[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HL":3,"homepage-market-summary":35,"stock-historical-HL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hecla Mining Company","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Hecla Mining Co produces and explores silver, gold, zinc, and other metals. The operating business segments are Greens Creek, Lucky Friday, Keno Hill, and Casa Berardi. It generates maximum revenue from the Greens Creek segment. Geographically, It operates in Canada, the United States, and Mexico, and it derives a majority of its revenue from the United States.","1,865","Coeur D'Alene, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0872,0.015,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.2,17.24,17.4,16.92,17,0.2,1.18,33379763.324921,88845,17.1375,34.17,11.81,25528133.587311357,24.1,10487,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},4.51,25009930,9128624596.827839,204.42,"2025-04-22",[187,188,198,209,219,229,239,250,261,271,281,291,302,311,322,333,344,355,366,377,387,398,408,418,428,439,448,456,466,476,487,497,507,517,527,538,548,557,567,578,588,599,610,621,631,642,652,661,672,683,693,703,713,722,732,741,750,758,766,774,781,789,797,805,813,819,828,832,839,846,852,859,865,870,877,885,892,900,906,912,920,928,935,943,949,955,963,970,978,986,994,999,1005,1012,1019,1026,1033,1037,1046,1054,1060,1065,1074,1083,1090,1096,1102,1110,1117,1123,1129,1136,1144,1149,1156,1162,1168,1175,1180,1186,1194,1200,1207,1214,1219,1226,1232,1238,1244,1249,1257,1261,1267,1274,1280,1287,1293,1299,1306,1312,1320,1325,1331,1339,1348,1355,1362,1370,1376,1384,1391,1399,1407,1415,1423,1429,1436,1445,1453,1461,1468,1475,1482,1490,1499,1508,1517,1524,1533,1542,1549,1557,1564,1573,1581,1588,1597,1605,1614,1622,1631,1638,1647,1655,1661,1669,1676,1684,1689,1696,1701,1708,1713,1718,1723,1731,1737,1742,1748,1754,1757,1763,1771,1777,1783,1789,1796,1803,1809,1816,1821,1825,1832,1839,1846,1853,1861,1867,1874,1881,1889,1896,1901,1908,1912,1918,1925,1933,1939,1948,1957,1962,1968,1974,1982,1989,1995,2002,2008,2016,2023,2030,2035,2043,2050,2058,2064,2071,2077,2085,2092,2098,2106,2113,2120,2125,2133,2141,2148,2153,2159,2167,2174,2181,2189,2195,2201,2206,2213,2221,2228,2236,2244,2250,2258,2265,2272,2279,2285,2292,2300,2308,2315,2323,2329,2334,2340,2347,2351,2357,2363,2372,2380,2388,2395,2401,2408,2416,2422,2427,2433,2439,2446,2454,2460,2465,2471,2476,2481,2486,2490,2496,2503,2508,2512,2516,2520,2523,2526,2531,2535,2538,2543,2548,2553,2557,2561,2564,2567,2571,2575,2579,2585,2591,2595,2598,2604,2609,2616,2621,2626,2632,2637,2643,2647,2653,2658,2665,2672,2677,2681,2685,2689,2694,2700,2704,2709,2717,2724,2728,2732,2735,2740,2743,2749],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",16.9305,17.29,16.9,-0.03,-0.18,23779548.438098,95715,17.0868,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",17.25,17.46,16.98,17.03,-0.12,-0.7,37128064.027948,81400,17.0842,{"date":210,"open":211,"high":21,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",17.02,16.7,17.15,0.14,0.82,34888020.153596,95000,17.0242,{"date":220,"open":213,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",17.63,16.9503,17.01,-1.18,-6.49,39831955.11755,119333,17.224,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":127,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",17.99,18.3,17.64,18.19,1.39,22191385.826739,69760,18.1516,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",18.06,18.205,17.675,17.94,-0.33,-1.81,39043134.239475,92556,17.8454,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",18.4,18.48,17.86,18.27,-0.76,-3.99,68897790.14411,103098,18.2684,{"date":262,"open":252,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",19.29,18.26,19.03,0.68,3.71,49147540.740866,102981,18.9197,{"date":272,"open":273,"high":274,"low":254,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",18.98,19.04,18.35,-0.57,-3.01,42011861.329972,95542,18.3979,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",19.28,18.585,18.92,-0.04,-0.21,52505529.785804,93554,18.8432,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",18.7,19.15,18.63,18.96,0.97,5.39,61094174.013786,109020,18.9685,{"date":303,"open":304,"high":294,"low":305,"close":231,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",19.09,17.5905,-0.69,-3.69,37425512.715648,121201,18.3558,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",18.88,18.95,18.2,18.68,-0.14,-0.74,46495378.574198,98771,18.5411,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",19.02,19.19,18.59,18.82,-0.96,-4.85,31543033.749248,110587,18.9691,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",20.39,20.7,19.7,19.78,-0.24,-1.2,23113172.937538,97887,19.9383,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",20.03,20.53,19.751,20.02,-0.83,-3.98,20377772.515725,98851,20.2313,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",20.99,21.18,20.59,20.85,0.39,1.91,27512366.129607,96951,20.8463,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",20.68,20.8377,20.4229,20.46,-0.22,-1.06,25527992.521334,87103,20.5936,{"date":378,"open":379,"high":380,"low":381,"close":368,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",20.62,20.97,20.32,-0.53,-2.5,17936684.494452,78557,20.7489,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",21.59,21.62,20.56,21.21,0.44,2.12,29481922.206006,116228,21.1019,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",19.58,20.79,20.77,1.66,8.69,28057517.613056,120950,20.4293,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":256,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",18.9591,20.165,18.91,19.11,-3.82,30811567.28623,130441,19.3866,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":383,"volume":425,"transactions":426,"vwap":427},"2026-08-31",20.36,20.45,19.545,19.87,-0.51,24854791.977808,132600,19.8087,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",21.6,21.69,20.16,20.38,-1.05,-4.9,28534053.538976,141792,20.6036,{"date":440,"open":391,"high":441,"low":442,"close":443,"change":43,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",21.48,20.555,21.43,3.53,33983094.305987,99889,21.2986,{"date":449,"open":450,"high":451,"low":452,"close":336,"change":372,"percent_change":434,"volume":453,"transactions":454,"vwap":455},"2026-08-26",20.5,21.1334,20.446,35457276.415524,104340,20.8239,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",19.95,20.92,19.86,0.52,2.55,31847202.838992,96968,20.6801,{"date":467,"open":380,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",21.07,20.105,20.4,-0.32,-1.54,24502667.351038,97987,20.3777,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",21.33,21.45,20.485,20.72,-0.1,-0.48,30490733.450838,141753,20.797,{"date":488,"open":489,"high":358,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",20.25,20.24,20.82,0.28,1.36,30321130.399225,143878,20.8688,{"date":498,"open":499,"high":500,"low":314,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",18.99,20.565,20.54,2.59,14.43,65406267.240421,168334,20.1584,{"date":508,"open":255,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",18.43,17.81,17.95,-0.87,-4.62,56192796.061304,113422,18.0811,{"date":518,"open":519,"high":520,"low":521,"close":327,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",18.5,19.06,18.3875,0.45,2.45,45376533.239552,102731,18.8753,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",18.09,18.83,17.98,18.37,0.64,3.61,40192873.635741,128777,18.5115,{"date":539,"open":540,"high":254,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",17.72,17.41,17.73,-0.37,-2.04,32839730.035362,102498,17.66,{"date":549,"open":550,"high":326,"low":551,"close":552,"change":553,"percent_change":362,"volume":554,"transactions":555,"vwap":556},"2026-08-12",18.24,17.8101,18.1,0.34,49065087.974644,137928,18.057,{"date":558,"open":559,"high":560,"low":200,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",17.37,17.7754,17.76,0.21,1.2,35811881.493406,133419,17.5422,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",16.76,17.58,16.67,17.55,0.7,4.15,45564422.71284,149448,17.3701,{"date":579,"open":580,"high":203,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",16.86,16.34,16.85,0.99,6.24,39012526.235097,151056,16.6932,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",16.11,16.405,15.66,15.86,-0.68,-4.11,35315979.651142,145449,16.032,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",16.47,16.97,15.57,16.54,1.15,7.47,46698560.9057,202265,16.6053,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",15,15.695,14.99,15.39,0.96,6.65,33262515.322535,128819,15.5019,{"date":622,"open":623,"high":624,"low":625,"close":503,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",13.9395,14.53,13.78,0.31,2.2,19887407.074834,100344,14.3151,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",14.65,14.7313,13.935,14.12,-0.81,-5.43,26496319.098854,107697,14.2016,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":137,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",14.59,14.95,14.15,14.93,5.51,27502433.070646,99410,14.5782,{"date":653,"open":654,"high":633,"low":655,"close":646,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",14.46,13.79,-0.4,-2.75,39610761.163981,121456,14.142,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",14.83,14.956,14.3002,14.55,-0.64,-4.21,29149806.859466,88083,14.6303,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",15.24,15.35,14.69,15.19,0.05,0.33,42458312.85484,101791,15.0853,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":194,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",15.37,15.49,14.995,15.14,-1.17,37104703.932326,97953,15.1987,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":543,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",15.27,15.465,14.9,15.32,-2.36,48303151.705314,104753,15.2278,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":132,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",15.62,16.1899,15.56,15.69,2.62,36206281.647958,96754,15.8568,{"date":714,"open":715,"high":615,"low":716,"close":717,"change":51,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",14.72,14.56,15.29,7,76624286.716063,110336,15.2026,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":286,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",14.26,14.485,14.055,14.29,-0.28,89663520.031518,127602,14.3317,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",14.25,14.76,14.09,14.33,-0.19,-1.31,71448100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",15.01,15.05,14.38,14.52,-0.94,-6.08,41443800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":286,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-15",15.45,15.71,14.8,15.46,-0.26,38379700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":127,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",15.9,16.049999,15.41,15.5,1.64,30191500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":276,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",15.3,15.43,14.94,15.25,-3.6,25713600,{"date":775,"open":708,"high":776,"low":762,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",15.89,15.82,0.03,0.19,20580100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":573,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",15.52,16.059999,15.36,15.79,4.64,22924900,{"date":790,"open":791,"high":783,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",15.18,14.67,15.09,-0.47,-3.02,29476100,{"date":798,"open":799,"high":800,"low":801,"close":707,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":707},"2026-07-07",16.15,16.23,15.2,-0.9,-5.47,29853800,{"date":806,"open":807,"high":808,"low":809,"close":807,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":807},"2026-07-06",16.46,16.65,16.07,0.13,0.8,38120100,{"date":814,"open":799,"high":571,"low":815,"close":816,"change":164,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-02",15.84,16.33,4.75,28609500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",15.26,16.19,15.22,15.59,0.16,1.04,26193800,{"date":829,"open":830,"high":705,"low":744,"close":769,"change":778,"percent_change":779,"volume":831,"transactions":9,"vwap":769},"2026-06-30",15.53,25892400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":317,"percent_change":802,"volume":838,"transactions":9,"vwap":837},"2026-06-29",15.55,15.58,14.96,15.4,24042800,{"date":840,"open":823,"high":841,"low":842,"close":843,"change":361,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-26",15.98,15.13,15.54,2.57,112442700,{"date":847,"open":614,"high":768,"low":654,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",15.15,0.63,4.34,30127200,{"date":853,"open":854,"high":663,"low":855,"close":746,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":746},"2026-06-24",14.42,14.27,-0.55,-3.65,32654800,{"date":860,"open":793,"high":755,"low":663,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",15.07,-0.91,-5.69,37493900,{"date":866,"open":843,"high":867,"low":755,"close":841,"change":868,"percent_change":810,"volume":869,"transactions":9,"vwap":841},"2026-06-22",16.040001,0.02,29506500,{"date":871,"open":590,"high":872,"low":873,"close":874,"change":482,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",16.45,15.65,15.96,-0.62,42034500,{"date":878,"open":879,"high":880,"low":881,"close":784,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":784},"2026-06-17",16.68,17.38,16.01,-0.66,-3.95,36208800,{"date":886,"open":192,"high":887,"low":888,"close":889,"change":112,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-16",17.14,16.5,16.72,0.36,22060800,{"date":893,"open":894,"high":887,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",16.57,16.29,16.66,1.37,8.96,31164700,{"date":901,"open":614,"high":615,"low":902,"close":717,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":717},"2026-06-12",14.77,0.3,2,17205200,{"date":907,"open":736,"high":612,"low":908,"close":614,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":614},"2026-06-11",13.91,0.94,6.69,24481600,{"date":913,"open":914,"high":624,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",14.07,13.96,14.05,-0.46,-3.17,22673300,{"date":921,"open":743,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",15.1,13.81,14.51,-0.38,-2.55,22356200,{"date":929,"open":930,"high":674,"low":931,"close":932,"change":933,"percent_change":164,"volume":934,"transactions":9,"vwap":932},"2026-06-08",15.11,14.73,14.89,0.11,20561500,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",16.25,14.61,14.78,-2.05,-12.18,27208400,{"date":944,"open":23,"high":945,"low":946,"close":947,"change":825,"percent_change":616,"volume":948,"transactions":9,"vwap":947},"2026-06-04",17.17,16.58,16.83,19893100,{"date":950,"open":951,"high":951,"low":896,"close":571,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":571},"2026-06-03",17.43,-1.13,-6.35,19566500,{"date":956,"open":957,"high":958,"low":191,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",17.6,17.87,17.8,0.26,1.48,18613000,{"date":964,"open":213,"high":965,"low":569,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",17.71,17.54,-0.23,-1.29,17577400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":94,"volume":977,"transactions":9,"vwap":975},"2026-05-29",17.62,17.93,17.19,17.77,0.18,19177300,{"date":979,"open":879,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",17.79,16.38,17.59,0.65,3.84,17176200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":667,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-27",17.1,17.33,16.91,16.94,-3.64,10731900,{"date":995,"open":201,"high":982,"low":996,"close":570,"change":997,"percent_change":444,"volume":998,"transactions":9,"vwap":570},"2026-05-26",17.18,0.6,9775400,{"date":1000,"open":988,"high":1001,"low":1002,"close":202,"change":471,"percent_change":1003,"volume":1004,"transactions":9,"vwap":202},"2026-05-22",17.28,16.71,-1.85,11826500,{"date":1006,"open":889,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":573,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",17.61,16.6,17.3,0.12,11622300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":996,"change":215,"percent_change":1017,"volume":1018,"transactions":9,"vwap":996},"2026-05-20",16.8,17.22,16.4,5.01,10224100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":802,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",16.95,16.27,16.36,-5.21,16063100,{"date":1027,"open":531,"high":1028,"low":1029,"close":1030,"change":925,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",18.14,17.08,17.26,-2.15,14143300,{"date":1034,"open":232,"high":252,"low":966,"close":233,"change":246,"percent_change":1035,"volume":1036,"transactions":9,"vwap":233},"2026-05-15",-9.31,15505500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",20.67,20.73,19.3,19.45,-1.6,-7.6,14480000,{"date":1047,"open":470,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",21.3,19.79,21.049999,0.48,2.33,15390300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":482,"percent_change":483,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",20.17,20.57,19.17,19138200,{"date":1061,"open":1058,"high":360,"low":294,"close":1039,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1039},"2026-05-11",2.06,11.07,25351300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",18.55,19.2,18.28,18.61,0.54,2.99,12249000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-07",19.13,19.73,17.97,18.07,-0.08,-0.44,20351500,{"date":1084,"open":1067,"high":1085,"low":980,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",19.61,18.15,1.1,6.45,23606000,{"date":1091,"open":958,"high":1092,"low":1093,"close":1094,"change":382,"percent_change":277,"volume":1095,"transactions":9,"vwap":1094},"2026-05-05",17.96,17.030001,17.049999,11153200,{"date":1097,"open":1098,"high":234,"low":1099,"close":570,"change":483,"percent_change":1100,"volume":1101,"transactions":9,"vwap":570},"2026-05-04",17.7,17.51,-2.66,9614900,{"date":1103,"open":965,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",18.69,17.65,18.059999,0.04,0.22,11376200,{"date":1111,"open":1112,"high":232,"low":1105,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",18.13,18.02,0.55,3.15,11932200,{"date":1118,"open":972,"high":1105,"low":1119,"close":1120,"change":543,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-29",17.13,17.47,-2.07,10122300,{"date":1124,"open":231,"high":1106,"low":982,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",17.84,-0.78,-4.19,11652500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":194,"percent_change":328,"volume":1135,"transactions":9,"vwap":1134},"2026-04-27",18.71,18.79,18.42,18.62,7210600,{"date":1137,"open":1138,"high":296,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-24",18.53,18.21,18.8,0.37,2.01,9767300,{"date":1145,"open":1146,"high":1131,"low":980,"close":509,"change":382,"percent_change":1147,"volume":1148,"transactions":9,"vwap":509},"2026-04-23",18.45,-2.8,12618000,{"date":1150,"open":1151,"high":1152,"low":552,"close":296,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":296},"2026-04-22",18.52,19.01,0.87,4.81,11460900,{"date":1157,"open":1158,"high":283,"low":1106,"close":529,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":529},"2026-04-21",19.12,-1.24,-6.41,14201900,{"date":1163,"open":1068,"high":1164,"low":314,"close":1165,"change":287,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-20",19.44,19.33,-1.07,11380700,{"date":1169,"open":1170,"high":420,"low":1042,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",19.97,19.54,0.43,2.25,12707200,{"date":1176,"open":1165,"high":1177,"low":1152,"close":413,"change":117,"percent_change":1178,"volume":1179,"transactions":9,"vwap":413},"2026-04-16",19.53,-0.05,9113300,{"date":1181,"open":1182,"high":400,"low":1183,"close":1158,"change":276,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1158},"2026-04-15",19.38,18.97,-2.89,13579100,{"date":1187,"open":1188,"high":1189,"low":1171,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",19.75,20.040001,19.69,0.42,2.18,13939000,{"date":1195,"open":1196,"high":1164,"low":1183,"close":1197,"change":738,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-13",19,19.27,-0.98,10783800,{"date":1201,"open":1202,"high":1188,"low":1203,"close":1204,"change":825,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-10",19.57,19.25,19.46,0.83,8001700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1041,"change":339,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1041},"2026-04-09",19.71,19.85,18.87,-1.23,10739200,{"date":1215,"open":1216,"high":1050,"low":283,"close":1171,"change":779,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1171},"2026-04-08",20.86,0.98,16187500,{"date":1220,"open":1221,"high":1222,"low":1134,"close":1223,"change":1224,"percent_change":563,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",19.21,19.42,19.35,0.23,11273100,{"date":1227,"open":1196,"high":1228,"low":1131,"close":1158,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1158},"2026-04-06",19.4,-0.06,-0.31,10155100,{"date":1233,"open":531,"high":1234,"low":511,"close":1235,"change":1236,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",19.26,19.18,0,11625100,{"date":1239,"open":1058,"high":1240,"low":1241,"close":1235,"change":1114,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1235},"2026-04-01",19.77,18.85,2.95,15917700,{"date":1245,"open":233,"high":293,"low":233,"close":295,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":295},"2026-03-31",1.41,8.19,21479300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1015,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1015},"2026-03-30",18.33,18.46,16.88,-0.71,-3.96,16740300,{"date":1258,"open":988,"high":255,"low":1094,"close":973,"change":164,"percent_change":1259,"volume":1260,"transactions":9,"vwap":973},"2026-03-27",4.3,13281800,{"date":1262,"open":1263,"high":1113,"low":1264,"close":974,"change":689,"percent_change":1265,"volume":1266,"transactions":9,"vwap":974},"2026-03-26",17.53,17.16,-6.37,15171600,{"date":1268,"open":1269,"high":1270,"low":1028,"close":1271,"change":1172,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",18.89,18.93,18.36,2.4,15511400,{"date":1275,"open":1263,"high":1276,"low":1277,"close":973,"change":1010,"percent_change":1278,"volume":1279,"transactions":9,"vwap":973},"2026-03-24",18.049999,17.07,0.67,16967200,{"date":1281,"open":1282,"high":264,"low":1283,"close":510,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":510},"2026-03-23",17.23,17.12,0.57,3.31,25344500,{"date":1288,"open":1289,"high":1290,"low":894,"close":21,"change":543,"percent_change":1291,"volume":1292,"transactions":9,"vwap":21},"2026-03-20",17.68,17.85,-2.1,38286800,{"date":1294,"open":1014,"high":1295,"low":937,"close":1007,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1007},"2026-03-19",17.88,-0.89,-4.81,26757800,{"date":1300,"open":1301,"high":1042,"low":1302,"close":519,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":519},"2026-03-18",19.24,18.23,-1.12,-5.71,21263200,{"date":1307,"open":1308,"high":1309,"low":1228,"close":1310,"change":756,"percent_change":739,"volume":1311,"transactions":9,"vwap":1310},"2026-03-17",20,20.29,19.62,12266900,{"date":1313,"open":1077,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-16",20.15,19.049999,19.88,0.27,1.38,16577500,{"date":1321,"open":470,"high":1039,"low":1223,"close":1085,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1085},"2026-03-13",-0.92,-4.48,17046300,{"date":1326,"open":1327,"high":358,"low":1328,"close":347,"change":875,"percent_change":1329,"volume":1330,"transactions":9,"vwap":347},"2026-03-12",21,20.2,-2.93,12948100,{"date":1332,"open":1333,"high":1334,"low":501,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-11",21.28,21.52,21.15,-0.86,-3.91,15339600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-10",21.76,22.68,21.47,22.01,0.93,4.41,15327200,{"date":1349,"open":1350,"high":1335,"low":412,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-09",19.83,21.08,0.69,3.38,20540100,{"date":1356,"open":1309,"high":1357,"low":1358,"close":335,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":335},"2026-03-06",20.84,19.9,-0.41,-1.97,17124900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":328,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-05",21.09,21.29,20.1,20.8,-4.41,21971600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1341,"change":112,"percent_change":492,"volume":1375,"transactions":9,"vwap":1341},"2026-03-04",22.08,22.4,21.44,15670400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1329,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-03",22.47,22.65,20.49,21.7,-11.9,29948300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":728,"percent_change":1303,"volume":1390,"transactions":9,"vwap":1389},"2026-03-02",24.34,24.65,23.17,24.63,24150600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1141,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-27",24.73,25.01,24.22,24.91,1.51,24063200,{"date":1400,"open":1401,"high":1402,"low":1342,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-26",22.75,24.61,24.54,1.23,5.28,20124400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":245,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-25",24.33,24.4,23.27,23.31,-1.4,17166100,{"date":1416,"open":1411,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-24",24.040001,22.45,23.64,-0.35,-1.46,18310000,{"date":1424,"open":1425,"high":1426,"low":1419,"close":1427,"change":193,"percent_change":204,"volume":1428,"transactions":9,"vwap":1427},"2026-02-23",24.45,25.21,23.99,25256300,{"date":1430,"open":1431,"high":1432,"low":1372,"close":1433,"change":1404,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-20",23.33,24.059999,24.02,5.4,33408600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-19",22.09,22.85,21.5,22.79,0.77,3.5,22689500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":137,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-18",23.12,23.53,21.9,22.02,3.67,27865300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-17",22.049999,20.47,21.24,-1.36,-6.02,24173500,{"date":1462,"open":1463,"high":1464,"low":1333,"close":1465,"change":1466,"percent_change":1247,"volume":1467,"transactions":9,"vwap":1465},"2026-02-13",21.36,22.87,22.6,1.71,17168200,{"date":1469,"open":1470,"high":1471,"low":402,"close":1472,"change":1147,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-12",23.42,23.57,20.89,-11.82,33572300,{"date":1476,"open":1432,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":86,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",24.26,22.51,23.69,0.71,18293400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":328,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-10",23.51,23.86,22.94,22.98,-4.01,14170600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-09",23.36,24.12,23.13,23.94,1.17,5.14,18278400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-06",22.18,23.21,22.15,22.77,1.46,6.85,19052800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-05",21.75,22.88,20.9,21.31,-1.8,-7.79,24612600,{"date":1518,"open":1519,"high":1410,"low":1520,"close":1521,"change":245,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-04",24.21,21.77,23.11,-1.41,25815800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-03",23.55,23.68,22.13,23.44,1.89,8.77,31299300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-02",22.32,22.97,20.95,21.55,-0.97,-4.31,29625500,{"date":1543,"open":1544,"high":71,"low":1528,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-30",23.59,22.52,-3.8,-14.44,49275800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":512,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-29",27.55,28,25.31,26.32,-3.2,37025900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1303,"percent_change":1255,"volume":1563,"transactions":9,"vwap":1562},"2026-01-28",28.94,28.99,26.73,27.19,37652400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-27",29.85,29.99,27.08,28.31,-1.66,-5.54,43162100,{"date":1574,"open":1575,"high":30,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-26",33.6,29.81,29.97,-1.84,-5.78,53775700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":461,"percent_change":403,"volume":1587,"transactions":9,"vwap":1586},"2026-01-23",31.87,32.16,30.65,31.81,31827600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-22",29.19,31.73,29.07,31.29,2.41,8.34,32391700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":533,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-21",29.2,29.33,27.82,28.88,2.27,37765500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-20",28.049999,28.35,26.64,28.24,1.7,6.41,35003700,{"date":1615,"open":1616,"high":1617,"low":1417,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-16",24.6,26.58,26.54,1.32,5.23,28348400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-15",23.54,25.39,23.23,25.22,1.42,5.97,22547300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":424,"percent_change":1291,"volume":1637,"transactions":9,"vwap":1636},"2026-01-14",25.25,25.35,23.52,23.8,24194200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-13",25.14,25.48,24.049999,24.31,-0.15,-0.61,22621800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1142,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-12",23.93,24.89,23.26,24.46,8.95,25656800,{"date":1656,"open":1657,"high":1658,"low":358,"close":1418,"change":1659,"percent_change":1506,"volume":1660,"transactions":9,"vwap":1418},"2026-01-09",21.49,22.62,1.44,20405700,{"date":1662,"open":1456,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-08",21.12,20.21,21.01,-0.36,-1.68,16883800,{"date":1670,"open":1364,"high":1671,"low":1672,"close":1673,"change":802,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-07",21.41,19.31,21.37,-4.04,27037000,{"date":1677,"open":1678,"high":1679,"low":1358,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-06",20.030001,22.28,22.27,2.54,12.87,29408700,{"date":1685,"open":1228,"high":371,"low":413,"close":1077,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1077},"2026-01-05",0.86,4.56,22053100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1211,"change":471,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1211},"2026-01-02",19.65,19.68,18.040001,-1.67,17776600,{"date":1697,"open":499,"high":1698,"low":1270,"close":325,"change":1699,"percent_change":472,"volume":1700,"transactions":9,"vwap":325},"2025-12-31",19.66,-0.3,14486900,{"date":1702,"open":1703,"high":1704,"low":1068,"close":1705,"change":1706,"percent_change":1397,"volume":1707,"transactions":9,"vwap":1705},"2025-12-30",19.67,19.94,19.49,0.29,17505900,{"date":1709,"open":1235,"high":1240,"low":293,"close":1068,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1068},"2025-12-29",-1,-4.95,23633100,{"date":1714,"open":1715,"high":433,"low":1310,"close":1328,"change":1141,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1328},"2025-12-26",20.33,1.87,20251800,{"date":1719,"open":433,"high":433,"low":1720,"close":1350,"change":794,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1350},"2025-12-24",19.43,-2.32,11256400,{"date":1724,"open":1725,"high":1726,"low":460,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-23",21.040001,21.19,20.3,-0.25,-1.22,19527700,{"date":1732,"open":450,"high":1537,"low":489,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-22",20.55,0.88,4.47,23635000,{"date":1738,"open":1739,"high":1057,"low":294,"close":1703,"change":533,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1703},"2025-12-19",19.16,3.36,139790100,{"date":1743,"open":1203,"high":1744,"low":499,"close":1745,"change":925,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-18",19.96,19.030001,-1.96,18615300,{"date":1749,"open":1750,"high":1077,"low":413,"close":1751,"change":361,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-17",19.63,19.41,2.05,19415400,{"date":1755,"open":293,"high":1041,"low":1151,"close":324,"change":976,"percent_change":616,"volume":1756,"transactions":9,"vwap":324},"2025-12-16",16188100,{"date":1758,"open":1750,"high":1759,"low":1760,"close":1761,"change":778,"percent_change":825,"volume":1762,"transactions":9,"vwap":1761},"2025-12-15",19.74,18.54,18.84,17759100,{"date":1764,"open":1189,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-12",20.19,18.39,18.81,-0.54,-2.79,25492400,{"date":1772,"open":1263,"high":1692,"low":1773,"close":1223,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1223},"2025-12-11",17.34,2.16,12.57,34340600,{"date":1778,"open":1779,"high":1780,"low":808,"close":974,"change":779,"percent_change":1781,"volume":1782,"transactions":9,"vwap":974},"2025-12-10",16.84,17.44,1.12,17799900,{"date":1784,"open":1785,"high":1001,"low":1786,"close":24,"change":605,"percent_change":1787,"volume":1788,"transactions":9,"vwap":24},"2025-12-09",15.99,15.95,7.26,16835700,{"date":1790,"open":1791,"high":1792,"low":815,"close":1793,"change":1303,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-08",16.99,17.059999,15.85,-6.6,15204800,{"date":1797,"open":1792,"high":1798,"low":1799,"close":602,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":602},"2025-12-05",17.48,16.73,0.15,0.89,16472900,{"date":1804,"open":1093,"high":200,"low":1805,"close":1806,"change":1768,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-04",16.64,16.82,-3.11,16620200,{"date":1810,"open":1105,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":862,"volume":1815,"transactions":9,"vwap":1813},"2025-12-03",18.12,17.21,17.36,-0.16,15206700,{"date":1817,"open":1283,"high":572,"low":888,"close":1818,"change":1191,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-02",17.52,2.46,20950500,{"date":1822,"open":21,"high":22,"low":1823,"close":988,"change":492,"percent_change":403,"volume":1824,"transactions":9,"vwap":988},"2025-12-01",16.55,24529400,{"date":1826,"open":1016,"high":1827,"low":1828,"close":1806,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1806},"2025-11-28",16.96,16.26,0.85,5.32,14115700,{"date":1833,"open":688,"high":1834,"low":1835,"close":1836,"change":583,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-26",16.21,15.04,15.97,6.61,19718000,{"date":1840,"open":1841,"high":821,"low":1842,"close":1843,"change":461,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-25",14.49,14.39,14.98,3.6,15963300,{"date":1847,"open":1848,"high":624,"low":1849,"close":654,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":654},"2025-11-24",13.39,13.38,1.08,8.07,14777000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1849,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1849},"2025-11-21",13.17,13.4,12.8,0.17,1.29,23587500,{"date":1862,"open":734,"high":676,"low":1863,"close":1864,"change":802,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-20",13.11,13.21,-6.38,16853900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":678,"percent_change":890,"volume":1873,"transactions":9,"vwap":1872},"2025-11-19",14.41,14.85,13.77,14.11,11475600,{"date":1875,"open":1876,"high":745,"low":1877,"close":1878,"change":1879,"percent_change":1284,"volume":1880,"transactions":9,"vwap":1878},"2025-11-18",14.1,13.84,14.06,0.08,12091800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":875,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-17",14.3,14.71,13.67,13.98,-4.25,13702900,{"date":1890,"open":908,"high":1891,"low":1892,"close":1893,"change":339,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-14",14.81,13.68,14.6,-1.62,13728100,{"date":1897,"open":763,"high":783,"low":676,"close":1898,"change":306,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-13",14.84,-4.44,17164400,{"date":1902,"open":1903,"high":1904,"low":754,"close":830,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":830},"2025-11-12",14.92,16.1,0.76,5.15,20744600,{"date":1909,"open":1910,"high":675,"low":854,"close":902,"change":1728,"percent_change":1570,"volume":1911,"transactions":9,"vwap":902},"2025-11-11",15.17,11708800,{"date":1913,"open":624,"high":768,"low":503,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-10",15.02,1.14,8.21,19403800,{"date":1919,"open":1920,"high":1878,"low":1921,"close":1922,"change":679,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-07",13.56,13.25,13.88,2.44,19523000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1659,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-06",13.82,15.42,13.33,13.55,11.89,36366700,{"date":1934,"open":1935,"high":1936,"low":31,"close":1937,"change":214,"percent_change":1496,"volume":1938,"transactions":9,"vwap":1937},"2025-11-05",12.2,12.38,12.11,17277800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-04",12.21,12.44,11.83,11.97,-0.79,-6.19,16350000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-03",12.78,13.22,12.53,12.76,-0.11,-0.85,18094600,{"date":1958,"open":1959,"high":1960,"low":1775,"close":1682,"change":193,"percent_change":967,"volume":1961,"transactions":9,"vwap":1682},"2025-10-31",12.9,12.95,25647700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1959,"change":1141,"percent_change":1242,"volume":1967,"transactions":9,"vwap":1959},"2025-10-30",12.36,13.04,12.35,13871100,{"date":1969,"open":1970,"high":1921,"low":1971,"close":1952,"change":372,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1952},"2025-10-29",13.2,12.4,-1.73,18566200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":361,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-28",12.15,12.91,12.03,12.75,3.16,13444200,{"date":1983,"open":1984,"high":1682,"low":1985,"close":1964,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1964},"2025-10-27",12.41,12.02,-0.59,-4.56,16738200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1960,"change":868,"percent_change":1800,"volume":1994,"transactions":9,"vwap":1960},"2025-10-24",12.72,13.08,12.65,12861900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1229,"percent_change":917,"volume":2001,"transactions":9,"vwap":2000},"2025-10-23",13.3,13.35,12.86,12.93,13830600,{"date":2003,"open":2004,"high":1970,"low":2005,"close":2006,"change":976,"percent_change":1246,"volume":2007,"transactions":9,"vwap":2006},"2025-10-22",12.34,12.29,12.99,16725100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1570,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-21",12.98,13.16,12.63,12.81,-11.47,20667600,{"date":2017,"open":2018,"high":716,"low":2019,"close":2020,"change":1071,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-20",14.31,14.04,14.47,3.88,13110000,{"date":2024,"open":2025,"high":2026,"low":1920,"close":2027,"change":739,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-17",14.79,14.88,13.93,-8.6,24893200,{"date":2031,"open":727,"high":2032,"low":1876,"close":674,"change":1850,"percent_change":2033,"volume":2034,"transactions":9,"vwap":674},"2025-10-16",15.44,7.63,27116000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1153,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-15",13.8,14.64,13.76,14.16,6.55,22147200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":738,"percent_change":1522,"volume":2049,"transactions":9,"vwap":2048},"2025-10-14",13.15,13.65,13.09,13.29,13625100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":909,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-13",13.5,13.73,13.31,13.48,7.5,19179800,{"date":2059,"open":2060,"high":2045,"low":1936,"close":2061,"change":1728,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-10",13.03,12.54,-1.95,19922100,{"date":2065,"open":2066,"high":1877,"low":2067,"close":2068,"change":856,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-09",13.7,12.51,12.79,-4.12,23796600,{"date":2072,"open":1984,"high":2073,"low":1941,"close":2074,"change":235,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-08",13.36,13.34,11.63,22754800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-07",12.45,12.46,11.95,-0.52,-4.17,16618200,{"date":2086,"open":2087,"high":1991,"low":2088,"close":2089,"change":1284,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-06",12.08,12,12.47,4.79,18933900,{"date":2093,"open":2088,"high":1935,"low":2094,"close":2095,"change":1814,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-03",11.58,11.9,-1.33,21030600,{"date":2099,"open":2100,"high":2089,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-02",12.37,11.57,12.06,-0.2,-1.63,17427000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":825,"percent_change":1619,"volume":2112,"transactions":9,"vwap":2111},"2025-10-01",12.22,12.55,12.07,12.26,15678200,{"date":2114,"open":2115,"high":2111,"low":2116,"close":2117,"change":562,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-30",11.56,11.48,12.1,1.77,20725500,{"date":2121,"open":2088,"high":2122,"low":2123,"close":1931,"change":1108,"percent_change":1530,"volume":2124,"transactions":9,"vwap":1931},"2025-09-29",12.04,11.72,23532600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":214,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-26",11.64,11.96,11.52,11.67,1.21,24282800,{"date":2134,"open":2135,"high":2136,"low":1063,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-25",11.15,11.69,11.53,0.58,5.3,25660500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":372,"percent_change":1360,"volume":2147,"transactions":9,"vwap":2146},"2025-09-24",11.17,11.43,10.91,10.95,21236000,{"date":2149,"open":2150,"high":2101,"low":2151,"close":2143,"change":1229,"percent_change":382,"volume":2152,"transactions":9,"vwap":2143},"2025-09-23",11.3,11.09,27568900,{"date":2154,"open":2155,"high":2129,"low":2156,"close":2157,"change":1317,"percent_change":1819,"volume":2158,"transactions":9,"vwap":2157},"2025-09-22",11.42,11,11.23,35300200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":779,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-19",10.84,11.1,10.66,10.96,1.76,145814100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":756,"percent_change":699,"volume":2173,"transactions":9,"vwap":2172},"2025-09-18",10.92,11.01,10.38,10.77,27170000,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":471,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-17",10.88,11.5,11.03,-2.82,30349600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1359,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-16",11.6,11.77,11.34,11.35,-3.49,28865200,{"date":2190,"open":2143,"high":2095,"low":2191,"close":2192,"change":1114,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-15",11.16,11.76,4.91,28824000,{"date":2196,"open":2197,"high":2198,"low":2191,"close":2199,"change":112,"percent_change":1071,"volume":2200,"transactions":9,"vwap":2199},"2025-09-12",11.36,11.51,11.21,27554700,{"date":2202,"open":2161,"high":2203,"low":2204,"close":2135,"change":976,"percent_change":764,"volume":2205,"transactions":9,"vwap":2135},"2025-09-11",11.38,10.78,36456200,{"date":2207,"open":2208,"high":2156,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-10",10.26,10.97,0.79,7.76,33589800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":112,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-09",10.02,10.22,9.72,10.18,0.59,35594200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1087,"percent_change":1935,"volume":2227,"transactions":9,"vwap":2226},"2025-09-08",9.45,10.28,9.41,10.12,49598600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1858,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-05",9.1,9.12,8.83,9.02,1.92,22825700,{"date":2237,"open":2238,"high":2233,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-04",8.82,8.75,8.85,-0.13,-1.45,20796700,{"date":2245,"open":2246,"high":2247,"low":1531,"close":2248,"change":112,"percent_change":1278,"volume":2249,"transactions":9,"vwap":2248},"2025-09-03",9.01,9.08,8.98,28184200,{"date":2251,"open":2240,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-02",8.94,8.42,8.92,0.41,4.82,26810300,{"date":2259,"open":2260,"high":2261,"low":1851,"close":2262,"change":393,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-29",8.08,8.54,8.51,5.45,20319300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1851,"change":1107,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1851},"2025-08-28",8.16,8.23,8.02,0.5,17946500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":778,"percent_change":152,"volume":2278,"transactions":9,"vwap":2277},"2025-08-27",7.88,8.06,7.78,8.03,16887400,{"date":2280,"open":2281,"high":2277,"low":2281,"close":2282,"change":214,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-26",7.85,8,1.78,21102500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":193,"percent_change":925,"volume":2291,"transactions":9,"vwap":2290},"2025-08-25",7.91,7.99,7.84,7.86,14007800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":25,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-22",7.61,8.04,7.57,7.89,2.6,19201400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":26,"volume":2307,"transactions":9,"vwap":2305},"2025-08-21",7.55,7.73,7.52,7.69,0.09,13725800,{"date":2309,"open":2056,"high":2310,"low":2311,"close":2312,"change":825,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-20",7.66,7.45,7.6,2.15,21329500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1230,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-19",7.74,7.75,7.4,7.44,-4,19431400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2318,"change":1879,"percent_change":826,"volume":2328,"transactions":9,"vwap":2318},"2025-08-18",7.72,7.79,7.67,15556900,{"date":2330,"open":2327,"high":2331,"low":2302,"close":2327,"change":2332,"percent_change":810,"volume":2333,"transactions":9,"vwap":2327},"2025-08-15",7.83,0.01,24215200,{"date":2335,"open":2325,"high":2336,"low":2337,"close":2310,"change":1954,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2310},"2025-08-14",7.87,7.59,-1.42,21170500,{"date":2341,"open":2318,"high":2342,"low":2294,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-13",7.82,7.77,0.1,1.3,19163000,{"date":2348,"open":2327,"high":2343,"low":2312,"close":2327,"change":1010,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2327},"2025-08-12",1.59,17519300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2302,"change":1178,"percent_change":882,"volume":2356,"transactions":9,"vwap":2302},"2025-08-11",7.37,7.58,7.25,23350400,{"date":2358,"open":2359,"high":2310,"low":2360,"close":2312,"change":152,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2312},"2025-08-08",7.3,7.19,5.26,32404300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-07",6.96,7.41,6.94,7.22,1.11,18.17,67812000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":193,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-06",6.18,6.21,6.04,6.11,-0.49,21875500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1858,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-05",5.9,6.17,5.86,6.14,2.85,20461300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1629,"change":492,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1629},"2025-08-04",5.79,5.98,5.76,4.92,14614200,{"date":2396,"open":2397,"high":2382,"low":2398,"close":2399,"change":1178,"percent_change":512,"volume":2400,"transactions":9,"vwap":2399},"2025-08-01",5.87,5.62,5.69,19458000,{"date":2402,"open":2403,"high":2404,"low":2399,"close":2405,"change":2406,"percent_change":472,"volume":2407,"transactions":9,"vwap":2405},"2025-07-31",5.82,5.84,5.74,-0.09,14981500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":738,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-30",5.95,6.05,5.8,5.83,-3.16,18341600,{"date":2417,"open":2418,"high":2411,"low":2419,"close":2420,"change":1107,"percent_change":1278,"volume":2421,"transactions":9,"vwap":2420},"2025-07-29",5.99,5.89,6.02,18131100,{"date":2423,"open":2420,"high":2424,"low":2382,"close":2391,"change":1814,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2391},"2025-07-28",6.06,-2.61,12301100,{"date":2428,"open":2377,"high":2429,"low":2430,"close":2385,"change":286,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2385},"2025-07-25",6.2,6.01,-0.65,20540200,{"date":2434,"open":2429,"high":2435,"low":2436,"close":2374,"change":482,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2374},"2025-07-24",6.26,6.1,-1.59,14805100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":193,"percent_change":483,"volume":2445,"transactions":9,"vwap":2444},"2025-07-23",6.29,6.39,6.19,6.28,17962000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":127,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-22",6.13,6.35,6.08,6.31,4.13,26496600,{"date":2455,"open":2456,"high":2443,"low":2410,"close":2424,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2424},"2025-07-21",5.96,0.24,4.12,16385000,{"date":2461,"open":2462,"high":2462,"low":2390,"close":2403,"change":2241,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2403},"2025-07-18",6,-2.18,14048900,{"date":2466,"open":2467,"high":2462,"low":2404,"close":2410,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2410},"2025-07-17",5.94,-0.07,-1.16,16671600,{"date":2472,"open":2448,"high":2473,"low":2404,"close":2420,"change":2406,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2420},"2025-07-16",6.15,-1.47,24999100,{"date":2477,"open":2478,"high":2443,"low":2467,"close":2377,"change":2479,"percent_change":245,"volume":2480,"transactions":9,"vwap":2377},"2025-07-15",6.16,-0.02,22944300,{"date":2482,"open":2483,"high":2484,"low":2377,"close":2448,"change":738,"percent_change":277,"volume":2485,"transactions":9,"vwap":2448},"2025-07-14",6.42,6.48,22000600,{"date":2487,"open":2420,"high":2449,"low":2430,"close":2488,"change":1172,"percent_change":2359,"volume":2489,"transactions":9,"vwap":2488},"2025-07-11",6.32,33888700,{"date":2491,"open":2492,"high":2493,"low":2399,"close":2419,"change":1010,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2419},"2025-07-10",5.85,5.91,2.08,15032800,{"date":2497,"open":2498,"high":2390,"low":2499,"close":2500,"change":976,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-09",5.59,5.48,5.77,3.22,23400000,{"date":2504,"open":2478,"high":2478,"low":2505,"close":2498,"change":276,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2498},"2025-07-08",5.56,-9.25,36490200,{"date":2509,"open":1629,"high":2443,"low":2510,"close":2478,"change":2306,"percent_change":961,"volume":2511,"transactions":9,"vwap":2478},"2025-07-07",5.88,21279700,{"date":2513,"open":2420,"high":2436,"low":2418,"close":2514,"change":1107,"percent_change":142,"volume":2515,"transactions":9,"vwap":2514},"2025-07-03",6.07,9148700,{"date":2517,"open":2462,"high":2478,"low":2493,"close":2518,"change":112,"percent_change":107,"volume":2519,"transactions":9,"vwap":2518},"2025-07-02",6.03,27021400,{"date":2521,"open":2462,"high":2514,"low":2382,"close":1629,"change":2479,"percent_change":245,"volume":2522,"transactions":9,"vwap":1629},"2025-07-01",21537100,{"date":2524,"open":2384,"high":2462,"low":2492,"close":2418,"change":1800,"percent_change":844,"volume":2525,"transactions":9,"vwap":2418},"2025-06-30",19035100,{"date":2527,"open":2413,"high":2510,"low":2528,"close":2404,"change":1814,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2404},"2025-06-27",5.72,-2.67,25587100,{"date":2532,"open":2419,"high":2430,"low":2412,"close":2462,"change":1858,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2462},"2025-06-26",2.92,22492300,{"date":2536,"open":2412,"high":2384,"low":2405,"close":2413,"change":778,"percent_change":461,"volume":2537,"transactions":9,"vwap":2413},"2025-06-25",20162400,{"date":2539,"open":2399,"high":2403,"low":2540,"close":2412,"change":2479,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2412},"2025-06-24",5.53,-0.34,17402300,{"date":2544,"open":2545,"high":2510,"low":2546,"close":2403,"change":678,"percent_change":1153,"volume":2547,"transactions":9,"vwap":2403},"2025-06-23",5.78,5.73,24658200,{"date":2549,"open":2384,"high":2418,"low":2405,"close":2500,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2500},"2025-06-20",-0.17,-2.86,27357600,{"date":2554,"open":2376,"high":2424,"low":2493,"close":2467,"change":317,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2467},"2025-06-18",-2.3,28406700,{"date":2558,"open":2376,"high":2377,"low":2382,"close":2450,"change":214,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2450},"2025-06-17",2.36,29216300,{"date":2562,"open":2376,"high":2436,"low":2419,"close":2467,"change":2468,"percent_change":2469,"volume":2563,"transactions":9,"vwap":2467},"2025-06-16",18523500,{"date":2565,"open":2462,"high":2377,"low":1629,"close":2430,"change":868,"percent_change":679,"volume":2566,"transactions":9,"vwap":2430},"2025-06-13",18786100,{"date":2568,"open":2436,"high":2383,"low":2410,"close":2418,"change":1080,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2418},"2025-06-12",-1.32,18370700,{"date":2572,"open":2573,"high":2429,"low":2430,"close":2514,"change":1229,"percent_change":1198,"volume":2574,"transactions":9,"vwap":2514},"2025-06-11",6.12,16075800,{"date":2576,"open":584,"high":2577,"low":2450,"close":2448,"change":2406,"percent_change":2242,"volume":2578,"transactions":9,"vwap":2448},"2025-06-10",6.25,14976700,{"date":2580,"open":2483,"high":2581,"low":2582,"close":2582,"change":1178,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-09",6.46,6.22,-0.8,21299000,{"date":2586,"open":2587,"high":2588,"low":2443,"close":2589,"change":194,"percent_change":1769,"volume":2590,"transactions":9,"vwap":2589},"2025-06-06",6.47,6.49,6.27,31545600,{"date":2592,"open":2581,"high":2593,"low":2441,"close":1088,"change":553,"percent_change":2505,"volume":2594,"transactions":9,"vwap":1088},"2025-06-05",6.9,54751500,{"date":2596,"open":2403,"high":2385,"low":2412,"close":2377,"change":553,"percent_change":2419,"volume":2597,"transactions":9,"vwap":2377},"2025-06-04",25805500,{"date":2599,"open":2600,"high":2390,"low":2601,"close":2500,"change":214,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2500},"2025-06-03",5.58,5.49,2.49,19660500,{"date":2605,"open":1405,"high":2546,"low":1405,"close":2606,"change":58,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-02",5.63,9.53,28853800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":1497,"change":2479,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1497},"2025-05-30",5.13,5.16,5.03,-0.39,11708700,{"date":2617,"open":1830,"high":2618,"low":2612,"close":2612,"change":482,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2612},"2025-05-29",5.38,-1.9,11198000,{"date":2622,"open":1497,"high":2623,"low":2624,"close":2361,"change":1107,"percent_change":1442,"volume":2625,"transactions":9,"vwap":2361},"2025-05-28",5.27,5.1,12706200,{"date":2627,"open":2628,"high":2623,"low":1017,"close":2629,"change":1010,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-27",5.02,5.22,2.35,19008300,{"date":2633,"open":2634,"high":2611,"low":2635,"close":2624,"change":1879,"percent_change":2349,"volume":2636,"transactions":9,"vwap":2624},"2025-05-23",5.06,5,12675800,{"date":2638,"open":1017,"high":2639,"low":2640,"close":2628,"change":1178,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2628},"2025-05-22",5.07,4.93,-0.99,10947900,{"date":2644,"open":2645,"high":1620,"low":1017,"close":2639,"change":1229,"percent_change":689,"volume":2646,"transactions":9,"vwap":2639},"2025-05-21",5.12,18397200,{"date":2648,"open":2649,"high":1906,"low":2650,"close":2611,"change":779,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2611},"2025-05-20",4.94,4.9,3.85,15118700,{"date":2654,"open":2640,"high":2655,"low":2256,"close":2649,"change":2656,"percent_change":1659,"volume":2657,"transactions":9,"vwap":2649},"2025-05-19",4.99,0.07,10247900,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1107,"percent_change":1205,"volume":2664,"transactions":9,"vwap":2663},"2025-05-16",4.72,4.89,4.71,4.87,17541600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2667,"change":1107,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2667},"2025-05-15",4.83,4.86,4.76,0.84,18614800,{"date":2673,"open":2667,"high":2661,"low":2674,"close":2090,"change":1644,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2090},"2025-05-14",4.68,-3.04,21146300,{"date":2678,"open":1017,"high":2679,"low":2650,"close":2649,"change":1178,"percent_change":1710,"volume":2680,"transactions":9,"vwap":2649},"2025-05-13",5.11,17557700,{"date":2682,"open":2655,"high":2683,"low":2640,"close":2655,"change":1814,"percent_change":1807,"volume":2684,"transactions":9,"vwap":2655},"2025-05-12",5.17,27289900,{"date":2686,"open":2655,"high":1620,"low":2640,"close":1906,"change":1224,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1906},"2025-05-09",4.67,28576800,{"date":2690,"open":2691,"high":2692,"low":2193,"close":2393,"change":1107,"percent_change":215,"volume":2693,"transactions":9,"vwap":2393},"2025-05-08",4.96,5.04,20146100,{"date":2695,"open":2696,"high":2635,"low":2256,"close":2697,"change":1178,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-07",4.85,4.88,-1.01,21651400,{"date":2701,"open":2393,"high":2702,"low":101,"close":2640,"change":214,"percent_change":2533,"volume":2703,"transactions":9,"vwap":2640},"2025-05-06",4.95,32891200,{"date":2705,"open":2706,"high":2707,"low":181,"close":2090,"change":127,"percent_change":648,"volume":2708,"transactions":9,"vwap":2090},"2025-05-05",4.78,4.84,36203300,{"date":2710,"open":2711,"high":2499,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-02",5.36,4.53,4.54,-0.93,-17,51731700,{"date":2718,"open":2505,"high":2719,"low":2720,"close":2721,"change":1728,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-01",5.6,5.42,5.47,-4.37,25311100,{"date":2725,"open":2528,"high":2405,"low":2498,"close":2528,"change":1080,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2528},"2025-04-30",-1.38,26395600,{"date":2729,"open":2492,"high":2456,"low":2392,"close":2412,"change":2468,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2412},"2025-04-29",-1.19,15268000,{"date":2733,"open":2412,"high":2382,"low":2405,"close":2397,"change":868,"percent_change":553,"volume":2734,"transactions":9,"vwap":2397},"2025-04-28",17124100,{"date":2736,"open":2737,"high":2493,"low":2738,"close":2492,"change":193,"percent_change":424,"volume":2739,"transactions":9,"vwap":2492},"2025-04-25",5.68,5.64,17777200,{"date":2741,"open":2510,"high":2410,"low":2500,"close":2510,"change":2656,"percent_change":563,"volume":2742,"transactions":9,"vwap":2510},"2025-04-24",16325800,{"date":2744,"open":2745,"high":2467,"low":2263,"close":2746,"change":825,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-04-23",5.46,5.81,2.83,24207900,{"date":185,"open":2418,"high":2418,"low":2606,"close":2750,"change":2541,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},5.65,-5.68,21020200]