[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBM":3,"homepage-market-summary":34,"stock-historical-HBM":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"HBM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hudbay Minerals Inc.","NYSE",null,"Common Stock","Hudbay Minerals Inc is a copper-focused critical minerals company with three long-life operations and a pipeline of copper growth projects in Canada, Peru, and the United States. Its operating portfolio includes the Constancia mine in Cusco (Peru), the Snow Lake operations in Manitoba (Canada), and the Copper Mountain mine in British Columbia (Canada). Copper is the primary metal produced by the company, which is complemented by gold, zinc, silver, and molybdenum production. Hudbay's growth pipeline includes the Copper World project and the Mason project in the USA, and the Llaguen project in Peru. The company's reportable segments are: Peru, which generates the maximum revenue, Manitoba, British Columbia, and Arizona. Geographically, it generates maximum revenue from China and Canada.","3,072",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.1471,0.04,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},27.2,26.63,27.63,26.615,26.18,1.02,3.9,3366886.02931,37552,27.1892,32.15,14.34,5475584.258529756,72.2,5470,{"status":35,"indices":36,"watchlist":80,"sectors":101,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":24,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":24,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},6.75,6054589,2209924864.632439,283.1,"2025-04-22",[185,186,196,207,218,228,238,248,259,270,280,290,301,311,321,332,342,350,361,372,383,394,403,414,424,434,443,454,464,475,485,496,506,515,526,536,547,557,566,575,585,595,603,614,625,635,644,654,665,674,684,695,706,716,726,734,742,750,759,767,775,783,792,800,808,815,822,831,838,846,855,863,871,877,884,892,898,907,912,921,929,935,942,951,960,968,976,985,993,1000,1004,1010,1018,1024,1032,1038,1045,1053,1060,1067,1074,1081,1090,1098,1106,1113,1121,1127,1133,1140,1148,1154,1161,1169,1175,1182,1189,1198,1204,1212,1218,1224,1233,1239,1245,1252,1256,1261,1270,1278,1286,1294,1301,1310,1317,1324,1332,1341,1350,1356,1363,1370,1377,1382,1387,1394,1402,1409,1415,1423,1430,1437,1444,1451,1459,1467,1474,1480,1485,1489,1497,1506,1513,1519,1524,1531,1537,1543,1550,1558,1564,1571,1576,1583,1588,1593,1598,1603,1608,1613,1619,1625,1629,1635,1641,1650,1657,1664,1672,1680,1687,1693,1701,1708,1716,1722,1730,1735,1744,1752,1759,1767,1774,1779,1787,1795,1803,1810,1817,1826,1835,1842,1850,1858,1865,1873,1879,1886,1894,1903,1911,1918,1926,1933,1940,1946,1952,1959,1967,1973,1980,1987,1995,2003,2008,2014,2019,2026,2032,2038,2046,2054,2060,2065,2072,2079,2084,2090,2096,2103,2108,2115,2119,2126,2131,2139,2146,2154,2162,2170,2177,2185,2192,2198,2205,2210,2216,2222,2228,2235,2243,2250,2257,2264,2272,2280,2286,2292,2299,2304,2311,2318,2325,2332,2339,2345,2351,2358,2366,2372,2380,2388,2395,2400,2408,2415,2422,2428,2435,2442,2448,2456,2464,2472,2475,2481,2487,2492,2499,2506,2513,2519,2525,2531,2537,2544,2549,2556,2562,2568,2573,2579,2582,2587,2592,2596,2601,2606,2611,2616,2621,2626,2631,2635,2640,2645,2650,2655,2661,2666,2671,2678,2684,2690,2697,2705,2712,2717,2723,2731,2737,2743,2750,2758,2764,2772,2779,2786,2793,2800,2805,2810,2815,2819,2825],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",26.375,26.6,25.68,-0.5,-1.87,4154803.076151,47626,26.1654,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",27.22,28.26,26.59,26.68,-0.33,-1.22,5609634.300227,55668,27.1119,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",26.99,27.32,26.695,27.01,0.14,0.52,4023092.590876,44063,27.0063,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":71,"volume":225,"transactions":226,"vwap":227},"2026-09-28",25.415,27.125,25.25,26.87,0.24,6529319.835649,51621,26.6336,{"date":229,"open":230,"high":231,"low":232,"close":20,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",26.5,26.76,26.0999,0.15,0.57,2576775.688406,25679,26.5291,{"date":239,"open":240,"high":189,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",26.27,26.03,26.48,-0.31,-1.16,3410424.107612,33531,26.3775,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",26.83,27.16,26.21,26.79,-0.95,-3.42,4255801.995147,33805,26.7522,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",26.875,27.915,26.735,27.74,1.09,4.09,5835605.718927,34011,27.5437,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",27.36,26,26.65,-0.25,-0.93,5027877.644271,45015,26.4898,{"date":281,"open":274,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",26.96,26.13,26.9,0.46,1.74,7227161.222154,37771,26.751,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",25.97,26.62,25.96,26.44,1.18,4.67,2532433.017319,31573,26.3945,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",26.05,24.74,25.26,0.02,0.08,3527987.419961,30590,25.3556,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",25.74,24.845,25.24,-0.39,-1.52,3939309.506763,39794,25.2004,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",25.15,25.87,24.64,25.63,-0.89,-3.36,2948332.928717,34489,25.3539,{"date":333,"open":209,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",27.12,26.365,26.52,-0.13,-0.49,3572097.15403,28030,26.6476,{"date":343,"open":200,"high":212,"low":344,"close":274,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",26.11,-2.17,-7.53,4356986.619174,47027,26.6381,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",29.48,29.72,28.25,28.82,-0.18,-0.62,3428409.129716,32645,28.8092,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",28.61,29.595,28.5,29,1.57,5.72,4199897.541082,35037,29.1085,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",27.14,27.98,27.1,27.43,-0.26,-0.94,2074797.395429,23966,27.5704,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",28.14,28.27,27.35,27.69,0.37,1.35,3097992.103093,20229,27.6452,{"date":395,"open":396,"high":397,"low":282,"close":210,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",27.58,28.04,0.3,1.11,2468874.715645,29288,27.3491,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",27.6,28.11,26.95,27.02,-1.64,-5.72,4198201.913696,29657,27.2462,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",29.96,28.415,28.66,-0.63,-2.15,2706427.278496,27304,28.71,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",30.57,28.935,29.29,-1.07,-3.52,4971236.041969,36900,29.3504,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":389,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",29.78,30.55,30.36,1.23,3342690.89293,26683,30.2865,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",30,30.63,29.845,29.99,-0.8,-2.6,3847429.040425,26830,30.0618,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":64,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",29.15,30.8195,29.1,30.79,4.02,3150167.855297,30150,30.3972,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",30.47,30.5899,29.08,29.6,-0.46,-1.53,5756537.399305,39629,29.5799,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",28.85,30.105,30.06,1.91,6.79,5784354.332112,56647,29.6731,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",26.8,28.19,26.782,28.15,0.68,2.48,3445575.862382,38604,27.8991,{"date":497,"open":498,"high":488,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",27.68,27.15,27.47,1.06,4.01,3847426.928749,35755,27.5994,{"date":507,"open":293,"high":374,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",26.055,26.41,-1.03,-3.75,2627695.679541,28115,26.416,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",27.09,27.5694,26.85,27.44,0.75,2.81,2485182.693176,27870,27.2983,{"date":527,"open":20,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",27.3,26.53,26.69,0.22,0.83,2363630.767573,27152,26.7802,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",27.23,27.31,26.34,26.47,-1.4,-5.02,3586782.476323,42878,26.7153,{"date":548,"open":549,"high":550,"low":264,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",28.58,28.6206,27.87,0.2,0.72,3210962.964121,37241,28.0454,{"date":558,"open":488,"high":559,"low":198,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",28.28,27.67,-0.24,-0.86,4563412.969517,56014,27.5769,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":398,"percent_change":265,"volume":572,"transactions":573,"vwap":574},"2026-08-10",27.51,28.01,27.24,27.91,3027626.041611,36229,27.7271,{"date":576,"open":223,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",27.625,26.77,27.61,1.3,4.94,4747709.895503,52700,27.3297,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":540},"2026-08-06",25.9,26.725,25.5,26.31,0.41,1.58,4699028.035421,48749,{"date":596,"open":597,"high":598,"low":597,"close":587,"change":120,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",25.35,26.25,4.56,4050981.322149,42894,25.9548,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",24.6,25.22,24.27,24.77,1.37,5.85,5154177.182661,52018,24.707,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",22.51,23.47,22.21,23.4,0.65,2.86,1966476.730623,24642,23.1234,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",22.31,23.06,22.16,22.75,0,3741879.395618,38275,22.6354,{"date":636,"open":637,"high":637,"low":638,"close":630,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",23.51,22.225,0.77,3.5,6840837.737446,61791,22.6251,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":552,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",20.98,22.985,20.66,21.98,0.92,7623663.300302,68636,22.0332,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",21.7,21.97,20.92,21.78,-0.65,-2.9,5244542.517179,47682,21.5437,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":307,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",22.665,21.51,22.43,0.36,2926628.009847,31566,22.1207,{"date":675,"open":676,"high":677,"low":629,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",22.68,22.88,22.35,-0.28,-1.24,3174840.574579,34168,22.4252,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",22.83,23.13,22.25,22.63,-0.92,-3.91,4051937.355492,44440,22.6922,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",23.46,23.725,23.01,23.55,0.55,2.39,4469729.440677,42522,23.5046,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",21.695,23.42,23,2.16,10.36,9181608.615694,73185,22.8181,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",20.34,20.985,20.84,0.48,2.36,3415283.642366,38558,20.7769,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":470,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-17",20.2,20.85,19.8,20.36,-2.21,3455800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":244,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-16",21.29,21.44,20.52,20.82,-5.28,3568000,{"date":743,"open":744,"high":745,"low":746,"close":649,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":649},"2026-07-15",22.66,22.84,21.54,-0.52,-2.31,3727100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",22.22,22.79,22.2,22.5,1.63,7.81,5962900,{"date":760,"open":761,"high":762,"low":648,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",21.21,21.63,20.87,-0.77,-3.56,4976500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":110,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-10",21.38,21.71,21.09,21.64,0.28,3043400,{"date":776,"open":736,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",21.6,21.02,21.58,0.99,4.81,4577800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",20.9,21.26,19.7,20.59,-0.96,-4.45,4860500,{"date":793,"open":794,"high":745,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",22.69,21.34,21.55,-1.79,-7.67,5687000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":521,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-06",23.3,23.41,22.64,23.34,3.32,3792700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":631,"percent_change":631,"volume":814,"transactions":9,"vwap":813},"2026-07-02",23.37,23.97,22.29,22.59,5121300,{"date":816,"open":817,"high":810,"low":818,"close":813,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":813},"2026-07-01",22.94,22.53,-1.02,-4.32,3464500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",24,24.01,23.23,23.61,-0.07,-0.3,3878500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":150,"percent_change":756,"volume":837,"transactions":9,"vwap":836},"2026-06-29",23.14,23.84,22.54,23.68,6899000,{"date":839,"open":840,"high":841,"low":842,"close":802,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":802},"2026-06-26",23.26,23.98,23.08,-0.23,-0.98,6186500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",23.79,24.049999,23.059999,23.53,0.54,2.35,5137600,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",24.44,22.52,22.99,-2.37,-9.35,7946400,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",26.07,24.94,25.36,-2.55,-9.14,5759900,{"date":872,"open":873,"high":874,"low":284,"close":571,"change":145,"percent_change":875,"volume":876,"transactions":9,"vwap":571},"2026-06-22",27.33,27.93,1.16,3705000,{"date":878,"open":365,"high":879,"low":538,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",28.65,27.59,-0.58,-2.06,3653600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":276,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",29.49,29.95,28.1,28.17,-3.2,5318900,{"date":893,"open":355,"high":894,"low":895,"close":458,"change":155,"percent_change":896,"volume":897,"transactions":9,"vwap":458},"2026-06-16",29.4,28.47,1.22,3583900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",29.11,30.02,28.52,28.75,0.93,3.34,6805800,{"date":908,"open":487,"high":406,"low":293,"close":909,"change":296,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-12",27.82,4.43,6400000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",25.33,26.67,24.8,26.64,1.96,7.94,5977200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":765,"volume":928,"transactions":9,"vwap":926},"2026-06-10",24.97,25.73,24.63,24.68,-0.91,8558900,{"date":930,"open":915,"high":253,"low":931,"close":932,"change":747,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",24.13,25.59,-1.99,7060500,{"date":936,"open":937,"high":938,"low":324,"close":344,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":344},"2026-06-08",26.39,26.58,0.45,1.75,4634500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",28.36,28.67,25.6,25.66,-4.46,-14.81,10245500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",29.88,30.4,29.61,30.12,-0.21,-0.69,4902900,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",31.49,30.1,30.33,-1.54,-4.83,6073600,{"date":969,"open":970,"high":29,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",31.059999,30.72,31.87,1.28,4.18,6890500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",29.2,30.9,28.77,30.59,1.43,4.9,8900800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":904,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-29",28.13,29.27,27.75,29.16,3.29,5319700,{"date":994,"open":995,"high":879,"low":23,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",26.29,28.23,1.64,6.17,8906700,{"date":1001,"open":587,"high":209,"low":1002,"close":200,"change":16,"percent_change":233,"volume":1003,"transactions":9,"vwap":200},"2026-05-27",25.78,7322200,{"date":1005,"open":273,"high":189,"low":1006,"close":1007,"change":711,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-26",25.51,26.55,8.86,5958300,{"date":1011,"open":70,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",25.13,24.059999,24.39,-0.35,-1.41,3159000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":304,"change":125,"percent_change":24,"volume":1023,"transactions":9,"vwap":304},"2026-05-21",23.96,25.23,23.83,4124800,{"date":1025,"open":1026,"high":304,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",24.36,23.8,24.49,0.53,2.21,5229300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1020,"change":829,"percent_change":680,"volume":1037,"transactions":9,"vwap":1020},"2026-05-19",23.95,24.29,23.15,4766800,{"date":1039,"open":323,"high":1040,"low":1041,"close":1042,"change":958,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-18",25.28,24.030001,24.26,-2.77,3793400,{"date":1046,"open":1047,"high":1048,"low":304,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",25.75,25.79,24.95,-2.34,-8.57,6598800,{"date":1054,"open":405,"high":579,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",26.66,27.29,-0.45,-1.62,5701000,{"date":1061,"open":1062,"high":1063,"low":408,"close":264,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":264},"2026-05-13",27.41,28.42,0.62,2.29,9195500,{"date":1068,"open":323,"high":1069,"low":1070,"close":334,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":334},"2026-05-12",27.28,24.93,1.62,6.35,10198600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":589,"change":721,"percent_change":1079,"volume":1080,"transactions":9,"vwap":589},"2026-05-11",25.44,26.35,25.32,1.92,4796800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",24.65,25.19,24.37,25.02,1.17,4.91,3890300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":357,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",24.53,24.89,23.75,23.85,-0.15,4725000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":824,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":824},"2026-05-06",23.76,24.69,23.6,1.65,7.38,5127800,{"date":1107,"open":1108,"high":1109,"low":752,"close":678,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":678},"2026-05-05",22.65,22.93,0.58,2.66,8087900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":510,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-04",22.3,22.81,21.74,21.77,-4.52,5428200,{"date":1122,"open":841,"high":1123,"low":1124,"close":1124,"change":243,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-01",24.28,22.8,-1.34,6099600,{"date":1128,"open":826,"high":1129,"low":858,"close":1130,"change":620,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-30",23.49,23.11,2.89,4523300,{"date":1134,"open":1135,"high":1136,"low":618,"close":1137,"change":747,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-29",22.85,22.89,22.46,-2.26,3972700,{"date":1141,"open":1027,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-28",23.92,22.58,22.98,-1.43,-5.86,4544800,{"date":1149,"open":1150,"high":1151,"low":1095,"close":1152,"change":110,"percent_change":125,"volume":1153,"transactions":9,"vwap":1152},"2026-04-27",24.4,24.59,24.41,3531500,{"date":1155,"open":1156,"high":1026,"low":1157,"close":1158,"change":1159,"percent_change":609,"volume":1160,"transactions":9,"vwap":1158},"2026-04-24",24.32,23.77,24.35,0.33,4011300,{"date":1162,"open":1163,"high":222,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",24.21,23.22,24.02,-0.67,-2.71,6030800,{"date":1170,"open":605,"high":608,"low":1171,"close":1101,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1101},"2026-04-22",24.12,0.84,3.52,4401400,{"date":1176,"open":1177,"high":932,"low":1178,"close":1095,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1095},"2026-04-21",25.48,23.73,-1.82,-7.09,7099600,{"date":1183,"open":1184,"high":1185,"low":1012,"close":1186,"change":957,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-20",25.31,26.02,25.67,-0.81,5087300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",25.71,26.4,25.3,25.88,0.96,3.85,5752400,{"date":1199,"open":1049,"high":1021,"low":1200,"close":1201,"change":16,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-16",24.58,24.92,0.16,3109000,{"date":1205,"open":1206,"high":1207,"low":1151,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-15",25.030001,25.53,24.88,-0.34,-1.35,4277700,{"date":1213,"open":70,"high":1214,"low":1215,"close":606,"change":1216,"percent_change":806,"volume":1217,"transactions":9,"vwap":606},"2026-04-14",25.43,24.79,0.81,4294600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1152,"change":307,"percent_change":1159,"volume":1223,"transactions":9,"vwap":1152},"2026-04-13",23.89,24.62,23.63,3667100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-10",23.99,24.42,23.9,24.33,0.86,3.66,4163100,{"date":1234,"open":1235,"high":1236,"low":833,"close":617,"change":243,"percent_change":1237,"volume":1238,"transactions":9,"vwap":617},"2026-04-09",23.56,24.14,-1.3,4630300,{"date":1240,"open":1157,"high":1152,"low":619,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-08",23.78,1.94,8.88,7606000,{"date":1246,"open":1117,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":285,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",21.88,21.13,21.84,0.1,5708000,{"date":1253,"open":762,"high":1254,"low":795,"close":1117,"change":1250,"percent_change":285,"volume":1255,"transactions":9,"vwap":1117},"2026-04-06",21.94,3980300,{"date":1257,"open":1258,"high":1117,"low":1258,"close":772,"change":1259,"percent_change":409,"volume":1260,"transactions":9,"vwap":772},"2026-04-02",20.58,-0.36,5740700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-01",21.67,22.26,21.35,22,1.1,5.26,6927700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":785,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":785},"2026-03-31",19.6,21.07,19.56,1.85,9.71,6951500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":732,"volume":1285,"transactions":9,"vwap":1283},"2026-03-30",20,20.040001,18.82,19.049999,-0.43,4793900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":140,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-27",18.74,19.67,18.6,19.48,3.51,5526100,{"date":1295,"open":1296,"high":730,"low":1297,"close":1282,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1282},"2026-03-26",19.53,18.77,-1.2,-5.99,5086900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-25",19.98,20.37,19.65,20.02,1.07,5.65,6362800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1250,"percent_change":1029,"volume":1316,"transactions":9,"vwap":1315},"2026-03-24",18.27,19.02,18.07,18.95,5170600,{"date":1318,"open":1319,"high":1320,"low":1312,"close":1321,"change":639,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-23",18.48,19.059999,18.85,4.26,6474200,{"date":1325,"open":1326,"high":1297,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",18.32,17.8,18.08,-0.57,-3.06,5560100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-19",18.89,18.9,17.5,18.65,-1.23,-6.19,10897600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-18",20.7,20.76,19.79,19.88,-1.33,-6.27,5983200,{"date":1351,"open":1352,"high":1353,"low":763,"close":761,"change":1354,"percent_change":1159,"volume":1355,"transactions":9,"vwap":761},"2026-03-17",21.23,21.39,0.07,2887700,{"date":1357,"open":761,"high":1358,"low":1359,"close":1360,"change":591,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-16",21.36,20.55,21.14,1.98,4788600,{"date":1364,"open":1365,"high":1365,"low":1258,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-13",21.83,20.73,-1.12,-5.13,5816300,{"date":1371,"open":1372,"high":1372,"low":762,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",22.42,21.85,-0.66,-2.93,3418600,{"date":1378,"open":1379,"high":1109,"low":1380,"close":616,"change":747,"percent_change":1138,"volume":1381,"transactions":9,"vwap":616},"2026-03-11",22.62,22.059999,4020200,{"date":1383,"open":1384,"high":709,"low":1379,"close":1385,"change":1029,"percent_change":722,"volume":1386,"transactions":9,"vwap":1385},"2026-03-10",22.95,23.030001,4827900,{"date":1388,"open":1389,"high":1390,"low":738,"close":755,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":755},"2026-03-09",21.41,22.55,0.21,0.94,7303300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":812,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":812},"2026-03-06",22.44,22.86,21.89,-0.75,-3.26,3772600,{"date":1403,"open":824,"high":1229,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",22.6,23.040001,-1.76,-7.1,6994200,{"date":1410,"open":190,"high":190,"low":1411,"close":916,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":916},"2026-03-04",24.73,-0.14,-0.56,4438300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":866,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":866},"2026-03-03",25.040001,25.34,23.66,-1.8,-6.73,5874000,{"date":1424,"open":1425,"high":498,"low":1194,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-02",27.48,26.74,-1.59,-5.61,12034100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":398,"percent_change":1307,"volume":1436,"transactions":9,"vwap":1435},"2026-02-27",28.040001,28.53,27.71,28.33,11566300,{"date":1438,"open":272,"high":1439,"low":1440,"close":1441,"change":145,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-26",28.09,27.059999,28.030001,1.15,6635200,{"date":1445,"open":199,"high":1446,"low":1447,"close":1434,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1434},"2026-02-25",28.45,27.64,-0.09,-0.32,5968900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":286,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-24",25.65,27.89,25.57,27.8,6.68,5729600,{"date":1460,"open":1461,"high":1462,"low":325,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-23",24.85,26.32,26.059999,1.08,4.32,7322900,{"date":1468,"open":1094,"high":1469,"low":1470,"close":1471,"change":224,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",25.059999,23.21,24.98,0.97,10162900,{"date":1475,"open":1476,"high":1469,"low":1041,"close":304,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":304},"2026-02-19",24.3,-0.19,-0.76,7144600,{"date":1481,"open":1482,"high":1483,"low":1150,"close":1070,"change":378,"percent_change":510,"volume":1484,"transactions":9,"vwap":1070},"2026-02-18",25.62,25.76,6930900,{"date":1486,"open":1417,"high":222,"low":1157,"close":1084,"change":927,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1084},"2026-02-17",-3.49,8169900,{"date":1490,"open":1208,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-13",26.2,24.71,26.1,0.71,2.8,5067700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-12",25.99,26.36,24.47,25.39,-1.04,-3.93,8815600,{"date":1507,"open":1508,"high":529,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2026-02-11",26.43,25.42,1.04,4.1,6013200,{"date":1514,"open":1515,"high":1516,"low":1070,"close":1502,"change":747,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1502},"2026-02-10",25.55,25.7,-2.01,4372900,{"date":1520,"open":1049,"high":273,"low":1461,"close":1521,"change":296,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-09",25.91,4.77,4059900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1411,"change":439,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1411},"2026-02-06",24.48,24.82,24.16,5.23,4690500,{"date":1532,"open":1150,"high":323,"low":619,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-05",23.5,-2.05,-8.02,7037500,{"date":1538,"open":1440,"high":1440,"low":1539,"close":1515,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1515},"2026-02-04",24.56,-0.71,-2.7,8399100,{"date":1544,"open":1545,"high":240,"low":1546,"close":1547,"change":711,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-03",25.46,25.11,26.26,8.96,9221200,{"date":1551,"open":1552,"high":1526,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-02",23.62,23.44,24.1,0.42,1.77,4816900,{"date":1559,"open":1560,"high":1214,"low":805,"close":836,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":836},"2026-01-30",25.01,-3.23,-12,9067300,{"date":1565,"open":1566,"high":1567,"low":1483,"close":1568,"change":1569,"percent_change":419,"volume":1570,"transactions":9,"vwap":1568},"2026-01-29",28.3,28.74,26.91,-0.17,15319300,{"date":1572,"open":231,"high":376,"low":23,"close":1573,"change":1172,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-28",27.08,3.2,8909200,{"date":1577,"open":1578,"high":1547,"low":1579,"close":1580,"change":1216,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-27",25.69,25.38,26.24,3.19,6107100,{"date":1584,"open":292,"high":242,"low":1585,"close":1214,"change":285,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1214},"2026-01-26",25.29,1.84,8260200,{"date":1589,"open":1590,"high":222,"low":1476,"close":923,"change":1230,"percent_change":1591,"volume":1592,"transactions":9,"vwap":923},"2026-01-23",24.76,3.57,5780400,{"date":1594,"open":1554,"high":925,"low":1595,"close":1596,"change":110,"percent_change":125,"volume":1597,"transactions":9,"vwap":1596},"2026-01-22",23.65,24.11,5466700,{"date":1599,"open":315,"high":1545,"low":1022,"close":849,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":849},"2026-01-21",-0.64,-2.59,9649400,{"date":1604,"open":1116,"high":304,"low":1379,"close":1101,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1101},"2026-01-20",2.19,9.73,10113100,{"date":1609,"open":678,"high":1108,"low":1610,"close":755,"change":378,"percent_change":1611,"volume":1612,"transactions":9,"vwap":755},"2026-01-16",22.02,-1.14,6535300,{"date":1614,"open":1615,"high":1616,"low":1390,"close":1617,"change":202,"percent_change":1145,"volume":1618,"transactions":9,"vwap":1617},"2026-01-15",22.72,23.2,22.76,4012500,{"date":1620,"open":677,"high":1621,"low":1143,"close":1622,"change":1110,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",23.17,23.09,2.58,4466600,{"date":1626,"open":850,"high":805,"low":669,"close":616,"change":1627,"percent_change":337,"volume":1628,"transactions":9,"vwap":616},"2026-01-13",-0.03,5991700,{"date":1630,"open":1115,"high":1108,"low":1631,"close":835,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":835},"2026-01-12",22.1,0.98,4.55,3979200,{"date":1636,"open":1353,"high":770,"low":1637,"close":1638,"change":939,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-09",21.08,21.56,2.13,3175000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-08",20.83,21.15,20.47,21.11,-0.08,-0.38,3878400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":561,"percent_change":1367,"volume":1656,"transactions":9,"vwap":1655},"2026-01-07",20.78,21.28,20.08,21.19,5059900,{"date":1658,"open":777,"high":1659,"low":1353,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-06",22.12,21.43,0.13,0.61,4795900,{"date":1665,"open":1666,"high":737,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-05",20.65,20.54,21.3,1.2,5.97,3995800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":125,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-02",20.28,20.69,19.69,20.1,1.26,3583200,{"date":1681,"open":1682,"high":1683,"low":1272,"close":1684,"change":1685,"percent_change":275,"volume":1686,"transactions":9,"vwap":1684},"2025-12-31",19.73,19.99,19.85,-0.05,4319200,{"date":1688,"open":1689,"high":1690,"low":1272,"close":1689,"change":57,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-30",19.9,20.17,2.52,3451300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1187,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-29",19.35,19.81,19.1,19.41,-4.01,5529100,{"date":1702,"open":1703,"high":1704,"low":1306,"close":1705,"change":670,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-26",20.26,20.32,20.22,1.81,2408400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1647,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-24",19.94,19.96,19.51,19.86,-0.4,1502800,{"date":1717,"open":1718,"high":1719,"low":1676,"close":1710,"change":531,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1710},"2025-12-23",19.84,20.16,1.12,3996000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":939,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-22",19.82,19.89,19.57,19.72,2.34,3590100,{"date":1731,"open":1732,"high":1682,"low":1697,"close":1733,"change":398,"percent_change":592,"volume":1734,"transactions":9,"vwap":1733},"2025-12-19",19.18,19.27,3910700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-18",19.14,19.23,18.79,18.97,-0.02,-0.11,5419400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1555,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-17",18.88,19.21,18.5,18.99,2.26,6082500,{"date":1753,"open":1754,"high":1283,"low":1755,"close":1756,"change":679,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-16",18.69,18.51,18.57,-1.49,2830800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1321,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1321},"2025-12-15",19.16,19.3,18.8,0.17,0.91,4998400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":110,"percent_change":145,"volume":1773,"transactions":9,"vwap":1772},"2025-12-12",18.84,19.07,18.26,18.68,7270000,{"date":1775,"open":1771,"high":1320,"low":1771,"close":1776,"change":389,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-11",18.62,2.03,3914600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":491,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-10",17.61,18.45,17.58,18.25,3.87,7538800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1391,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-09",17.1,17.75,16.9,17.57,1.21,3375800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":958,"volume":1802,"transactions":9,"vwap":1800},"2025-12-08",17.59,17.77,17.34,17.36,-0.12,4292400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":213,"percent_change":1216,"volume":1809,"transactions":9,"vwap":1808},"2025-12-05",17.69,18,17.4,17.48,5063800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1799,"change":1685,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1799},"2025-12-04",17.21,17.83,17,-0.29,4851400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-03",17.059999,17.55,16.86,17.39,0.95,5.78,6920900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-02",16.85,16.88,16.13,16.44,-0.42,-2.49,3948800,{"date":1836,"open":1837,"high":1838,"low":1821,"close":1821,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1821},"2025-12-01",17.15,17.28,-0.1,-0.59,3498900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":389,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-28",16.99,17.12,16.84,16.96,2.23,2227700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":532,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-26",16.15,16.75,16.11,16.59,5.27,3348100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1860,"change":1863,"percent_change":145,"volume":1864,"transactions":9,"vwap":1860},"2025-11-25",15.76,16.01,15.5,0.05,3714500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1216,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-24",15,15.75,14.86,15.71,5.44,2364700,{"date":1874,"open":1875,"high":1876,"low":30,"close":1877,"change":145,"percent_change":1605,"volume":1878,"transactions":9,"vwap":1877},"2025-11-21",14.58,15.01,14.9,4078200,{"date":1880,"open":1870,"high":1881,"low":1882,"close":1875,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1875},"2025-11-20",15.78,14.54,-0.9,-5.81,5541200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":389,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-19",15.46,16.02,15.22,15.48,2.45,4350000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-18",15.37,15.44,14.91,15.11,-0.22,-1.44,5459500,{"date":1904,"open":1905,"high":1870,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-17",15.62,15.17,15.33,-0.44,-2.79,4886300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1448,"percent_change":1329,"volume":1917,"transactions":9,"vwap":1916},"2025-11-14",15.25,15.97,15.09,15.77,5090500,{"date":1919,"open":1920,"high":1845,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-13",17.08,15.69,15.86,-1.13,-6.65,7492500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1844,"change":130,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1844},"2025-11-12",16.49,17.31,16.07,2.41,13478100,{"date":1934,"open":1935,"high":1821,"low":1936,"close":1855,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1855},"2025-11-11",16.73,16.47,-0.27,-1.6,6467200,{"date":1941,"open":1942,"high":1943,"low":1936,"close":1821,"change":42,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1821},"2025-11-10",16.66,17.049999,4.53,7436200,{"date":1947,"open":1948,"high":1852,"low":1949,"close":1830,"change":1950,"percent_change":492,"volume":1951,"transactions":9,"vwap":1830},"2025-11-07",15.57,15.42,0.39,4491100,{"date":1953,"open":1868,"high":1954,"low":1955,"close":1956,"change":1250,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-06",16.049999,15.6,15.74,0.64,4937400,{"date":1960,"open":1961,"high":1868,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-05",15.16,15.05,15.64,0.79,5.32,6171500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":844,"percent_change":1339,"volume":1972,"transactions":9,"vwap":1971},"2025-11-04",15.1,15.29,14.85,5547200,{"date":1974,"open":1975,"high":1976,"low":1970,"close":1977,"change":1569,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-03",15.9,15.91,15.83,-1.06,6417500,{"date":1981,"open":1982,"high":1854,"low":1921,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-31",15.81,16,0.11,0.69,4630700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1209,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-30",15.88,16.09,15.7,15.89,-2.09,5101900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1354,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-29",16.51,16.65,16.030001,16.23,0.43,6306700,{"date":2004,"open":1913,"high":2005,"low":1913,"close":2006,"change":140,"percent_change":1322,"volume":2007,"transactions":9,"vwap":2006},"2025-10-28",16.21,16.16,7995100,{"date":2009,"open":1977,"high":2010,"low":2011,"close":1862,"change":202,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1862},"2025-10-27",15.87,14.94,-2.08,8193200,{"date":2015,"open":1896,"high":1976,"low":2016,"close":1977,"change":130,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1977},"2025-10-24",15.24,2.59,7415600,{"date":2020,"open":2021,"high":1955,"low":2016,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-23",15.45,15.43,0.34,2.25,5821500,{"date":2027,"open":2028,"high":2016,"low":2029,"close":1915,"change":337,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1915},"2025-10-22",14.99,14.81,-0.85,7271500,{"date":2033,"open":1868,"high":1860,"low":2034,"close":1890,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1890},"2025-10-21",15.12,-1.21,-7.36,8375100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":306,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-20",16.91,16.98,16.35,16.43,0.12,6680700,{"date":2047,"open":2048,"high":2049,"low":2006,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-17",16.94,17.22,16.41,-0.84,-4.87,6655100,{"date":2055,"open":1783,"high":2056,"low":2048,"close":2057,"change":2058,"percent_change":1015,"volume":2059,"transactions":9,"vwap":2057},"2025-10-16",17.6,17.25,-0.06,6734400,{"date":2061,"open":2062,"high":2063,"low":1845,"close":1929,"change":773,"percent_change":997,"volume":2064,"transactions":9,"vwap":1929},"2025-10-15",17.42,17.65,8869900,{"date":2066,"open":2057,"high":1929,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-14",16.57,17.030001,-0.54,-3.07,9223900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1792,"change":50,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1792},"2025-10-13",17.54,17.73,17.24,6.04,6617400,{"date":2080,"open":1789,"high":2081,"low":2050,"close":2067,"change":747,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2067},"2025-10-10",17.41,-3.04,7204000,{"date":2085,"open":2062,"high":2086,"low":2087,"close":2088,"change":1627,"percent_change":356,"volume":2089,"transactions":9,"vwap":2088},"2025-10-09",17.47,16.93,17.09,9968000,{"date":2091,"open":2092,"high":1812,"low":1999,"close":1845,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1845},"2025-10-08",16.12,1.33,8.42,12688000,{"date":2097,"open":2098,"high":2099,"low":1881,"close":2100,"change":213,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-07",16.28,16.46,15.79,0.89,7059500,{"date":2104,"open":1983,"high":2105,"low":2106,"close":2106,"change":1448,"percent_change":1329,"volume":2107,"transactions":9,"vwap":2106},"2025-10-06",16.25,15.65,10000300,{"date":2109,"open":2110,"high":2111,"low":2021,"close":1956,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1956},"2025-10-03",15.68,15.85,0.29,1.88,7708600,{"date":2116,"open":1905,"high":2100,"low":2117,"close":2021,"change":307,"percent_change":214,"volume":2118,"transactions":9,"vwap":2021},"2025-10-02",15.04,6485300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1896,"change":1391,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1896},"2025-10-01",15.2,15.47,15.19,1.39,7383900,{"date":2127,"open":1969,"high":2128,"low":2129,"close":1961,"change":1685,"percent_change":202,"volume":2130,"transactions":9,"vwap":1961},"2025-09-30",15.18,14.88,6795100,{"date":2132,"open":2133,"high":1891,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-29",14.57,14.5,15.21,1.05,7.42,17056700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":552,"percent_change":982,"volume":2145,"transactions":9,"vwap":2144},"2025-09-26",13.98,14.22,13.91,14.16,6503200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1923,"volume":2153,"transactions":9,"vwap":2151},"2025-09-25",14.04,14.33,13.84,13.96,-0.16,7736100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":491,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-24",14,14.42,13.9,14.12,5.06,13133600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":764,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-23",14.27,14.31,13,13.44,-5.42,17728800,{"date":2171,"open":2172,"high":2173,"low":2158,"close":2174,"change":1159,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-22",13.97,14.23,14.21,2.38,13998800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":640,"volume":2184,"transactions":9,"vwap":2182},"2025-09-19",13.45,13.99,13.4,13.88,0.47,5808900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1742,"percent_change":1187,"volume":2191,"transactions":9,"vwap":2190},"2025-09-18",13.55,13.63,13.35,13.41,5176200,{"date":2193,"open":2194,"high":2195,"low":2189,"close":2196,"change":1412,"percent_change":819,"volume":2197,"transactions":9,"vwap":2196},"2025-09-17",13.46,13.69,13.52,5284600,{"date":2199,"open":2200,"high":2143,"low":2201,"close":2202,"change":843,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-16",13.89,13.57,13.66,-1.66,4026100,{"date":2206,"open":2207,"high":2151,"low":2208,"close":2200,"change":670,"percent_change":1111,"volume":2209,"transactions":9,"vwap":2200},"2025-09-15",13.62,13.51,5241700,{"date":2211,"open":2212,"high":2213,"low":2167,"close":2212,"change":2214,"percent_change":1815,"volume":2215,"transactions":9,"vwap":2212},"2025-09-12",13.53,13.61,-0.04,5299700,{"date":2217,"open":2194,"high":2218,"low":2219,"close":2201,"change":1984,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2201},"2025-09-11",13.64,13.37,0.82,4165100,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2194,"change":939,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2194},"2025-09-10",13.08,13.48,3.46,4430700,{"date":2229,"open":2230,"high":2187,"low":2231,"close":2232,"change":356,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-09",13.26,12.98,13.01,-1.36,5761100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2183,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-08",13.03,13.24,12.9,13.19,3.69,5969900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":145,"percent_change":1623,"volume":2249,"transactions":9,"vwap":2248},"2025-09-05",12.62,12.81,12.53,12.72,5106000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1685,"percent_change":1714,"volume":2256,"transactions":9,"vwap":2255},"2025-09-04",12.31,12.42,12.16,12.4,5113300,{"date":2258,"open":2259,"high":2260,"low":2254,"close":2261,"change":1950,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-03",12.17,12.47,12.45,3.23,8126600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":110,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-02",11.8,12.07,11.62,12.06,0.5,5595000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":552,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-29",11.83,12.02,11.76,12,1.69,4350100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2266,"change":1391,"percent_change":1706,"volume":2285,"transactions":9,"vwap":2266},"2025-08-28",11.74,11.86,11.56,5197000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2288,"change":2152,"percent_change":2233,"volume":2291,"transactions":9,"vwap":2288},"2025-08-27",11.59,11.67,11.48,3535500,{"date":2293,"open":2294,"high":2266,"low":2295,"close":2296,"change":2297,"percent_change":639,"volume":2298,"transactions":9,"vwap":2296},"2025-08-26",11.7,11.55,11.75,0.09,5463500,{"date":2300,"open":2266,"high":2301,"low":2288,"close":2302,"change":1801,"percent_change":819,"volume":2303,"transactions":9,"vwap":2302},"2025-08-25",11.82,11.66,3848900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2270,"percent_change":910,"volume":2310,"transactions":9,"vwap":2309},"2025-08-22",11.28,11.79,11.21,11.78,6075900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2306,"change":2112,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2306},"2025-08-21",11.03,11.33,10.97,2.64,4466700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1764,"percent_change":367,"volume":2324,"transactions":9,"vwap":2323},"2025-08-20",10.76,11.04,10.72,10.99,6237300,{"date":2326,"open":2323,"high":2327,"low":2328,"close":2329,"change":1801,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-19",11.1,10.78,10.82,-1.1,4386200,{"date":2333,"open":2334,"high":2335,"low":2329,"close":2336,"change":1448,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-18",11.02,11.05,10.94,-0.82,4708200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2313,"change":16,"percent_change":670,"volume":2344,"transactions":9,"vwap":2313},"2025-08-15",11.13,11.18,10.96,6145400,{"date":2346,"open":2341,"high":2347,"low":2348,"close":2323,"change":1209,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2323},"2025-08-14",11.14,10.74,-3,10443300,{"date":2352,"open":2353,"high":2354,"low":2334,"close":2314,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2314},"2025-08-13",11.57,12.1,1.48,15.03,30836400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":398,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-12",9.63,9.92,9.62,9.85,3.14,9223700,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1448,"percent_change":276,"volume":2371,"transactions":9,"vwap":2370},"2025-08-11",9.61,9.29,9.55,8029800,{"date":2373,"open":2374,"high":1606,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-08",9.48,9.35,9.64,0.26,2.77,5134900,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-07",9.24,9.41,9.38,0.19,2.07,4862400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1741,"percent_change":1900,"volume":2394,"transactions":9,"vwap":2393},"2025-08-06",9.32,9.36,9.04,9.19,5559400,{"date":2396,"open":2382,"high":2375,"low":2397,"close":2398,"change":2214,"percent_change":1284,"volume":2399,"transactions":9,"vwap":2398},"2025-08-05",9.1,9.21,5914100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2385,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-04",9.17,9.34,9.14,9.25,2.1,2239100,{"date":2409,"open":2410,"high":2398,"low":2411,"close":2412,"change":957,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-01",9.15,9.02,9.06,-2.27,5913300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1250,"percent_change":265,"volume":2421,"transactions":9,"vwap":2420},"2025-07-31",9.09,9.4,9.01,9.27,6691600,{"date":2423,"open":1606,"high":2424,"low":2425,"close":2402,"change":958,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2402},"2025-07-30",9.8,8.93,-7,13595300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":306,"percent_change":552,"volume":2434,"transactions":9,"vwap":2433},"2025-07-29",9.9,9.94,9.7,9.86,7465200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1627,"percent_change":829,"volume":2441,"transactions":9,"vwap":2440},"2025-07-28",9.75,9.87,9.51,9.84,8234100,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2438,"change":275,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2438},"2025-07-25",10.12,9.79,-2.47,4634300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2444,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2444},"2025-07-24",10.22,10.23,10.04,-0.2,-1.94,5465600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2023,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-23",10.06,10.46,10,10.32,3.41,8303600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1586,"volume":2471,"transactions":9,"vwap":2469},"2025-07-22",9.96,10.09,9.77,9.98,0.18,8290100,{"date":2473,"open":2430,"high":2452,"low":2445,"close":2424,"change":16,"percent_change":591,"volume":2474,"transactions":9,"vwap":2424},"2025-07-21",6642100,{"date":2476,"open":2466,"high":2466,"low":2477,"close":2478,"change":2214,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-18",9.74,9.76,-0.41,6577900,{"date":2482,"open":2483,"high":2452,"low":2484,"close":2424,"change":1449,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2424},"2025-07-17",10.02,9.68,-3.16,8883600,{"date":2488,"open":712,"high":712,"low":2489,"close":2444,"change":1900,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2444},"2025-07-16",10.07,-2.13,5112400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":337,"percent_change":680,"volume":2498,"transactions":9,"vwap":2497},"2025-07-15",10.48,10.51,10.18,10.34,5268900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":115,"percent_change":1839,"volume":2505,"transactions":9,"vwap":2504},"2025-07-14",10.41,10.58,10.39,10.47,5085500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2494,"change":243,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2494},"2025-07-11",10.65,10.66,10.3,-2.87,7637100,{"date":2514,"open":2315,"high":2315,"low":2515,"close":2516,"change":233,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-10",10.59,10.79,1.41,6601900,{"date":2520,"open":2315,"high":2334,"low":2521,"close":2522,"change":275,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-09",10.6,10.64,-2.3,6865000,{"date":2526,"open":2315,"high":2527,"low":2528,"close":2529,"change":115,"percent_change":1448,"volume":2530,"transactions":9,"vwap":2529},"2025-07-08",11.11,10.49,10.89,15521700,{"date":2532,"open":2522,"high":2533,"low":2534,"close":2535,"change":1354,"percent_change":620,"volume":2536,"transactions":9,"vwap":2535},"2025-07-07",10.92,10.52,10.9,9091700,{"date":2538,"open":2539,"high":2535,"low":2540,"close":2541,"change":337,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-03",10.87,10.71,10.83,-1.19,5228900,{"date":2545,"open":2546,"high":2341,"low":2540,"close":2343,"change":1159,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2343},"2025-07-02",10.75,3.1,10182600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":306,"percent_change":2385,"volume":2555,"transactions":9,"vwap":2554},"2025-07-01",10.8,10.88,10.57,10.63,4761100,{"date":2557,"open":2522,"high":2558,"low":2559,"close":2560,"change":1863,"percent_change":2183,"volume":2561,"transactions":9,"vwap":2560},"2025-06-30",10.7,10.37,10.61,5660100,{"date":2563,"open":2564,"high":2564,"low":2501,"close":2565,"change":1412,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-27",10.69,10.56,-1.31,8368500,{"date":2569,"open":2570,"high":2558,"low":2570,"close":2558,"change":71,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2558},"2025-06-26",10.08,9.18,15478100,{"date":2574,"open":2468,"high":2575,"low":2484,"close":2424,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2424},"2025-06-25",9.83,0.03,0.31,7219800,{"date":2580,"open":2432,"high":2430,"low":2360,"close":2468,"change":2297,"percent_change":904,"volume":2581,"transactions":9,"vwap":2468},"2025-06-24",5698000,{"date":2583,"open":2584,"high":1276,"low":2585,"close":2484,"change":2297,"percent_change":1392,"volume":2586,"transactions":9,"vwap":2484},"2025-06-23",9.49,9.46,7565900,{"date":2588,"open":2477,"high":2478,"low":2589,"close":2590,"change":337,"percent_change":1125,"volume":2591,"transactions":9,"vwap":2590},"2025-06-20",9.57,9.59,7284900,{"date":2593,"open":2430,"high":2469,"low":1276,"close":2594,"change":2152,"percent_change":1058,"volume":2595,"transactions":9,"vwap":2594},"2025-06-18",9.72,8555900,{"date":2597,"open":2598,"high":2458,"low":2433,"close":2599,"change":337,"percent_change":1237,"volume":2600,"transactions":9,"vwap":2599},"2025-06-17",10.05,9.88,8771500,{"date":2602,"open":2363,"high":2489,"low":2445,"close":2603,"change":145,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-16",10.01,3.3,10633100,{"date":2607,"open":2584,"high":2432,"low":2608,"close":2609,"change":307,"percent_change":532,"volume":2610,"transactions":9,"vwap":2609},"2025-06-13",9.37,9.69,7552100,{"date":2612,"open":2608,"high":2478,"low":2613,"close":2368,"change":1764,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2368},"2025-06-12",9.33,1.8,9487700,{"date":2617,"open":2370,"high":2432,"low":2384,"close":2618,"change":1569,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-11",9.44,-1.77,9821400,{"date":2622,"open":2575,"high":2575,"low":2623,"close":2368,"change":1569,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2368},"2025-06-10",9.45,-1.74,8566600,{"date":2627,"open":2432,"high":2433,"low":2360,"close":2628,"change":1202,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-09",9.78,1.66,6319700,{"date":2632,"open":2633,"high":2468,"low":2590,"close":2362,"change":1863,"percent_change":214,"volume":2634,"transactions":9,"vwap":2362},"2025-06-06",9.6,12639700,{"date":2636,"open":2637,"high":2432,"low":2638,"close":2589,"change":552,"percent_change":1639,"volume":2639,"transactions":9,"vwap":2589},"2025-06-05",9.65,9.54,11915400,{"date":2641,"open":2642,"high":2360,"low":2375,"close":2608,"change":2643,"percent_change":1984,"volume":2644,"transactions":9,"vwap":2608},"2025-06-04",9.43,0.01,9645800,{"date":2646,"open":2647,"high":2384,"low":2419,"close":2391,"change":1391,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2391},"2025-06-03",9.12,2.3,6948300,{"date":2651,"open":2398,"high":2382,"low":2652,"close":2410,"change":2653,"percent_change":1623,"volume":2654,"transactions":9,"vwap":2410},"2025-06-02",9.03,0.23,9115800,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":337,"percent_change":1901,"volume":2660,"transactions":9,"vwap":2659},"2025-05-30",8.95,8.76,8.92,8531700,{"date":2662,"open":2404,"high":2663,"low":2392,"close":2664,"change":2576,"percent_change":1159,"volume":2665,"transactions":9,"vwap":2664},"2025-05-29",9.31,9.05,9703300,{"date":2667,"open":2668,"high":2392,"low":2669,"close":2411,"change":2576,"percent_change":1159,"volume":2670,"transactions":9,"vwap":2411},"2025-05-28",8.98,8.85,7441600,{"date":2672,"open":2673,"high":2674,"low":2669,"close":2675,"change":2470,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-27",8.9,9.07,8.99,2.04,9694400,{"date":2679,"open":2680,"high":1008,"low":2094,"close":2681,"change":1159,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-23",8.44,8.81,3.89,5754800,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2643,"percent_change":2044,"volume":2689,"transactions":9,"vwap":2688},"2025-05-22",8.31,8.54,8.48,5191600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1354,"percent_change":532,"volume":2696,"transactions":9,"vwap":2695},"2025-05-21",8.25,8.67,8.24,8.47,7229800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":233,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-20",8.23,8.41,8.14,8.4,1.82,8231300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2692,"change":1661,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2692},"2025-05-19",8.08,8.29,8.04,1.6,4506700,{"date":2713,"open":2714,"high":2694,"low":919,"close":2715,"change":561,"percent_change":2511,"volume":2716,"transactions":9,"vwap":2715},"2025-05-16",8.21,8.12,6446700,{"date":2718,"open":2719,"high":2680,"low":2720,"close":2721,"change":1096,"percent_change":1406,"volume":2722,"transactions":9,"vwap":2721},"2025-05-15",8.3,8.07,8.36,8219300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1096,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-14",8.58,8.61,8.49,8.51,-1.73,8048100,{"date":2732,"open":2733,"high":2681,"low":2733,"close":2734,"change":1159,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-13",8.37,8.66,3.96,10464000,{"date":2738,"open":2094,"high":2739,"low":2740,"close":2741,"change":1064,"percent_change":2709,"volume":2742,"transactions":9,"vwap":2741},"2025-05-12",8.59,8.2,8.33,11879100,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2297,"percent_change":296,"volume":2749,"transactions":9,"vwap":2748},"2025-05-09",7.67,7.78,7.61,7.71,8673300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":213,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-05-08",7.52,7.66,7.45,7.62,1.87,4881800,{"date":2759,"open":2760,"high":2761,"low":2137,"close":2762,"change":2453,"percent_change":450,"volume":2763,"transactions":9,"vwap":2762},"2025-05-07",7.56,7.6,7.48,3330400,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-06",7.4,7.7,7.68,0.27,3.64,3978800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2058,"percent_change":449,"volume":2778,"transactions":9,"vwap":2777},"2025-05-05",7.46,7.47,7.36,7.41,3415000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2775,"change":2385,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2775},"2025-05-02",7.49,7.53,7.33,2.61,4175300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2643,"percent_change":213,"volume":2792,"transactions":9,"vwap":2791},"2025-05-01",7.24,7.37,7.21,7.28,4796200,{"date":2794,"open":2795,"high":2791,"low":2796,"close":2797,"change":1569,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-04-30",7.07,6.98,7.27,-2.28,4424000,{"date":2801,"open":2754,"high":2752,"low":2802,"close":2803,"change":115,"percent_change":337,"volume":2804,"transactions":9,"vwap":2803},"2025-04-29",7.31,7.44,2483100,{"date":2806,"open":2777,"high":2807,"low":2808,"close":2754,"change":631,"percent_change":631,"volume":2809,"transactions":9,"vwap":2754},"2025-04-28",7.51,7.3,2867400,{"date":2811,"open":2766,"high":2807,"low":2812,"close":2754,"change":1742,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2754},"2025-04-25",7.34,-1.46,5081800,{"date":2816,"open":2812,"high":2753,"low":2812,"close":2760,"change":2577,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2760},"2025-04-24",4.28,5174500,{"date":2820,"open":2821,"high":2754,"low":2822,"close":2821,"change":233,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-04-23",7.25,7.2,2.11,6011000,{"date":183,"open":2826,"high":2790,"low":179,"close":2827,"change":1863,"percent_change":1494,"volume":2828,"transactions":9,"vwap":2827},7.05,7.1,4799200]