982,"close":681,"change":241,"percent_change":2155,"volume":2156,"transactions":9,"vwap":681},"2025-08-07",1.67,778600,{"date":2158,"open":239,"high":127,"low":2119,"close":2119,"change":223,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2119},"2025-08-06",-1.44,659300,{"date":2162,"open":682,"high":2163,"low":651,"close":644,"change":223,"percent_change":2164,"volume":2165,"transactions":9,"vwap":644},"2025-08-05",9.843,-1.42,1194100,{"date":2167,"open":159,"high":2168,"low":159,"close":2169,"change":1725,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-04",10.045,9.86,2.82,990400,{"date":2173,"open":632,"high":2174,"low":545,"close":590,"change":151,"percent_change":1284,"volume":2175,"transactions":9,"vwap":590},"2025-08-01",9.67,943900,{"date":2177,"open":545,"high":2178,"low":2179,"close":651,"change":1284,"percent_change":2180,"volume":2181,"transactions":9,"vwap":651},"2025-07-31",9.665,9.023,3.35,2322600,{"date":2183,"open":435,"high":322,"low":181,"close":545,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":545},"2025-07-30",-1.85,-16.67,2754000,{"date":2188,"open":2189,"high":2190,"low":66,"close":219,"change":291,"percent_change":2191,"volume":2192,"transactions":9,"vwap":219},"2025-07-29",11.72,11.725,-4.31,2025000,{"date":2194,"open":885,"high":781,"low":2195,"close":330,"change":1465,"percent_change":250,"volume":2196,"transactions":9,"vwap":330},"2025-07-28",11.11,3260500,{"date":2198,"open":708,"high":2199,"low":2200,"close":2201,"change":783,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-25",11.73,11.32,11.63,0.87,604500,{"date":2205,"open":858,"high":2206,"low":869,"close":715,"change":2207,"percent_change":1778,"volume":2208,"transactions":9,"vwap":715},"2025-07-24",12.03,-0.38,1070800,{"date":2210,"open":1960,"high":1175,"low":2211,"close":299,"change":261,"percent_change":1717,"volume":2212,"transactions":9,"vwap":299},"2025-07-23",11.64,1578700,{"date":2214,"open":2215,"high":2216,"low":1089,"close":2217,"change":48,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-22",11.42,12.045,11.85,3.86,1406600,{"date":2221,"open":330,"high":852,"low":427,"close":2222,"change":646,"percent_change":1785,"volume":2223,"transactions":9,"vwap":2222},"2025-07-21",11.41,2992800,{"date":2225,"open":2226,"high":301,"low":2227,"close":2200,"change":783,"percent_change":129,"volume":2228,"transactions":9,"vwap":2200},"2025-07-18",11.25,11.23,1708800,{"date":2230,"open":728,"high":2215,"low":710,"close":2231,"change":429,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-17",11.22,-1.58,1428500,{"date":2235,"open":742,"high":2236,"low":77,"close":711,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":711},"2025-07-16",11.65,1.22,11.98,3504600,{"date":2241,"open":2130,"high":388,"low":2242,"close":257,"change":380,"percent_change":2243,"volume":1402,"transactions":9,"vwap":257},"2025-07-15",10.11,1.8,{"date":2245,"open":2246,"high":20,"low":368,"close":58,"change":585,"percent_change":846,"volume":2247,"transactions":9,"vwap":58},"2025-07-14",10.43,1809700,{"date":2249,"open":742,"high":17,"low":2250,"close":1983,"change":453,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1983},"2025-07-11",10.074,1.37,1653800,{"date":2254,"open":2255,"high":2256,"low":2255,"close":77,"change":1585,"percent_change":2257,"volume":2258,"transactions":9,"vwap":77},"2025-07-10",9.77,10.52,6.88,2081600,{"date":2260,"open":58,"high":58,"low":2088,"close":590,"change":1110,"percent_change":2261,"volume":2262,"transactions":9,"vwap":590},"2025-07-09",-1.64,1719000,{"date":2264,"open":477,"high":368,"low":2265,"close":682,"change":202,"percent_change":2266,"volume":2267,"transactions":9,"vwap":682},"2025-07-08",9.055,5.18,1552700,{"date":2269,"open":545,"high":158,"low":2270,"close":2102,"change":334,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2102},"2025-07-07",8.91,-0.96,757600,{"date":2274,"open":548,"high":488,"low":548,"close":2275,"change":417,"percent_change":1937,"volume":2276,"transactions":9,"vwap":2275},"2025-07-03",9.36,390000,{"date":2278,"open":508,"high":169,"low":530,"close":2279,"change":994,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-02",9.24,2.44,831200,{"date":2283,"open":2041,"high":160,"low":2028,"close":2006,"change":568,"percent_change":212,"volume":2284,"transactions":9,"vwap":2006},"2025-07-01",540000,{"date":2286,"open":2287,"high":2287,"low":489,"close":2288,"change":1194,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-30",9.94,9.07,-6.01,976400,{"date":2292,"open":2124,"high":2293,"low":632,"close":136,"change":250,"percent_change":2294,"volume":2295,"transactions":9,"vwap":136},"2025-06-27",9.96,-2.62,2324600,{"date":2297,"open":557,"high":58,"low":660,"close":2118,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2118},"2025-06-26",0.74,8.07,1835200,{"date":2302,"open":2303,"high":521,"low":2304,"close":600,"change":2305,"percent_change":592,"volume":2306,"transactions":9,"vwap":600},"2025-06-25",8.44,8.41,0.73,1637400,{"date":2308,"open":555,"high":2309,"low":2310,"close":2303,"change":522,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2303},"2025-06-24",8.47,8.195,2.43,644500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1243,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-23",7.97,8.31,7.835,8.24,4.83,1103600,{"date":2322,"open":2058,"high":591,"low":2323,"close":1978,"change":751,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1978},"2025-06-20",7.72,-7.75,904600,{"date":2327,"open":2328,"high":2022,"low":2329,"close":2330,"change":202,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-18",8.01,7.94,8.52,5.97,681700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1033,"percent_change":192,"volume":2339,"transactions":9,"vwap":2338},"2025-06-17",8.09,8.18,7.95,8.04,845300,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":669,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-16",7.79,8.29,8.1,2.4,569400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2349,"change":21,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2349},"2025-06-13",7.91,8.115,7.78,-1.37,367000,{"date":2355,"open":565,"high":2356,"low":2329,"close":2357,"change":676,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-12",8.19,8.02,-2.08,447700,{"date":2361,"open":2336,"high":2362,"low":2357,"close":2356,"change":59,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2356},"2025-06-11",8.37,0.99,536000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1110,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-10",8.3,8.355,8.021,8.11,-1.93,409100,{"date":2374,"open":2315,"high":2304,"low":2315,"close":2375,"change":140,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-09",8.27,4.29,560800,{"date":2379,"open":2380,"high":567,"low":2351,"close":2381,"change":853,"percent_change":2155,"volume":2382,"transactions":9,"vwap":2381},"2025-06-06",7.89,7.93,454000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2385,"change":853,"percent_change":1691,"volume":2388,"transactions":9,"vwap":2385},"2025-06-05",7.8,7.985,7.76,668300,{"date":2390,"open":577,"high":2299,"low":2391,"close":2391,"change":429,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-04",7.67,-2.29,650300,{"date":2395,"open":2396,"high":1978,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-06-03",7.59,7.48,7.85,0.3,3.97,948600,{"date":2403,"open":2397,"high":2404,"low":2405,"close":2406,"change":522,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-02",7.69,7.39,7.55,2.72,953200,{"date":2410,"open":2411,"high":2405,"low":2412,"close":2413,"change":646,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-05-30",7.26,7.091,7.35,1.24,1017200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2411,"change":313,"percent_change":1599,"volume":2421,"transactions":9,"vwap":2411},"2025-05-29",7.28,7.375,7.21,465200,{"date":2423,"open":2424,"high":2425,"low":1748,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-05-28",7.3,7.365,7.24,-0.12,-1.63,437700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-05-27",7.04,7.46,7,7.36,0.42,6.05,842900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":809,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-23",6.7,7.02,6.69,6.94,3.43,725600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1220,"volume":2454,"transactions":9,"vwap":2452},"2025-05-22",6.61,6.83,6.525,6.71,0.01,617900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2441,"change":21,"percent_change":2090,"volume":2460,"transactions":9,"vwap":2441},"2025-05-21",6.79,6.885,6.62,410700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":261,"percent_change":129,"volume":2467,"transactions":9,"vwap":2466},"2025-05-20",6.75,6.91,6.63,6.81,368700,{"date":2469,"open":2463,"high":2470,"low":2471,"close":2463,"change":334,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2463},"2025-05-19",6.76,6.6,-1.32,495000,{"date":2475,"open":2470,"high":2476,"low":2449,"close":2477,"change":333,"percent_change":2089,"volume":2478,"transactions":9,"vwap":2477},"2025-05-16",6.89,6.84,2296600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":201,"percent_change":2298,"volume":2485,"transactions":9,"vwap":2484},"2025-05-15",6.67,6.93,6.66,6.85,599800,{"date":2487,"open":2450,"high":745,"low":2488,"close":2489,"change":79,"percent_change":79,"volume":2490,"transactions":9,"vwap":2489},"2025-05-14",6.74,6.8,554400,{"date":2492,"open":2470,"high":2493,"low":2494,"close":2489,"change":1133,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2489},"2025-05-13",6.98,6.725,1.04,856200,{"date":2498,"open":2444,"high":919,"low":2459,"close":2499,"change":313,"percent_change":2399,"volume":2500,"transactions":9,"vwap":2499},"2025-05-12",6.73,902100,{"date":2502,"open":2503,"high":2470,"low":2503,"close":2452,"change":1725,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2452},"2025-05-09",6.54,4.19,800300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":417,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-08",6.32,6.53,6.19,6.44,1.9,860000,{"date":2515,"open":2516,"high":2511,"low":2516,"close":2508,"change":241,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2508},"2025-05-07",6.02,2.6,596500,{"date":2520,"open":2521,"high":2522,"low":471,"close":2523,"change":783,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-06",6.08,6.2,6.16,1.65,511700,{"date":2527,"open":2528,"high":2529,"low":163,"close":2530,"change":627,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-05",6.42,6.43,6.06,-4.27,526700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":314,"percent_change":1685,"volume":2539,"transactions":9,"vwap":2538},"2025-05-02",6.24,6.45,6.185,6.33,560900,{"date":2541,"open":2542,"high":2511,"low":36,"close":2523,"change":223,"percent_change":1323,"volume":2543,"transactions":9,"vwap":2523},"2025-05-01",6.21,642800,{"date":2545,"open":2529,"high":2529,"low":2510,"close":2546,"change":250,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-04-30",6.3,-3.96,547400,{"date":2550,"open":2551,"high":942,"low":2552,"close":2553,"change":1465,"percent_change":407,"volume":2554,"transactions":9,"vwap":2553},"2025-04-29",6.55,6.4,6.56,455300,{"date":2556,"open":2557,"high":2489,"low":1786,"close":1062,"change":1104,"percent_change":1603,"volume":2558,"transactions":9,"vwap":1062},"2025-04-28",6.5,425600,{"date":2560,"open":1786,"high":2449,"low":1985,"close":2551,"change":655,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2551},"2025-04-25",-2.82,933900,{"date":2564,"open":2511,"high":2565,"low":2566,"close":2488,"change":1055,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2488},"2025-04-24",6.77,6.355,6.14,528500,{"date":40,"open":2523,"high":2551,"low":2523,"close":1985,"change":669,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1985},3.08,659100,{"status":2573,"indices":2574,"watchlist":2611,"sectors":2631,"benchmarks":2678},"success",[2575,2582,2588,2594,2600,2606],{"symbol":2576,"name":2577,"price":2578,"change":2579,"pct_change":1585,"is_up":2580,"sparkline":2581,"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":2583,"name":2584,"price":2585,"change":2586,"pct_change":2202,"is_up":2580,"sparkline":2587,"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":2589,"name":2590,"price":2591,"change":2592,"pct_change":380,"is_up":2580,"sparkline":2593,"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":2595,"name":2596,"price":2597,"change":2598,"pct_change":232,"is_up":2580,"sparkline":2599,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":2601,"name":2602,"price":2603,"change":2604,"pct_change":1585,"is_up":2580,"sparkline":2605,"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":2607,"name":2608,"price":2609,"change":737,"pct_change":2251,"is_up":2580,"sparkline":2610,"date":5},"VIX","CBOE VIX",15.52,"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",[2612,2619,2625],{"symbol":2613,"name":2614,"price":2615,"change":2616,"pct_change":2617,"is_up":2580,"sparkline":2618,"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":2620,"name":2621,"price":2622,"change":2623,"pct_change":302,"is_up":14,"sparkline":2624,"date":5},"AAPL","Apple Inc",332.89,-0.8,"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":2626,"name":2627,"price":2628,"change":2344,"pct_change":2629,"is_up":2580,"sparkline":2630,"date":5},"TSLA","Tesla Inc",378.69,2.18,"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",[2632,2636,2640,2645,2649,2653,2657,2661,2665,2669,2673],{"name":2633,"etf":2634,"change":2054,"price":2635,"is_up":2580},"Technology","XLK",200.93,{"name":2637,"etf":2638,"change":2305,"price":2639,"is_up":2580},"Financials","XLF",53.88,{"name":2641,"etf":2642,"change":2643,"price":2644,"is_up":2580},"Healthcare","XLV",0.72,167.37,{"name":2646,"etf":2647,"change":1823,"price":2648,"is_up":2580},"Consumer Cycl","XLY",110.42,{"name":2650,"etf":2651,"change":1146,"price":2652,"is_up":2580},"Consumer Staples","XLP",81.04,{"name":2654,"etf":2655,"change":2363,"price":2656,"is_up":2580},"Energy","XLE",63.44,{"name":2658,"etf":2659,"change":646,"price":2660,"is_up":2580},"Industrials","XLI",170.1,{"name":2662,"etf":2663,"change":558,"price":2664,"is_up":2580},"Materials","XLB",49.5,{"name":2666,"etf":2667,"change":118,"price":2668,"is_up":14},"Real Estate","XLRE",40.67,{"name":2670,"etf":2671,"change":1823,"price":2672,"is_up":2580},"Utilities","XLU",39.97,{"name":2674,"etf":2675,"change":2676,"price":2677,"is_up":2580},"Comm Services","XLC",1.17,111.61,[2679,2683,2687,2691],{"ticker":2680,"name":2681,"price":2682,"change":1899,"is_up":2580},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2684,"name":2685,"price":2686,"change":615,"is_up":2580},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2688,"name":2689,"price":2690,"change":522,"is_up":2580},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2692,"name":2693,"price":2694,"change":1585,"is_up":2580},"IWM","iShares Russell 2000",283.39]