[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORLA":3,"stock-historical-ORLA":30,"homepage-market-summary":2418},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"ORLA","2026-07-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Orla Mining Ltd.","NYSE American",null,"Common Stock",false,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.06,"Quarterly",{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.44,9.18,9.03,8.94,0.5,5.59,3239426.607944,10100,9.3489,21.98,8.425,2820259.6573246997,7.5,2373,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},6.63,2358661,860911410.436914,35.63,"2025-02-14",[41,42,52,61,72,83,94,104,114,124,132,141,149,154,162,171,179,187,196,205,214,219,226,235,242,248,255,262,269,278,286,295,304,312,320,328,336,343,351,358,365,372,381,390,397,406,414,422,430,438,446,454,463,472,480,489,498,505,512,519,527,534,543,550,558,567,573,582,590,596,604,612,621,629,635,644,651,660,666,673,681,690,699,707,716,722,730,737,746,753,761,769,776,784,792,800,807,815,821,829,838,847,855,863,871,877,886,895,903,912,921,930,937,943,951,958,967,975,981,990,998,1005,1012,1020,1028,1037,1045,1054,1062,1068,1076,1083,1090,1097,1101,1108,1114,1122,1128,1135,1142,1149,1157,1164,1171,1180,1185,1192,1197,1204,1210,1218,1225,1230,1235,1243,1248,1254,1262,1268,1274,1280,1286,1293,1300,1307,1313,1319,1325,1330,1336,1344,1351,1357,1364,1369,1376,1381,1389,1396,1401,1407,1412,1419,1424,1432,1438,1442,1448,1455,1461,1468,1475,1480,1487,1495,1502,1507,1511,1518,1523,1530,1537,1542,1547,1554,1559,1565,1573,1578,1584,1590,1595,1600,1605,1611,1618,1624,1627,1634,1641,1647,1651,1659,1664,1670,1677,1681,1684,1689,1697,1703,1708,1714,1717,1724,1729,1736,1741,1748,1754,1759,1766,1773,1777,1782,1788,1794,1799,1805,1810,1815,1821,1825,1831,1836,1844,1850,1857,1865,1871,1877,1882,1889,1892,1899,1903,1909,1913,1918,1922,1926,1931,1936,1943,1948,1952,1955,1961,1966,1971,1977,1984,1987,1992,1997,2001,2005,2010,2015,2019,2026,2030,2035,2041,2044,2048,2053,2059,2064,2068,2072,2078,2085,2092,2098,2103,2108,2114,2118,2122,2126,2129,2134,2140,2145,2149,2153,2157,2161,2165,2170,2174,2177,2182,2187,2191,2197,2202,2210,2217,2224,2229,2234,2237,2242,2246,2251,2256,2262,2266,2270,2275,2281,2287,2293,2298,2305,2311,2319,2325,2333,2340,2348,2355,2360,2366,2371,2379,2386,2392,2399,2405,2410,2414],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-07-29",9.11,9.215,8.685,-0.17,-1.87,2120984.188923,13250,8.9202,{"date":53,"open":54,"high":55,"low":18,"close":44,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-07-28",9.34,9.4,-0.38,-4,2007716.085655,10539,9.1429,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-07-27",9.45,9.6,9.25,9.49,0.23,2.48,2767682.272362,10844,9.4495,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-07-24",9.36,9.495,9.225,9.26,-0.01,-0.11,3827041.701973,19546,9.3182,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-07-23",9.05,9.43,9.01,9.27,-0.04,-0.43,4529555.142035,21464,9.241,{"date":95,"open":88,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-07-22",9.735,9.19,9.31,0.26,2.87,5179760.389976,25772,9.4266,{"date":105,"open":106,"high":107,"low":108,"close":85,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-07-21",8.86,9.07,8.771,0.4,4.62,2904578.845639,15290,8.9091,{"date":115,"open":116,"high":117,"low":116,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-07-20",8.56,8.82,8.65,0.04,0.46,2331365.202407,12529,8.714,{"date":125,"open":126,"high":127,"low":26,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":9,"vwap":128},"2026-07-17",8.6,8.84,8.61,-0.07,-0.81,4966500,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":9,"vwap":137},"2026-07-16",9.13,9.2,8.63,8.68,-0.66,-7.07,3575700,{"date":142,"open":143,"high":144,"low":145,"close":54,"change":146,"percent_change":147,"volume":148,"transactions":9,"vwap":54},"2026-07-15",9.5,9.59,9.24,-0.15,-1.58,1662800,{"date":150,"open":151,"high":151,"low":63,"close":66,"change":13,"percent_change":152,"volume":153,"transactions":9,"vwap":66},"2026-07-14",9.85,0.64,2017800,{"date":155,"open":156,"high":157,"low":158,"close":86,"change":159,"percent_change":160,"volume":161,"transactions":9,"vwap":86},"2026-07-13",9.53,9.652,9.315,-0.33,-3.38,2081600,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":9,"vwap":167},"2026-07-10",9.67,9.855,9.56,9.76,0.01,0.1,2827500,{"date":172,"open":164,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":9,"vwap":175},"2026-07-09",9.79,9.572,9.75,0.3,3.17,2103400,{"date":180,"open":181,"high":182,"low":183,"close":63,"change":184,"percent_change":185,"volume":186,"transactions":9,"vwap":63},"2026-07-08",9.54,9.645,9.15,-0.32,-3.28,4002000,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":9,"vwap":192},"2026-07-07",10.24,10.27,9.65,9.77,-0.53,-5.15,2385500,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":9,"vwap":201},"2026-07-06",10.41,10.48,10.075,10.3,0.12,1.18,1950700,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":9,"vwap":210},"2026-07-02",10.17,10.495,9.97,10.18,0.39,3.98,4019300,{"date":215,"open":192,"high":216,"low":175,"close":173,"change":217,"percent_change":217,"volume":218,"transactions":9,"vwap":173},"2026-07-01",10.215,0,1740200,{"date":220,"open":221,"high":222,"low":223,"close":173,"change":13,"percent_change":224,"volume":225,"transactions":9,"vwap":173},"2026-06-30",9.66,9.81,9.515,0.62,2897200,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":9,"vwap":231},"2026-06-29",9.55,9.775,9.42,9.73,0.09,0.93,3836100,{"date":236,"open":237,"high":238,"low":228,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":9,"vwap":237},"2026-06-26",9.64,10.085,0.15,1.58,4788200,{"date":243,"open":64,"high":164,"low":244,"close":66,"change":245,"percent_change":246,"volume":247,"transactions":9,"vwap":66},"2026-06-25",9.255,0.11,1.17,2716600,{"date":249,"open":86,"high":250,"low":135,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":9,"vwap":251},"2026-06-24",9.68,9.38,-0.39,-3.99,3273300,{"date":256,"open":257,"high":258,"low":237,"close":192,"change":259,"percent_change":260,"volume":261,"transactions":9,"vwap":192},"2026-06-23",9.86,9.995,-0.46,-4.5,3194500,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":146,"percent_change":267,"volume":268,"transactions":9,"vwap":266},"2026-06-22",10.34,10.125,10.23,-1.45,2715100,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":9,"vwap":274},"2026-06-18",11.13,11.27,10.235,10.38,-0.75,-6.74,6736800,{"date":279,"open":280,"high":281,"low":282,"close":271,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":271},"2026-06-17",11.54,12.04,11.1,-0.44,-3.8,4067900,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":9,"vwap":291},"2026-06-16",11.35,11.675,11.215,11.57,0.37,3.3,3799500,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":9,"vwap":300},"2026-06-15",11.4,11.715,11.07,11.2,0.55,5.16,3649100,{"date":305,"open":199,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":308},"2026-06-12",10.77,10.287,10.65,0.29,2.8,3277300,{"date":313,"open":167,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":9,"vwap":316},"2026-06-11",10.45,9.745,10.36,0.58,5.93,3416000,{"date":321,"open":322,"high":323,"low":175,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":9,"vwap":324},"2026-06-10",10.11,10.245,9.78,-0.69,-6.59,3451400,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":56,"percent_change":334,"volume":335,"transactions":9,"vwap":333},"2026-06-09",10.91,11.01,10.1,10.47,-3.5,3865100,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":119,"percent_change":292,"volume":342,"transactions":9,"vwap":341},"2026-06-08",10.88,11,10.55,10.85,4146900,{"date":344,"open":300,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":9,"vwap":347},"2026-06-05",11.261,10.58,10.81,-0.52,-4.59,6492900,{"date":352,"open":297,"high":353,"low":354,"close":355,"change":232,"percent_change":356,"volume":357,"transactions":9,"vwap":355},"2026-06-04",11.68,11.28,11.33,0.8,5200100,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":325,"percent_change":363,"volume":364,"transactions":9,"vwap":362},"2026-06-03",11.87,11.16,11.24,-5.78,5350000,{"date":366,"open":367,"high":368,"low":360,"close":369,"change":252,"percent_change":370,"volume":371,"transactions":9,"vwap":369},"2026-06-02",12.43,12.46,11.93,-3.17,3277900,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":377},"2026-06-01",12.85,13.03,12.05,12.32,-1.09,-8.13,4335300,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":9,"vwap":386},"2026-05-29",12.51,13.455,12.42,13.41,0.95,7.62,2753200,{"date":391,"open":392,"high":393,"low":394,"close":368,"change":309,"percent_change":395,"volume":396,"transactions":9,"vwap":368},"2026-05-28",12,12.675,11.821,2.38,3865300,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":402},"2026-05-27",12.25,12.45,12.11,12.17,-0.41,-3.26,1806600,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":317,"percent_change":412,"volume":413,"transactions":9,"vwap":411},"2026-05-26",12.3,12.735,12.285,12.58,4.83,2026800,{"date":415,"open":416,"high":417,"low":418,"close":392,"change":419,"percent_change":420,"volume":421,"transactions":9,"vwap":392},"2026-05-22",12.22,12.23,11.97,-0.28,-2.28,2586400,{"date":423,"open":392,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":9,"vwap":426},"2026-05-21",12.64,11.96,12.28,-0.03,-0.24,1849200,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":434},"2026-05-20",12.52,12.09,12.31,0.14,1.15,5208100,{"date":439,"open":440,"high":441,"low":442,"close":402,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":402},"2026-05-19",12.8,12.95,12.12,-0.83,-6.38,4651200,{"date":447,"open":386,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":450},"2026-05-18",13.57,12.86,13,-0.35,-2.62,3775600,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":459},"2026-05-15",14.02,14.14,13.22,13.35,-1.44,-9.74,3179000,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":468},"2026-05-14",14.57,15.22,13.86,14.79,0.21,1.44,7087600,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":245,"percent_change":478,"volume":479,"transactions":9,"vwap":477},"2026-05-13",14.1,14.645,13.93,14.58,0.76,5370700,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":485},"2026-05-12",14.6,14.795,13.89,14.47,-0.34,-2.3,2497400,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-05-11",14.665,15.32,14.27,14.81,-0.23,-1.53,4375600,{"date":499,"open":477,"high":500,"low":501,"close":502,"change":478,"percent_change":503,"volume":504,"transactions":9,"vwap":502},"2026-05-08",15.175,14.45,15.04,5.32,2986800,{"date":506,"open":507,"high":492,"low":493,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-05-07",15.05,14.28,-0.29,-1.99,5292300,{"date":513,"open":514,"high":515,"low":514,"close":465,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":465},"2026-05-06",14.23,14.88,1.14,8.49,3416200,{"date":520,"open":521,"high":448,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-05-05",13.29,13.15,13.43,0.45,3.47,2248000,{"date":528,"open":529,"high":530,"low":449,"close":531,"change":184,"percent_change":532,"volume":533,"transactions":9,"vwap":531},"2026-05-04",13.06,13.32,12.98,-2.41,2144100,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-05-01",13.2,13.395,13.04,13.3,0.2,1.53,1810900,{"date":544,"open":545,"high":546,"low":531,"close":547,"change":435,"percent_change":548,"volume":549,"transactions":9,"vwap":547},"2026-04-30",13.37,13.6,13.1,1.08,3327900,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":138,"percent_change":556,"volume":557,"transactions":9,"vwap":555},"2026-04-29",13.42,13.609,12.9,12.96,-4.85,2891200,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-04-28",13.95,14.13,13.59,13.62,-0.76,-5.29,2310300,{"date":568,"open":508,"high":485,"low":569,"close":570,"change":571,"percent_change":460,"volume":572,"transactions":9,"vwap":570},"2026-04-27",14.06,14.38,-0.21,2055300,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-04-24",14.46,14.66,14.05,14.59,0.28,1.96,1886900,{"date":583,"open":570,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-04-23",14.52,14.07,14.31,-0.49,-3.31,3914000,{"date":591,"open":592,"high":592,"low":482,"close":593,"change":99,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-04-22",15.2,14.8,1.79,2483600,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-04-21",16.014999,14.335,14.54,-1.61,-9.97,5110000,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":419,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-04-20",16.18,16.34,15.93,16.15,-1.7,1752900,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-04-17",16.5,17.18,16.355,16.43,0.34,2.11,3062600,{"date":622,"open":607,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-04-16",16.6,15.635,16.09,-0.06,-0.37,3558100,{"date":630,"open":631,"high":631,"low":625,"close":609,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":609},"2026-04-15",17.74,-1.64,-9.22,4116400,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-04-14",18.33,18.56,17.62,17.79,-0.3,-1.66,3643200,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":232,"percent_change":20,"volume":650,"transactions":9,"vwap":649},"2026-04-13",17.6,18.135,17.401,18.09,1832400,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-04-10",17.81,18.31,17.73,18,0.27,1.52,1622600,{"date":661,"open":662,"high":663,"low":664,"close":655,"change":217,"percent_change":217,"volume":665,"transactions":9,"vwap":655},"2026-04-09",17.86,18.4,17.5,1533500,{"date":667,"open":668,"high":669,"low":670,"close":655,"change":671,"percent_change":548,"volume":672,"transactions":9,"vwap":655},"2026-04-08",18.84,19,17.39,0.19,2200300,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":109,"volume":680,"transactions":9,"vwap":678},"2026-04-07",17.45,17.58,16.731,17.54,0.07,1633000,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-04-06",17.21,17.72,17.02,17.47,0.43,2.52,1790400,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-04-02",15.68,17.3,15.525,17.040001,0.33,1.97,1891400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":317,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-04-01",16.56,17.42,16.27,16.71,3.6,3267400,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-03-31",14.99,16.2,14.97,16.13,1.55,10.63,2924100,{"date":717,"open":515,"high":711,"low":718,"close":477,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":477},"2026-03-30",14.362,-0.02,-0.14,1928500,{"date":723,"open":724,"high":725,"low":726,"close":482,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":482},"2026-03-27",14,14.954,13.85,0.79,5.72,2520000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":275,"percent_change":194,"volume":736,"transactions":9,"vwap":735},"2026-03-26",14.03,14.65,13.79,13.81,2067300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-03-25",14.9,15.1,14.43,14.56,0.25,1.75,1955500,{"date":747,"open":748,"high":749,"low":750,"close":586,"change":245,"percent_change":751,"volume":752,"transactions":9,"vwap":586},"2026-03-24",14.08,14.545,13.5,0.77,2609500,{"date":754,"open":755,"high":482,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-03-23",13.87,13.75,14.2,0.17,1.21,4562900,{"date":762,"open":763,"high":764,"low":765,"close":732,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":732},"2026-03-20",13.82,14.235,13.27,0.66,4.94,5349400,{"date":770,"open":771,"high":756,"low":772,"close":545,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":545},"2026-03-19",13.71,12.408,-1.01,-7.02,3129000,{"date":777,"open":778,"high":779,"low":780,"close":570,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":570},"2026-03-18",15.5,15.62,14.291,-1.73,-10.74,2822000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":90,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-03-17",16.63,17.059999,16,16.11,-2.6,1815300,{"date":793,"open":617,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-03-16",16.95,16.07,16.54,0.22,1.35,1864000,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":130,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-03-13",17.1,15.95,16.32,-4.73,2171400,{"date":808,"open":809,"high":631,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-03-12",17.55,16.88,17.13,-0.61,-3.44,1444100,{"date":816,"open":817,"high":818,"low":683,"close":631,"change":193,"percent_change":819,"volume":820,"transactions":9,"vwap":631},"2026-03-11",18.02,18.040001,-2.9,1262600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":309,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-03-10",18.29,18.72,18.030001,18.27,1.61,1435500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-03-09",17.33,18.07,16.96,17.98,-0.13,-0.72,1991200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-03-06",17.63,18.39,17.25,18.11,-0.25,-1.36,1431900,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-03-05",20.030001,17.88,18.36,-1.59,-7.97,2693400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":835,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-03-04",20.54,20.8,19.87,19.95,-0.65,1938400,{"date":864,"open":865,"high":858,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-03-03",20.4,19.02,20.08,-1.62,-7.47,2314700,{"date":872,"open":873,"high":25,"low":858,"close":874,"change":875,"percent_change":292,"volume":876,"transactions":9,"vwap":874},"2026-03-02",21.91,21.7,0.08,2766100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-02-27",20.98,21.74,20.81,21.62,0.9,4.34,1763900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-02-26",19.89,20.79,19.72,20.72,0.78,3.91,1552800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":540,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-02-25",20.01,20.38,19.71,19.94,1.01,1383500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-02-24",18.64,19.955,18.517,19.74,0.51,2.65,2035000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-02-23",19.15,19.28,18.59,19.23,0.54,2.89,2267200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-02-20",17.8,18.9,17.46,18.69,1.04,5.89,1975800,{"date":931,"open":695,"high":932,"low":933,"close":934,"change":224,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-02-19",17.78,16.81,17.65,3.64,1760300,{"date":938,"open":702,"high":675,"low":939,"close":940,"change":13,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-02-18",16.8,17.030001,0.35,4055200,{"date":944,"open":945,"high":946,"low":609,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-02-17",16.62,17.32,16.97,-0.42,-2.42,1596600,{"date":952,"open":953,"high":954,"low":701,"close":670,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":670},"2026-02-13",16.61,17.53,1.29,8.01,1403400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-02-12",17.2,17.57,16.059999,16.1,-1.15,-6.67,2189800,{"date":968,"open":969,"high":970,"low":971,"close":842,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":842},"2026-02-11",17.89,17.972,16.941,-0.16,-0.92,1703800,{"date":976,"open":977,"high":961,"low":978,"close":979,"change":679,"percent_change":109,"volume":980,"transactions":9,"vwap":979},"2026-02-10",17.24,17.094999,17.41,1225100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-02-09",15.99,17.38,15.88,17.34,1.74,11.15,2170500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":387,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-02-06",15.18,15.83,15.159,15.6,6.48,1590900,{"date":999,"open":592,"high":1000,"low":1001,"close":733,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":733},"2026-02-05",15.45,14.42,-1.31,-8.21,1740700,{"date":1006,"open":1007,"high":609,"low":1008,"close":1009,"change":1010,"percent_change":516,"volume":1011,"transactions":9,"vwap":1009},"2026-02-04",16.08,15.34,15.96,0.18,2030700,{"date":1013,"open":1014,"high":803,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-02-03",15.75,15.21,15.78,0.91,6.12,3261700,{"date":1021,"open":1022,"high":995,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-02-02",14.83,14.75,14.87,-0.22,-1.46,2350800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-01-30",15.49,16.29,14.91,15.09,-1.97,-11.55,3900300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":787,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":787},"2026-01-29",20.040001,20.045,16.965,-2.49,-12.74,5266600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-01-28",19.2,19.63,18.79,19.55,0.74,3.93,2856600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":245,"volume":1061,"transactions":9,"vwap":1059},"2026-01-27",18.89,19.269,17.95,18.81,0.02,3311100,{"date":1063,"open":1064,"high":1065,"low":824,"close":1049,"change":618,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1049},"2026-01-26",19.42,19.872,1.84,3896600,{"date":1069,"open":934,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-01-23",18.505,17.52,18.45,1.03,5.91,3301800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":702,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":702},"2026-01-22",16.35,17.66,1.1,6.74,2349100,{"date":1084,"open":615,"high":1085,"low":1086,"close":804,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":804},"2026-01-21",17.23,16.21,-0.57,-3.37,2369200,{"date":1091,"open":1016,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":576,"volume":1096,"transactions":9,"vwap":1094},"2026-01-20",17.11,15.65,16.89,2.16,3276500,{"date":1098,"open":600,"high":1099,"low":585,"close":1099,"change":875,"percent_change":301,"volume":1100,"transactions":9,"vwap":1099},"2026-01-16",14.73,1977200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":733,"change":835,"percent_change":1106,"volume":1107,"transactions":9,"vwap":733},"2026-01-15",14.67,14.84,14.4,-0.88,1322200,{"date":1109,"open":1110,"high":1111,"low":575,"close":1112,"change":641,"percent_change":510,"volume":1113,"transactions":9,"vwap":1112},"2026-01-14",15.33,15.538,14.78,1571200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":696,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-01-13",15,15.36,14.76,15.08,2.24,2491900,{"date":1123,"open":1124,"high":711,"low":1125,"close":1023,"change":918,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1023},"2026-01-12",14.7,14.49,3.8,1645800,{"date":1129,"open":1001,"high":1130,"low":1131,"close":1132,"change":835,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-01-09",14.71,14.165,14.21,-0.91,1398300,{"date":1136,"open":724,"high":1137,"low":1138,"close":1139,"change":13,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-08",14.36,13.76,14.34,0.42,1257300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":508,"change":202,"percent_change":1147,"volume":1148,"transactions":9,"vwap":508},"2026-01-07",13.88,14.397,13.485,0.85,1533800,{"date":1150,"open":1151,"high":514,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-01-06",13.99,13.795,14.16,0.32,2.31,2769100,{"date":1158,"open":1159,"high":560,"low":1160,"close":1161,"change":766,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-01-05",13.49,13.28,13.84,5.01,1890000,{"date":1165,"open":1166,"high":734,"low":1167,"close":1168,"change":509,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-02",13.73,12.842,13.18,-2.15,1454200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2025-12-31",13.51,13.77,13.31,13.47,-0.18,-1.32,1360200,{"date":1181,"open":474,"high":514,"low":1182,"close":1183,"change":626,"percent_change":283,"volume":1184,"transactions":9,"vwap":1183},"2025-12-30",13.61,13.65,1466300,{"date":1186,"open":1187,"high":1188,"low":1182,"close":771,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":771},"2025-12-29",14.15,14.19,-0.89,-6.1,1854700,{"date":1193,"open":494,"high":1194,"low":1139,"close":482,"change":679,"percent_change":1195,"volume":1196,"transactions":9,"vwap":482},"2025-12-26",14.94,0.48,1364300,{"date":1198,"open":742,"high":1199,"low":1200,"close":1201,"change":1177,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2025-12-24",14.69,14.225,14.53,-1.22,1196500,{"date":1205,"open":1206,"high":1207,"low":757,"close":1130,"change":1154,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1130},"2025-12-23",14.55,14.775,2.22,1719400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":469,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2025-12-22",14.77,14.982,14.26,14.39,1.48,3171600,{"date":1219,"open":1220,"high":1221,"low":1174,"close":1222,"change":875,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2025-12-19",14.09,14.33,14.18,0.57,21803800,{"date":1226,"open":771,"high":733,"low":1227,"close":474,"change":120,"percent_change":1228,"volume":1229,"transactions":9,"vwap":474},"2025-12-18",13.585,3.37,5775600,{"date":1231,"open":1232,"high":1232,"low":539,"close":1233,"change":232,"percent_change":766,"volume":1234,"transactions":9,"vwap":1233},"2025-12-17",13.83,13.64,3237000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":202,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2025-12-16",13.45,13.69,13.26,13.55,0.89,3103900,{"date":1244,"open":1153,"high":493,"low":1245,"close":523,"change":941,"percent_change":1246,"volume":1247,"transactions":9,"vwap":523},"2025-12-15",13.09,2.68,4899700,{"date":1249,"open":386,"high":1250,"low":1251,"close":1252,"change":89,"percent_change":641,"volume":1253,"transactions":9,"vwap":1252},"2025-12-12",13.695,12.7,13.08,3493700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":120,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2025-12-11",12.74,13.215,12.56,13.12,3.63,2291500,{"date":1263,"open":377,"high":1251,"low":417,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2025-12-10",12.66,0.31,2.51,2667500,{"date":1269,"open":281,"high":1270,"low":392,"close":1271,"change":941,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2025-12-09",12.49,12.35,2.92,1779700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":392,"change":948,"percent_change":160,"volume":1279,"transactions":9,"vwap":392},"2025-12-08",12.5,12.59,11.99,1503900,{"date":1281,"open":536,"high":1282,"low":377,"close":385,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":385},"2025-12-05",13.21,-1.35,-9.8,4563500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1174,"change":1140,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1174},"2025-12-04",13.44,13.935,13.39,3.15,1175100,{"date":1294,"open":560,"high":1295,"low":1296,"close":459,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":459},"2025-12-03",14.125,13.33,-0.55,-3.96,1508400,{"date":1301,"open":1144,"high":1302,"low":756,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2025-12-02",14.22,13.9,-0.12,-0.86,2311600,{"date":1308,"open":1309,"high":1137,"low":1310,"close":456,"change":1311,"percent_change":1087,"volume":1312,"transactions":9,"vwap":456},"2025-12-01",14.32,13.869,-0.08,2043600,{"date":1314,"open":1315,"high":457,"low":1316,"close":474,"change":224,"percent_change":1317,"volume":1318,"transactions":9,"vwap":474},"2025-11-28",13.68,13.52,4.6,1556300,{"date":1320,"open":450,"high":1316,"low":555,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-11-26",13.48,0.68,5.31,2023500,{"date":1326,"open":383,"high":554,"low":1327,"close":440,"change":99,"percent_change":1328,"volume":1329,"transactions":9,"vwap":440},"2025-11-25",12.41,2.07,1773600,{"date":1331,"open":1332,"high":424,"low":291,"close":1333,"change":387,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-11-24",11.61,12.54,8.2,1794300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":610,"volume":1343,"transactions":9,"vwap":1341},"2025-11-21",11.82,11.885,11.495,11.59,-0.2,1426000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1189,"percent_change":774,"volume":1350,"transactions":9,"vwap":1349},"2025-11-20",12.67,12.89,11.74,11.79,1898500,{"date":1352,"open":1353,"high":1168,"low":1333,"close":1354,"change":239,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-11-19",12.69,12.68,1.2,1451300,{"date":1358,"open":1359,"high":1354,"low":1360,"close":1361,"change":687,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-11-18",12.2,12.08,12.53,3.55,1670000,{"date":1365,"open":376,"high":377,"low":1366,"close":1367,"change":89,"percent_change":159,"volume":1368,"transactions":9,"vwap":1367},"2025-11-17",11.85,12.1,1318300,{"date":1370,"open":1371,"high":417,"low":272,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-11-14",11.42,12.14,0.05,0.41,1628200,{"date":1377,"open":1378,"high":424,"low":1379,"close":433,"change":1373,"percent_change":1140,"volume":1380,"transactions":9,"vwap":433},"2025-11-13",11.95,11.81,2983400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":281,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":281},"2025-11-12",10.9,12.245,10.845,1.46,13.8,4297800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":346,"change":79,"percent_change":1394,"volume":1395,"transactions":9,"vwap":346},"2025-11-11",10.69,10.84,10.395,-1.03,1121900,{"date":1397,"open":346,"high":341,"low":1398,"close":1391,"change":478,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1391},"2025-11-10",10.228,7.65,2559900,{"date":1402,"open":237,"high":1403,"low":63,"close":1404,"change":292,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-11-07",9.945,9.93,3.87,1220700,{"date":1408,"open":191,"high":1409,"low":1410,"close":166,"change":119,"percent_change":1140,"volume":1411,"transactions":9,"vwap":166},"2025-11-06",9.82,9.535,1169100,{"date":1413,"open":175,"high":1414,"low":1415,"close":1416,"change":427,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-11-05",9.8,9.41,9.52,-0.31,1921900,{"date":1420,"open":209,"high":1421,"low":66,"close":228,"change":138,"percent_change":1422,"volume":1423,"transactions":9,"vwap":228},"2025-11-04",10,-6.46,1799200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":79,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-11-03",10.32,10.57,10.14,10.21,-1.07,1551100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1426,"change":89,"percent_change":252,"volume":1437,"transactions":9,"vwap":1426},"2025-10-31",10.33,10.435,10.122,1529200,{"date":1439,"open":1429,"high":1440,"low":1428,"close":316,"change":202,"percent_change":246,"volume":1441,"transactions":9,"vwap":316},"2025-10-30",10.465,2237400,{"date":1443,"open":341,"high":1444,"low":1445,"close":189,"change":428,"percent_change":1446,"volume":1447,"transactions":9,"vwap":189},"2025-10-29",10.889,10.185,-2.29,1388100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":199,"change":1453,"percent_change":713,"volume":1454,"transactions":9,"vwap":199},"2025-10-28",10.06,10.575,10.01,0.16,1491100,{"date":1456,"open":198,"high":1457,"low":1458,"close":1426,"change":259,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1426},"2025-10-27",10.53,9.83,-4.27,2398600,{"date":1462,"open":341,"high":1463,"low":1464,"close":1465,"change":47,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-10-24",10.98,10.705,10.78,-1.55,1889200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":758,"percent_change":240,"volume":1474,"transactions":9,"vwap":1473},"2025-10-23",11.11,11.129,10.8,10.95,1817500,{"date":1476,"open":340,"high":1477,"low":264,"close":1465,"change":719,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1465},"2025-10-22",10.89,-0.19,1826500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1472,"change":852,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1472},"2025-10-21",11.45,11.49,10.64,-12.83,4157800,{"date":1488,"open":1489,"high":1490,"low":416,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-10-20",12.57,12.62,12.39,0.24,1.98,2154600,{"date":1496,"open":547,"high":1497,"low":369,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-10-17",13.36,12.15,-1.37,-10.13,3150000,{"date":1503,"open":755,"high":1504,"low":1290,"close":1316,"change":1505,"percent_change":138,"volume":1506,"transactions":9,"vwap":1316},"2025-10-16",13.91,-0.09,2958400,{"date":1508,"open":552,"high":726,"low":375,"close":1182,"change":1195,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1182},"2025-10-15",3.66,5162800,{"date":1512,"open":1513,"high":563,"low":1514,"close":1515,"change":1516,"percent_change":493,"volume":1517,"transactions":9,"vwap":1515},"2025-10-14",11.48,11.44,13.13,1.64,11802800,{"date":1519,"open":300,"high":1520,"low":300,"close":1483,"change":1195,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1483},"2025-10-13",11.7,4.36,1449700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":331,"change":1010,"percent_change":1528,"volume":1529,"transactions":9,"vwap":331},"2025-10-10",11.03,11.14,10.71,1.66,1699700,{"date":1531,"open":1532,"high":1532,"low":308,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-09",11.6,10.83,-0.71,-6.15,1714300,{"date":1538,"open":1539,"high":1520,"low":354,"close":280,"change":292,"percent_change":1540,"volume":1541,"transactions":9,"vwap":280},"2025-10-08",11.55,3.31,1792500,{"date":1543,"open":1348,"high":1338,"low":1526,"close":1544,"change":627,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-07",11.17,-3.21,1979300,{"date":1548,"open":1549,"high":418,"low":1550,"close":280,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":280},"2025-10-06",10.39,10.375,1.28,12.48,4706800,{"date":1555,"open":264,"high":198,"low":1556,"close":1557,"change":719,"percent_change":1478,"volume":1558,"transactions":9,"vwap":1557},"2025-10-03",10.05,10.26,1801100,{"date":1560,"open":1561,"high":308,"low":1562,"close":1563,"change":972,"percent_change":496,"volume":1564,"transactions":9,"vwap":1563},"2025-10-02",10.54,9.89,10.28,3468000,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-10-01",10.93,10.4,10.44,-0.36,-3.33,2414200,{"date":1574,"open":1465,"high":1575,"low":1527,"close":1472,"change":1576,"percent_change":259,"volume":1577,"transactions":9,"vwap":1472},"2025-09-30",11.29,-0.05,2498700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":341,"change":119,"percent_change":292,"volume":1583,"transactions":9,"vwap":341},"2025-09-29",11.08,11.12,10.765,1783600,{"date":1585,"open":1586,"high":347,"low":1587,"close":347,"change":309,"percent_change":1588,"volume":1589,"transactions":9,"vwap":347},"2025-09-26",10.56,10.5,2.76,1804900,{"date":1591,"open":340,"high":1592,"low":1563,"close":1593,"change":89,"percent_change":56,"volume":1594,"transactions":9,"vwap":1593},"2025-09-25",10.7,10.52,1711100,{"date":1596,"open":1597,"high":300,"low":1593,"close":1586,"change":419,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1586},"2025-09-24",10.92,-2.58,2195800,{"date":1601,"open":1602,"high":290,"low":1603,"close":1392,"change":719,"percent_change":1177,"volume":1604,"transactions":9,"vwap":1392},"2025-09-23",10.97,10.545,3766700,{"date":1606,"open":1427,"high":1602,"low":1607,"close":1608,"change":152,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-09-22",10.51,10.86,6.26,5362000,{"date":1612,"open":1593,"high":1613,"low":322,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-09-19",10.59,10.22,-0.85,-7.68,23461400,{"date":1619,"open":1371,"high":1620,"low":1621,"close":299,"change":948,"percent_change":1622,"volume":1623,"transactions":9,"vwap":299},"2025-09-18",11.5,10.99,-3.66,2660700,{"date":1625,"open":1482,"high":1366,"low":355,"close":1483,"change":719,"percent_change":47,"volume":1626,"transactions":9,"vwap":1483},"2025-09-17",1958000,{"date":1628,"open":1629,"high":554,"low":1620,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-09-16",12.87,11.51,-1.27,-9.94,3936000,{"date":1635,"open":1636,"high":1637,"low":1514,"close":1638,"change":1639,"percent_change":340,"volume":1640,"transactions":9,"vwap":1638},"2025-09-15",11.52,12.909,12.78,1.22,5065500,{"date":1642,"open":1620,"high":1643,"low":297,"close":1644,"change":245,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-12",11.71,11.56,0.96,3462600,{"date":1648,"open":288,"high":1539,"low":1649,"close":1482,"change":232,"percent_change":727,"volume":1650,"transactions":9,"vwap":1482},"2025-09-11",11.3,1814400,{"date":1652,"open":1526,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-09-10",11.365,10.935,11.36,0.38,3.46,2604700,{"date":1660,"open":1649,"high":1649,"low":1586,"close":1463,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1463},"2025-09-09",-0.62,-5.34,3568800,{"date":1665,"open":1666,"high":1667,"low":1644,"close":1532,"change":1304,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1532},"2025-09-08",11.94,11.989,-1.02,1112300,{"date":1671,"open":1532,"high":1672,"low":1673,"close":1674,"change":524,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-09-05",11.86,11.32,11.72,3.99,1184300,{"date":1678,"open":1575,"high":1513,"low":300,"close":272,"change":47,"percent_change":1679,"volume":1680,"transactions":9,"vwap":272},"2025-09-04",-1.49,853900,{"date":1682,"open":1482,"high":1532,"low":1673,"close":1514,"change":232,"percent_change":727,"volume":1683,"transactions":9,"vwap":1514},"2025-09-03",1107700,{"date":1685,"open":1482,"high":1539,"low":1686,"close":288,"change":309,"percent_change":1687,"volume":1688,"transactions":9,"vwap":288},"2025-09-02",10.987,2.62,1865200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1154,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-08-29",10.72,11.21,10.675,11.06,2.98,1188100,{"date":1698,"open":338,"high":1699,"low":1700,"close":1701,"change":119,"percent_change":292,"volume":1702,"transactions":9,"vwap":1701},"2025-08-28",10.96,10.62,10.74,1037900,{"date":1704,"open":1581,"high":1526,"low":1705,"close":1592,"change":627,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1592},"2025-08-27",10.68,-3.34,1025800,{"date":1709,"open":1587,"high":1710,"low":208,"close":299,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":299},"2025-08-26",11.119,0.67,6.44,1809000,{"date":1715,"open":1561,"high":1613,"low":264,"close":1568,"change":427,"percent_change":509,"volume":1716,"transactions":9,"vwap":1568},"2025-08-25",1021000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":13,"percent_change":317,"volume":1723,"transactions":9,"vwap":1722},"2025-08-22",10.31,10.567,10.12,10.43,1145200,{"date":1725,"open":191,"high":274,"low":144,"close":1726,"change":1322,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-08-21",10.37,7.02,1969400,{"date":1730,"open":1731,"high":222,"low":1732,"close":1733,"change":67,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-08-20",9.63,9.58,9.69,2.43,1036300,{"date":1737,"open":1721,"high":1721,"low":54,"close":1738,"change":812,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-19",9.46,-6.06,1385800,{"date":1742,"open":1743,"high":1721,"low":1744,"close":1745,"change":671,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-08-18",10.04,9.84,10.07,1.92,920500,{"date":1749,"open":1750,"high":1751,"low":166,"close":1752,"change":1060,"percent_change":540,"volume":1753,"transactions":9,"vwap":1752},"2025-08-15",9.87,9.9,9.88,860400,{"date":1755,"open":1733,"high":1756,"low":191,"close":257,"change":239,"percent_change":1757,"volume":1758,"transactions":9,"vwap":257},"2025-08-14",9.94,1.54,904200,{"date":1760,"open":1761,"high":1762,"low":1731,"close":1763,"change":1311,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-13",9.91,10.02,9.71,-0.82,1458300,{"date":1767,"open":1768,"high":1721,"low":1769,"close":173,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":173},"2025-08-12",10.09,9.37,-0.51,-4.95,2982500,{"date":1774,"open":1421,"high":333,"low":1458,"close":201,"change":469,"percent_change":1775,"volume":1776,"transactions":9,"vwap":201},"2025-08-11",2.08,1389900,{"date":1778,"open":1569,"high":199,"low":1756,"close":1768,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1768},"2025-08-08",-0.27,-2.61,1205700,{"date":1783,"open":340,"high":1784,"low":201,"close":316,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":316},"2025-08-07",10.66,-0.1,-0.96,1009800,{"date":1789,"open":1409,"high":333,"low":167,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-08-06",10.46,0.61,6.19,1766600,{"date":1795,"open":1421,"high":1745,"low":1796,"close":151,"change":79,"percent_change":1797,"volume":1798,"transactions":9,"vwap":151},"2025-08-05",9.29,-1.1,1690200,{"date":1800,"open":1733,"high":1801,"low":182,"close":1802,"change":1803,"percent_change":110,"volume":1804,"transactions":9,"vwap":1802},"2025-08-04",10.073,9.96,0.44,843100,{"date":1806,"open":156,"high":221,"low":1807,"close":1416,"change":540,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1416},"2025-08-01",9.32,2.15,1107100,{"date":1811,"open":1812,"high":1813,"low":17,"close":1807,"change":1060,"percent_change":797,"volume":1814,"transactions":9,"vwap":1807},"2025-07-31",9.33,9.47,972800,{"date":1816,"open":250,"high":1744,"low":1817,"close":1818,"change":1297,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-07-30",9.16,9.3,-5.58,1493300,{"date":1822,"open":1823,"high":1743,"low":231,"close":151,"change":79,"percent_change":1797,"volume":1824,"transactions":9,"vwap":151},"2025-07-29",9.99,1013800,{"date":1826,"open":1434,"high":1827,"low":1761,"close":1802,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1802},"2025-07-28",10.342,-0.48,-4.6,1127500,{"date":1832,"open":322,"high":1440,"low":1833,"close":1569,"change":292,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1569},"2025-07-25",9.985,3.67,1623700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1745,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1745},"2025-07-24",10.49,10.6,9.831,-1.74,-14.73,3878600,{"date":1845,"open":1846,"high":1256,"low":1847,"close":1379,"change":1764,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1379},"2025-07-23",12.71,11.66,-6.49,1244700,{"date":1851,"open":1852,"high":1853,"low":402,"close":1854,"change":687,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-07-22",12.4,12.83,12.63,3.52,1403100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1359,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1359},"2025-07-21",11.69,12.425,11.615,0.72,6.27,1578100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1513,"change":232,"percent_change":727,"volume":1870,"transactions":9,"vwap":1513},"2025-07-18",11.58,11.815,11.415,932300,{"date":1872,"open":1341,"high":1341,"low":1873,"close":1874,"change":56,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-17",11.237,11.39,-3.23,808300,{"date":1878,"open":1349,"high":1879,"low":1649,"close":1880,"change":78,"percent_change":1311,"volume":1881,"transactions":9,"vwap":1880},"2025-07-16",11.83,11.77,1334400,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":20,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-07-15",11.25,11.877,11.78,4.43,1363500,{"date":1890,"open":355,"high":289,"low":1692,"close":354,"change":232,"percent_change":356,"volume":1891,"transactions":9,"vwap":354},"2025-07-14",1138200,{"date":1893,"open":1608,"high":288,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-07-11",10.76,11.19,0.49,4.58,1377200,{"date":1900,"open":1901,"high":1901,"low":1568,"close":1592,"change":1060,"percent_change":671,"volume":1902,"transactions":9,"vwap":1592},"2025-07-10",10.75,1010400,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1705,"change":1907,"percent_change":1317,"volume":1908,"transactions":9,"vwap":1705},"2025-07-09",10.25,10.82,0.47,1355600,{"date":1910,"open":1839,"high":1839,"low":1744,"close":1429,"change":90,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1429},"2025-07-08",-4.04,1501000,{"date":1914,"open":1915,"high":1784,"low":175,"close":1484,"change":20,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1484},"2025-07-07",9.98,4.93,1317500,{"date":1919,"open":1920,"high":1614,"low":1920,"close":1428,"change":232,"percent_change":883,"volume":1921,"transactions":9,"vwap":1428},"2025-07-03",9.95,582100,{"date":1923,"open":1452,"high":1924,"low":1458,"close":1556,"change":239,"percent_change":658,"volume":1925,"transactions":9,"vwap":1556},"2025-07-02",10.08,1027000,{"date":1927,"open":1928,"high":201,"low":222,"close":1751,"change":1304,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1751},"2025-07-01",10.2,-1.2,957700,{"date":1932,"open":64,"high":1933,"low":1934,"close":1762,"change":524,"percent_change":1935,"volume":1702,"transactions":9,"vwap":1762},"2025-06-30",10.055,9.595,4.7,{"date":1937,"open":192,"high":1752,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-06-27",9.415,9.57,-0.45,-4.49,1359000,{"date":1944,"open":257,"high":1945,"low":257,"close":1762,"change":758,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1762},"2025-06-26",10.15,1.73,1118200,{"date":1949,"open":1721,"high":1721,"low":175,"close":151,"change":1950,"percent_change":1951,"volume":980,"transactions":9,"vwap":151},"2025-06-25",-0.26,-2.57,{"date":1953,"open":1452,"high":264,"low":173,"close":322,"change":1779,"percent_change":790,"volume":1954,"transactions":9,"vwap":322},"2025-06-24",2806000,{"date":1956,"open":361,"high":1957,"low":316,"close":274,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":274},"2025-06-23",11.23,-0.87,-7.73,2411400,{"date":1962,"open":339,"high":1963,"low":1473,"close":1884,"change":671,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1884},"2025-06-20",11.485,1.72,17602300,{"date":1967,"open":1968,"high":297,"low":1699,"close":1694,"change":419,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1694},"2025-06-18",11.37,-2.47,2415900,{"date":1972,"open":1644,"high":1973,"low":354,"close":1974,"change":428,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-06-17",11.62,11.34,-2.07,1954000,{"date":1978,"open":1979,"high":1980,"low":361,"close":1867,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1867},"2025-06-16",11.26,11.84,0.65,5.95,3886500,{"date":1985,"open":300,"high":1979,"low":1597,"close":1567,"change":1505,"percent_change":1764,"volume":1986,"transactions":9,"vwap":1567},"2025-06-13",657300,{"date":1988,"open":282,"high":1526,"low":1989,"close":1990,"change":435,"percent_change":955,"volume":1991,"transactions":9,"vwap":1990},"2025-06-12",10.87,11.02,888100,{"date":1993,"open":1901,"high":1994,"low":1613,"close":338,"change":671,"percent_change":1995,"volume":1996,"transactions":9,"vwap":338},"2025-06-11",10.885,1.78,558000,{"date":1998,"open":341,"high":1473,"low":199,"close":1391,"change":1478,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1391},"2025-06-10",-1.75,1011800,{"date":2002,"open":1655,"high":2003,"low":1472,"close":338,"change":495,"percent_change":1975,"volume":2004,"transactions":9,"vwap":338},"2025-06-09",11.362,880000,{"date":2006,"open":1327,"high":1327,"low":1525,"close":1470,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1470},"2025-06-06",-1.24,-10.04,1866400,{"date":2011,"open":2012,"high":367,"low":2012,"close":1271,"change":1017,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1271},"2025-06-05",11.65,7.95,1428900,{"date":2016,"open":1979,"high":1630,"low":1470,"close":1514,"change":99,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1514},"2025-06-04",2.33,644100,{"date":2020,"open":338,"high":2021,"low":2022,"close":2023,"change":797,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-06-03",11.265,10.744,11.18,2.01,759500,{"date":2027,"open":1392,"high":1974,"low":1592,"close":1699,"change":211,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1699},"2025-06-02",3.69,1444500,{"date":2031,"open":266,"high":1839,"low":2032,"close":1427,"change":309,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1427},"2025-05-30",10.155,2.82,944900,{"date":2036,"open":2037,"high":346,"low":2038,"close":1563,"change":720,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1563},"2025-05-29",10.42,10.19,-1.34,517500,{"date":2042,"open":190,"high":2037,"low":1762,"close":2037,"change":540,"percent_change":580,"volume":2043,"transactions":9,"vwap":2037},"2025-05-28",675800,{"date":2045,"open":2038,"high":1426,"low":1556,"close":1614,"change":1025,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1614},"2025-05-27",-2.11,923400,{"date":2049,"open":1719,"high":340,"low":2050,"close":1569,"change":1374,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1569},"2025-05-23",10.13,4.09,1061800,{"date":2054,"open":201,"high":2055,"low":1833,"close":2056,"change":1478,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-05-22",10.319,10.03,-1.86,1459500,{"date":2060,"open":1763,"high":2061,"low":2062,"close":1614,"change":1711,"percent_change":1727,"volume":2063,"transactions":9,"vwap":1614},"2025-05-21",10.29,9.695,1259100,{"date":2065,"open":66,"high":1939,"low":1807,"close":228,"change":875,"percent_change":2066,"volume":2067,"transactions":9,"vwap":228},"2025-05-20",0.84,934300,{"date":2069,"open":77,"high":156,"low":97,"close":1813,"change":292,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1813},"2025-05-19",4.07,838200,{"date":2073,"open":117,"high":2074,"low":2075,"close":2076,"change":1060,"percent_change":797,"volume":2077,"transactions":9,"vwap":2076},"2025-05-16",9.12,8.675,9.1,971700,{"date":2079,"open":2080,"high":2081,"low":127,"close":2082,"change":579,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-05-15",8.89,9.09,9.08,3.18,1011600,{"date":2086,"open":2087,"high":106,"low":2088,"close":2089,"change":1576,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-14",8.58,8.5,8.8,-0.56,1529500,{"date":2093,"open":221,"high":221,"low":2094,"close":2095,"change":1828,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-13",8.79,8.85,-5.14,1430100,{"date":2099,"open":1414,"high":222,"low":85,"close":1812,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1812},"2025-05-12",-1.77,-15.95,2717000,{"date":2104,"open":2105,"high":2106,"low":1894,"close":282,"change":211,"percent_change":935,"volume":2107,"transactions":9,"vwap":282},"2025-05-09",11.05,11.158,855900,{"date":2109,"open":300,"high":2110,"low":1705,"close":1527,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1527},"2025-05-08",11.243,-0.63,-5.56,777000,{"date":2115,"open":1674,"high":1674,"low":300,"close":1974,"change":948,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1974},"2025-05-07",-3.57,995600,{"date":2119,"open":1525,"high":1379,"low":1621,"close":2120,"change":32,"percent_change":1796,"volume":2121,"transactions":9,"vwap":2120},"2025-05-06",11.76,1359600,{"date":2123,"open":338,"high":338,"low":1607,"close":1894,"change":292,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1894},"2025-05-05",3.56,730300,{"date":2127,"open":1722,"high":1587,"low":1719,"close":1549,"change":1060,"percent_change":671,"volume":2128,"transactions":9,"vwap":1549},"2025-05-02",580200,{"date":2130,"open":2131,"high":1472,"low":1421,"close":1726,"change":2111,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1726},"2025-05-01",10.73,-5.73,1144300,{"date":2135,"open":190,"high":1990,"low":2136,"close":339,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":339},"2025-04-30",10.255,0.53,5.06,1070600,{"date":2141,"open":2142,"high":2131,"low":1569,"close":333,"change":1417,"percent_change":2143,"volume":2144,"transactions":9,"vwap":333},"2025-04-29",10.61,-2.88,800000,{"date":2146,"open":1592,"high":1465,"low":1434,"close":1465,"change":13,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1465},"2025-04-28",0.56,1299900,{"date":2150,"open":1569,"high":338,"low":1568,"close":1691,"change":1304,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1691},"2025-04-25",-1.11,1069700,{"date":2154,"open":2023,"high":2023,"low":306,"close":1392,"change":79,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1392},"2025-04-24",-1,970200,{"date":2158,"open":333,"high":339,"low":1458,"close":1473,"change":835,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1473},"2025-04-23",-1.17,2442200,{"date":2162,"open":1348,"high":1348,"low":1694,"close":1580,"change":948,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1580},"2025-04-22",-3.65,1407400,{"date":2166,"open":1348,"high":1378,"low":2167,"close":1620,"change":67,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1620},"2025-04-21",11.31,2.04,1694300,{"date":2171,"open":1974,"high":1874,"low":339,"close":272,"change":835,"percent_change":2172,"volume":2173,"transactions":9,"vwap":272},"2025-04-17",-1.14,935100,{"date":2175,"open":2012,"high":1643,"low":1575,"close":297,"change":797,"percent_change":697,"volume":2176,"transactions":9,"vwap":297},"2025-04-16",1742400,{"date":2178,"open":2179,"high":1979,"low":1989,"close":2023,"change":245,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2023},"2025-04-15",11.22,0.99,1300100,{"date":2183,"open":314,"high":2184,"low":2061,"close":299,"change":524,"percent_change":2185,"volume":2186,"transactions":9,"vwap":299},"2025-04-14",11.105,4.24,2183900,{"date":2188,"open":1705,"high":1602,"low":1905,"close":1700,"change":1051,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1700},"2025-04-11",7.49,1893700,{"date":2192,"open":2193,"high":2050,"low":2193,"close":1752,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1752},"2025-04-10",9.28,0.6,6.47,2676300,{"date":2198,"open":2199,"high":55,"low":2200,"close":2193,"change":2180,"percent_change":1666,"volume":2201,"transactions":9,"vwap":2193},"2025-04-09",8.7,8.555,2331100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":13,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-04-08",8.78,8.95,8.21,8.29,0.73,934600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1060,"percent_change":1492,"volume":2216,"transactions":9,"vwap":2215},"2025-04-07",7.27,8.71,7.08,8.23,1208900,{"date":2218,"open":2219,"high":134,"low":2220,"close":2206,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2206},"2025-04-04",8.88,8.12,-1.26,-13.31,2278000,{"date":2225,"open":18,"high":191,"low":2226,"close":1813,"change":1505,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1813},"2025-04-03",8.9,-0.94,1308800,{"date":2230,"open":2193,"high":2231,"low":2232,"close":166,"change":99,"percent_change":310,"volume":2233,"transactions":9,"vwap":166},"2025-04-02",9.635,9.23,1753000,{"date":2235,"open":2076,"high":1939,"low":2076,"close":1818,"change":1576,"percent_change":193,"volume":2236,"transactions":9,"vwap":1818},"2025-04-01",1267000,{"date":2238,"open":2076,"high":2239,"low":2240,"close":2239,"change":671,"percent_change":1328,"volume":2241,"transactions":9,"vwap":2239},"2025-03-31",9.35,8.67,1738300,{"date":2243,"open":63,"high":166,"low":2244,"close":1817,"change":146,"percent_change":601,"volume":2245,"transactions":9,"vwap":1817},"2025-03-28",9.125,1378600,{"date":2247,"open":135,"high":2248,"low":2081,"close":98,"change":797,"percent_change":2249,"volume":2250,"transactions":9,"vwap":98},"2025-03-27",9.39,2.42,826600,{"date":2252,"open":2253,"high":2254,"low":85,"close":2081,"change":1576,"percent_change":1297,"volume":2255,"transactions":9,"vwap":2081},"2025-03-26",9.21,9.409,1363400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2258,"change":245,"percent_change":1639,"volume":2261,"transactions":9,"vwap":2258},"2025-03-25",9.14,9.314,9.075,998800,{"date":2263,"open":2264,"high":76,"low":2264,"close":18,"change":671,"percent_change":1808,"volume":2265,"transactions":9,"vwap":18},"2025-03-24",8.87,1451700,{"date":2267,"open":2268,"high":77,"low":2204,"close":127,"change":259,"percent_change":1771,"volume":2269,"transactions":9,"vwap":127},"2025-03-21",9.17,4449300,{"date":2271,"open":117,"high":54,"low":2272,"close":1818,"change":696,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1818},"2025-03-20",8.75,3.68,1847700,{"date":2276,"open":2277,"high":251,"low":2278,"close":2279,"change":146,"percent_change":632,"volume":2280,"transactions":9,"vwap":2279},"2025-03-19",8.53,8.44,8.97,1851000,{"date":2282,"open":143,"high":2283,"low":2284,"close":2074,"change":1304,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2074},"2025-03-18",9.517,8.861,-1.3,1786700,{"date":2288,"open":2289,"high":2290,"low":2204,"close":145,"change":2137,"percent_change":2291,"volume":2292,"transactions":9,"vwap":145},"2025-03-17",8.81,9.62,6.08,2760400,{"date":2294,"open":2088,"high":2204,"low":2295,"close":2213,"change":1140,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2213},"2025-03-14",8.37,5.07,2044400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2207,"change":1803,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2207},"2025-03-13",7.9,8.3,7.88,5.61,1437100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2307,"change":1373,"percent_change":152,"volume":2310,"transactions":9,"vwap":2307},"2025-03-12",7.85,7.86,7.685,740500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":301,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-03-11",7.32,7.84,7.21,7.8,7.59,1260800,{"date":2320,"open":2321,"high":2321,"low":1727,"close":2322,"change":509,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-03-10",7.47,7.25,-3.85,1271100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":743,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-03-07",7.28,7.585,7.22,7.54,3.43,883400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1311,"percent_change":378,"volume":2339,"transactions":9,"vwap":2338},"2025-03-06",7.3,7.595,7.175,7.29,1223300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1195,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-03-05",6.9,7.39,6.875,7.37,6.97,1047800,{"date":2349,"open":2350,"high":2335,"low":2351,"close":2352,"change":835,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-03-04",7.13,6.85,6.89,-1.85,759000,{"date":2356,"open":2357,"high":2335,"low":2358,"close":1727,"change":168,"percent_change":435,"volume":2359,"transactions":9,"vwap":1727},"2025-03-03",7.05,6.93,1020800,{"date":2361,"open":2342,"high":2362,"low":2363,"close":2364,"change":217,"percent_change":217,"volume":2365,"transactions":9,"vwap":2364},"2025-02-28",7.17,6.75,7.01,1414500,{"date":2367,"open":2350,"high":2335,"low":2368,"close":2364,"change":641,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2364},"2025-02-27",7,-4.1,1382000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":696,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-02-26",6.92,7.33,6.91,7.31,4.73,1140600,{"date":2380,"open":2381,"high":1727,"low":2382,"close":2383,"change":2384,"percent_change":687,"volume":2385,"transactions":9,"vwap":2383},"2025-02-25",6.88,6.745,6.98,0.03,1248400,{"date":2387,"open":1081,"high":2388,"low":35,"close":2389,"change":99,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-02-24",6.96,6.95,3.89,799400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":90,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-02-21",7.1,7.16,6.69,-6.04,992400,{"date":2400,"open":2395,"high":2401,"low":2402,"close":2403,"change":1060,"percent_change":579,"volume":2404,"transactions":9,"vwap":2403},"2025-02-20",7.24,7.065,7.12,454500,{"date":2406,"open":2407,"high":2315,"low":2408,"close":2394,"change":1304,"percent_change":642,"volume":2409,"transactions":9,"vwap":2394},"2025-02-19",7.19,7.045,783300,{"date":2411,"open":2403,"high":2313,"low":2368,"close":2329,"change":99,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2329},"2025-02-18",3.74,1027400,{"date":39,"open":2415,"high":2407,"low":2358,"close":2388,"change":1478,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2388},7.15,-2.66,830800,{"status":2419,"indices":2420,"watchlist":2458,"sectors":2479,"benchmarks":2527},"success",[2421,2428,2434,2440,2446,2453],{"symbol":2422,"name":2423,"price":2424,"change":2425,"pct_change":1025,"is_up":11,"sparkline":2426,"date":2427},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":2429,"name":2430,"price":2431,"change":2432,"pct_change":571,"is_up":11,"sparkline":2433,"date":2427},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2435,"name":2436,"price":2437,"change":2438,"pct_change":138,"is_up":11,"sparkline":2439,"date":2427},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2441,"name":2442,"price":2443,"change":2444,"pct_change":1025,"is_up":11,"sparkline":2445,"date":2427},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2447,"name":2448,"price":2449,"change":2450,"pct_change":2451,"is_up":11,"sparkline":2452,"date":2427},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2454,"name":2455,"price":1119,"change":679,"pct_change":1907,"is_up":2456,"sparkline":2457,"date":2427},"VIX","CBOE VIX",true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2459,2466,2472],{"symbol":2460,"name":2461,"price":2462,"change":2463,"pct_change":2464,"is_up":11,"sparkline":2465,"date":2427},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2467,"name":2468,"price":2469,"change":2470,"pct_change":1017,"is_up":2456,"sparkline":2471,"date":2427},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2473,"name":2474,"price":2475,"change":2476,"pct_change":2477,"is_up":11,"sparkline":2478,"date":2427},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2480,2484,2488,2492,2496,2500,2505,2510,2515,2519,2523],{"name":2481,"etf":2482,"change":641,"price":2483,"is_up":11},"Technology","XLK",201.39,{"name":2485,"etf":2486,"change":1828,"price":2487,"is_up":11},"Financials","XLF",53.75,{"name":2489,"etf":2490,"change":1073,"price":2491,"is_up":2456},"Healthcare","XLV",168.81,{"name":2493,"etf":2494,"change":184,"price":2495,"is_up":11},"Consumer Cycl","XLY",111.36,{"name":2497,"etf":2498,"change":1304,"price":2499,"is_up":11},"Consumer Staples","XLP",81.7,{"name":2501,"etf":2502,"change":2503,"price":2504,"is_up":11},"Energy","XLE",-0.58,63.38,{"name":2506,"etf":2507,"change":2508,"price":2509,"is_up":11},"Industrials","XLI",-2.18,167.84,{"name":2511,"etf":2512,"change":2513,"price":2514,"is_up":11},"Materials","XLB",-1.51,48.98,{"name":2516,"etf":2517,"change":2451,"price":2518,"is_up":11},"Real Estate","XLRE",40.57,{"name":2520,"etf":2521,"change":719,"price":2522,"is_up":11},"Utilities","XLU",41.15,{"name":2524,"etf":2525,"change":451,"price":2526,"is_up":11},"Comm Services","XLC",111.26,[2528,2532,2536,2540],{"ticker":2529,"name":2530,"price":2531,"change":428,"is_up":11},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2533,"name":2534,"price":2535,"change":844,"is_up":11},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2537,"name":2538,"price":2539,"change":325,"is_up":11},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2541,"name":2542,"price":2543,"change":2451,"is_up":11},"IWM","iShares Russell 2000",277.7]