[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYMC":3,"homepage-market-summary":31,"stock-historical-HYMC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYMC","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},"Hycroft Mining Holding Corporation Class A Common Stock","Nasdaq",null,"GOLD AND SILVER ORES","Hycroft Mining Holding Corp is a United States-based gold and silver exploration-stage issuer. The company owns and is focused on developing its property, the Hycroft Mine, located northwest of Winnemucca, Nevada.","51","Winnemucca, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.71,19.39,19.505,18.56,18.93,-0.22,-1.16,1597710.029776,24356,18.8567,58.73,6.28,2897978.936692416,23.7,2153,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.71,2193105,800483334.173104,448.68,"2025-04-22",[183,184,194,205,215,226,237,248,259,270,281,291,302,313,321,332,341,352,362,372,382,393,404,414,424,435,446,457,467,478,489,500,510,521,532,541,552,563,574,584,595,606,616,627,638,649,660,671,682,693,704,714,723,732,740,749,757,765,774,780,788,794,801,809,818,827,836,843,850,858,866,873,880,888,897,905,912,921,930,938,945,953,961,969,978,987,995,1003,1011,1019,1027,1035,1043,1052,1060,1069,1077,1086,1094,1103,1112,1120,1129,1137,1146,1155,1163,1172,1179,1187,1196,1204,1212,1218,1227,1234,1243,1252,1259,1268,1277,1286,1294,1303,1312,1320,1328,1336,1344,1351,1360,1368,1376,1384,1390,1399,1407,1416,1425,1432,1441,1450,1458,1466,1475,1484,1493,1501,1509,1518,1527,1534,1542,1551,1560,1566,1572,1581,1589,1597,1605,1614,1622,1631,1640,1648,1657,1665,1673,1682,1690,1699,1707,1715,1723,1732,1741,1748,1756,1764,1768,1774,1782,1790,1799,1806,1815,1824,1833,1840,1849,1856,1862,1871,1879,1886,1895,1904,1913,1922,1931,1938,1946,1954,1962,1969,1976,1984,1993,2000,2007,2014,2020,2028,2034,2042,2051,2059,2066,2072,2079,2084,2092,2099,2106,2115,2123,2132,2140,2148,2155,2162,2169,2178,2186,2193,2201,2209,2216,2224,2231,2240,2248,2257,2265,2271,2276,2283,2291,2298,2306,2314,2322,2327,2335,2342,2349,2355,2362,2369,2373,2378,2386,2392,2399,2406,2415,2422,2428,2435,2443,2448,2456,2461,2467,2475,2481,2486,2492,2498,2504,2511,2517,2523,2530,2535,2543,2550,2557,2562,2569,2575,2582,2587,2592,2599,2606,2612,2616,2621,2626,2631,2637,2643,2649,2654,2658,2661,2666,2671,2675,2679,2684,2690,2697,2704,2709,2714,2720,2726,2733,2737,2742,2747,2753,2757,2762,2768,2775,2781,2786,2793,2800,2806,2810,2814,2818,2823,2828,2832,2836,2839,2844,2848,2853,2858,2863,2869,2872,2879,2883,2887,2890,2893,2897,2901,2904,2908,2911,2914,2918,2923,2927,2933,2937],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",18.99,19.445,18.77,-0.11,-0.58,1573966.684548,25124,19.0838,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",19.63,19.9,18.96,19.04,-0.34,-1.75,2462906.537969,29366,19.208,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":21,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",19.72,19.76,18.62,19.38,-1.12,2251369.91831,32996,19.2211,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",20.26,20.7869,19.55,19.6,-1.88,-8.75,2276817.78949,28032,19.952,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",20.88,21.725,20.41,21.48,0.59,2.82,1772767.625282,22677,21.3303,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",20.93,21.16,20.221,20.89,-0.37,-1.74,1512306.32495,22784,20.7338,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",21.77,21.78,20.795,21.26,-1.43,-6.3,1871765.752861,24500,21.2849,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",20.7,22.775,20.45,22.69,2.16,10.52,2552559.73118,32960,21.8415,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",21.5,21.55,20.39,20.53,-0.87,-4.07,1424663.683853,25469,20.7426,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":189,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",22.12,22.14,20.97,21.4,-0.51,6275465.720096,26515,21.3942,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",21.355,21.7,20.73,21.51,1.46,7.28,2310866.212461,27330,21.3809,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",21.18,21.265,19.6201,20.05,-0.65,-3.14,2298190.63204,34450,20.2384,{"date":314,"open":315,"high":316,"low":196,"close":261,"change":317,"percent_change":39,"volume":318,"transactions":319,"vwap":320},"2026-09-15",20.5,20.71,0.15,1862786.690438,27528,20.2344,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",20.14,20.975,19.83,20.55,-0.63,-2.97,1897774.710726,32094,20.5009,{"date":333,"open":334,"high":335,"low":324,"close":304,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",21.99,22.5696,-0.21,-0.98,2159001.422049,27183,21.4141,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",21.58,22.01,21.12,21.39,-1.42,-6.23,1600123.821272,26952,21.6204,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":308,"volume":359,"transactions":360,"vwap":361},"2026-09-09",23.4,23.65,22.405,22.81,-0.15,1941549.01742,27646,22.9839,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":61,"volume":369,"transactions":370,"vwap":371},"2026-09-08",22.45,23.4199,22.2,22.96,0.27,1598101.106135,22295,22.9878,{"date":373,"open":374,"high":375,"low":376,"close":264,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",22.4,23.26,22.27,-0.61,-2.62,1703122.667567,23704,22.688,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",24.16,24.2,22.51,23.3,0.09,0.39,1943740.38512,27492,23.0956,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",22.215,24.05,22.15,23.21,1.58,7.3,2107814.948425,26149,23.0777,{"date":405,"open":406,"high":407,"low":296,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",22.125,22.785,21.63,-1.8,-7.68,2019611.539495,25081,22.0265,{"date":415,"open":416,"high":417,"low":398,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",23.82,24.1371,23.43,-0.395,-1.66,1565544.820541,25372,23.5083,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",26,26.29,23.31,23.825,-2.135,-8.22,2478842.652806,29896,24.3562,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",25.29,26.9717,25.27,25.96,0.5,1.96,1721963.555291,18244,26.2291,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",25.22,26.59,24.9071,25.46,-0.62,-2.38,1767681.373438,22321,25.5996,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",24.905,26.08,24.5,0.34,1.32,1542187.678867,21667,25.5506,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",27.22,27.73,25.66,25.74,-1.33,-4.91,1831333.87921,23725,26.1496,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",27.4,27.6022,26.0501,27.07,0.93,3.56,2745643.561541,26294,26.9725,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",27.25,28.17,25.925,26.14,-1.76,-6.31,2884306.798348,33874,26.8604,{"date":501,"open":494,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",28.07,26.0701,27.9,3.71,15.34,3033061.511594,36926,27.0613,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",25.18,26.07,23.925,24.19,-2.13,-8.09,2030997.617543,26744,24.6232,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",26.83,27.05,26.12,26.32,-0.75,-2.77,1662280.364232,24506,26.4995,{"date":533,"open":534,"high":535,"low":536,"close":483,"change":441,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",27.42,28.2009,26.9805,1.88,1072709.242852,20487,27.4897,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",26.33,26.95,26.15,26.57,-0.88,-3.21,1156450.867806,22682,26.5014,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",29.67,29.77,27.04,27.45,-0.08,-0.29,1975987.145354,36976,27.742,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",27.39,27.58,26.5122,27.53,0.24,0.88,1270014.199207,23889,27.0905,{"date":575,"open":576,"high":534,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",26.3,25.68,27.29,0.75,2.83,1853812.849933,33488,26.8483,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",26.43,27.18,25.56,26.54,2.74,11.51,2218923.796397,33173,26.1298,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",23.6,24.55,23.37,23.8,-0.68,-2.78,1328122.515953,20366,23.8617,{"date":607,"open":608,"high":609,"low":597,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",24.085,25.3217,24.48,2.12,9.48,2735447.434455,41640,24.5639,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",21.3,22.41,21.28,22.36,1.74,8.44,1351219.52019,25021,22.0311,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",19.345,20.74,18.94,20.62,1.09,5.58,1239941.83732,17594,20.127,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",19.51,19.7,18.78,19.53,-0.54,-2.69,1055516.855315,18641,19.3958,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",19.95,20.18,19.28,20.07,0.91,4.75,1707866.428299,25279,19.8072,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",20,20.44,18.6,19.16,-0.96,-4.77,1931366.157415,27295,19.3436,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",19.96,20.17,18.85,20.12,-0.31,-1.52,1657536.454513,24220,19.7689,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",20.38,20.85,19.52,20.43,0.21,1.04,921627.084725,17950,20.2895,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",20.84,20.885,19.8316,20.22,-0.26,-1.27,1033206.806203,19502,20.275,{"date":705,"open":263,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",21.08,19.74,20.48,-1.22,-5.62,1383886.841551,25856,20.3807,{"date":715,"open":716,"high":717,"low":716,"close":294,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",21.06,22.3699,0.98,4.73,1792848.769168,30429,21.7369,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":442,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",19.33,20.755,20.72,10.45,1566211.695202,22840,20.2861,{"date":733,"open":675,"high":734,"low":735,"close":736,"change":559,"percent_change":678,"volume":737,"transactions":738,"vwap":739},"2026-07-20",19.22,18.4201,18.76,1142610.906372,19588,18.8157,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",18.29,19.41,18.018,19.049999,0.615,3.34,1773300,{"date":750,"open":217,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",20.33,18.24,18.435,-2.455,-11.75,2522500,{"date":758,"open":759,"high":760,"low":761,"close":242,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":242},"2026-07-15",21.64,21.96,19.832,-0.97,-4.44,1644500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",21.85,22.23,21.36,21.86,1.43,7,1253200,{"date":775,"open":685,"high":776,"low":777,"close":687,"change":778,"percent_change":763,"volume":779,"transactions":9,"vwap":687},"2026-07-13",21.15,19.75,-0.95,1696400,{"date":781,"open":782,"high":397,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",21.8,21.14,21.38,-0.42,-1.93,1160600,{"date":789,"open":790,"high":791,"low":790,"close":782,"change":103,"percent_change":792,"volume":793,"transactions":9,"vwap":782},"2026-07-09",21.25,22.275,4.86,1191400,{"date":795,"open":796,"high":231,"low":641,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",21.01,20.79,-0.92,-4.24,1800200,{"date":802,"open":803,"high":804,"low":272,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",23.13,23.153,21.71,-1.78,-7.58,1656500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",23.95,24.59,22.95,23.49,-0.13,-0.55,1025900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",24.11,25.11,23.24,23.62,0.55,2.38,1914700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",23.27,24.96,23.040001,23.07,-0.33,-1.41,1977100,{"date":837,"open":838,"high":839,"low":840,"close":354,"change":841,"percent_change":388,"volume":842,"transactions":9,"vwap":354},"2026-06-30",23.33,23.84,22.7,0.02,1603000,{"date":844,"open":845,"high":418,"low":846,"close":847,"change":848,"percent_change":678,"volume":849,"transactions":9,"vwap":847},"2026-06-29",22.78,21.992,23.38,-0.36,1926900,{"date":851,"open":852,"high":853,"low":344,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",22.18,24.18,23.74,1.85,8.45,10685400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":570,"volume":865,"transactions":9,"vwap":863},"2026-06-25",22.35,22.53,21.451,21.89,0.19,1844800,{"date":867,"open":868,"high":374,"low":869,"close":294,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":294},"2026-06-24",21.95,20.91,-1.44,-6.22,3090300,{"date":874,"open":875,"high":610,"low":831,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",23.67,23.14,-1.91,-7.62,2208100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":666,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-22",25.26,25.78,24.78,25.049999,-3.69,1275800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",25.57,26.36,25.14,26.01,0.44,1.72,3315200,{"date":898,"open":899,"high":900,"low":901,"close":890,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":890},"2026-06-17",26.1,27.7,25.36,-1,-3.76,2532800,{"date":906,"open":907,"high":908,"low":909,"close":546,"change":700,"percent_change":910,"volume":911,"transactions":9,"vwap":546},"2026-06-16",28.040001,28.45,25.9,-4.56,2315200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",28.67,29.494,27.82,27.84,2.08,8.07,2949200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",25.39,26.28,24.83,25.76,0.57,2.26,2129500,{"date":931,"open":932,"high":439,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",22.98,22.52,25.19,2.21,9.62,2700300,{"date":939,"open":940,"high":941,"low":813,"close":932,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":932},"2026-06-10",23.98,25.32,-1.87,-7.53,2585400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":710,"volume":952,"transactions":9,"vwap":950},"2026-06-09",26.72,27.109,23.91,24.85,-1.48,2689300,{"date":954,"open":955,"high":956,"low":957,"close":543,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":543},"2026-06-08",26.968,27.32,25.82,-0.1,-0.38,2255200,{"date":962,"open":963,"high":964,"low":965,"close":586,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":586},"2026-06-05",28.74,28.915,26.18,-3.89,-12.83,3380700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",32.77,33.6,29.8,30.32,-1.83,-5.69,2505900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",32.97,33.24,31.65,32.15,-1.67,-4.94,1310400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":718,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",33.34,34.7,32.49,33.82,2.98,1469900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":336,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-01",31.8,34.066002,31.525,32.84,-0.64,1602700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":848,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",32.94,34.15,31.99,33.049999,-0.12,1634300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":61,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-28",31.3,33.67,30.75,33.17,3.72,1433900,{"date":1020,"open":1021,"high":1008,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",32.02,31.75,31.98,-1.24,-3.73,1470000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":68,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-26",33.5,34.26,32.788,33.22,2.78,1632200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":762,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",32.8,33.2,32.2,32.32,-2.91,1361200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",33.62,34.233,32.256,33.29,-0.775,-2.28,2192100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":570,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-20",34.28,34.48,32.5,34.064999,2.65,1699900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",33.55,34.194,31.34,33.185,-1.645,-4.72,3354000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":473,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",36.36,36.61,34.13,34.83,-3.68,2032000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",36.7,37.13,35.54,36.16,-3.2,-8.13,4171300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",43,39.225,39.36,-4.27,-9.79,2613600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",44.55,46.3,42.745,43.63,-1.53,-3.39,2070900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",42.049999,45.4,40.701,45.16,1.45,3.32,2259700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",39.94,45.64,43.71,5.27,13.71,4212500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",39.63,41.207,37.86,38.44,-0.44,-1.13,1604400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":547,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-07",41.82,43.2,38.65,38.88,-2.21,3015500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",37.58,39.9,36.703,39.76,4.39,12.41,2043700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",36.78,37.51,35.02,35.37,-0.72,-2,1454700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":994,"transactions":9,"vwap":1160},"2026-05-04",37.4,37.83,35.83,36.09,-2.64,-6.82,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-01",36.46,38.86,36.2,38.73,2.27,6.23,2085500,{"date":1173,"open":1167,"high":1174,"low":1175,"close":1165,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-04-30",36.8,35.060001,2.25,6.58,1547500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":277,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",35.2,35.246,33.235,34.21,-1.45,2269800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-28",37.5,37.74,35.16,35.66,-2.46,-6.45,2017600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":688,"volume":1203,"transactions":9,"vwap":1201},"2026-04-27",37.39,38.34,36.3,38.12,0.08,1099500,{"date":1205,"open":1206,"high":1207,"low":1174,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",38.42,39.15,38.040001,0.18,0.48,1409300,{"date":1213,"open":1214,"high":1114,"low":1082,"close":1124,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1124},"2026-04-23",39.445,-2.685,-6.62,2362000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-22",41.12,41.56,40.39,40.545,1.135,2.88,1573000,{"date":1228,"open":1229,"high":1230,"low":1199,"close":1231,"change":910,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-21",43.415,43.439,39.41,-10.37,3616200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-20",43.09,44.83,42.45,43.97,-0.2,-0.45,1860900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-17",42.24,45.799,42.099998,44.17,3.45,8.47,2836400,{"date":1253,"open":1254,"high":1255,"low":1140,"close":1256,"change":389,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-16",41.34,42.0099983,40.72,0.97,1474500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-15",41.29,42.2,39.93,40.33,-1.37,-3.29,1578400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-14",41.43,42.75,40.95,41.7,2.14,5.41,2454700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",37.19,39.77,37.099998,39.56,2.06,5.49,1674500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1189,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1189},"2026-04-10",38.81,40.96,37.24,-1.47,-3.77,2494100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-09",37.18,39.645,35.61,38.97,1.97,5.32,2452100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",40.76,41.65,36.57,37,0.43,1.18,2968600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1307,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1307},"2026-04-07",35.040001,36.84,33.88,0.58,1.61,1874400,{"date":1321,"open":1322,"high":1174,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-06",35.9,34.6,35.99,-0.02,-0.06,1996700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":590,"volume":1335,"transactions":9,"vwap":1333},"2026-04-02",32.47,37.67,32.4,36.0099983,0.96,2581900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":358,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-01",36.4,36.5,34.5,35.049999,-0.43,2407000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1181,"change":719,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1181},"2026-03-31",31.6,35.3,31.51,15.52,3443100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-30",33.442,34.268,29.81,30.47,-2.58,-7.81,2844500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1008,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1008},"2026-03-27",30.71,33.81,30.62,1.87,6,2243300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1266,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-26",32.44,34.33,31.084999,31.18,-9.54,2153700,{"date":1377,"open":1071,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",36.97,34.12,34.47,1.25,3.76,3128500,{"date":1385,"open":999,"high":1073,"low":1386,"close":1032,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1032},"2026-03-24",31,1.05,3.26,2467000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-23",30.51,32.83,29.577,32.17,2.17,7.23,4190300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":495,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-20",32.049999,32.070999,29.21,30,-5.54,11744000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-19",33.16,34,29.85,31.76,-4.48,-12.36,7301100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-18",37.66,38.060001,35.65,36.24,-4.04,-10.03,4497400,{"date":1426,"open":1140,"high":1427,"low":1428,"close":1429,"change":1334,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-17",41.68,38.656,40.28,2.44,2670800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",39.02,41.18,37.76,39.32,1.39,3.66,3553300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-13",39.75,40.62,36.962,37.93,-2.19,-5.46,3292400,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",42.41,39.512,40.12,-2.45,-5.76,2176000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1050,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-11",42.94,44.7,41.3,42.57,-5.08,2479500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-10",41.85,46.66,41.79,44.85,4.25,10.47,4924600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-09",37.89,41.48,36.89,40.6,1.81,4.67,3889400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",41.59,43.077999,38.4,38.79,-2.27,-5.53,4075300,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-05",46.63,39.31,41.060001,-6.605,-13.86,5392400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":244,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",50.31,50.48,45.55,47.665,-0.845,3449700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",49.99,50.049999,45.31,48.51,-7.23,-12.97,5793100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-02",50.17,55.75,48.5,55.74,5.37,10.66,6017900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":441,"percent_change":47,"volume":1533,"transactions":9,"vwap":1532},"2026-02-27",50.15,51.25,45.22,50.37,5844300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1381,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-26",47.49,50.3,45.5,49.87,2.57,4364700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-25",49.4,52.28,48.23,48.62,1.68,3.58,5108700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",41.02,47.47,39.2,46.94,4.89,11.63,4133900,{"date":1561,"open":1562,"high":1563,"low":1462,"close":1105,"change":718,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1105},"2026-02-23",42.21,43.34,2.39,3389200,{"date":1567,"open":1221,"high":1568,"low":1497,"close":1569,"change":74,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-20",46.26,41.07,-2.56,7053200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-19",39.84,43.44,39.65,42.15,1.47,3.61,3932900,{"date":1582,"open":1583,"high":1116,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-18",35.8,35.09,40.68,7.08,21.07,6538500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":972,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":972},"2026-02-17",34.060001,34.8,30.81,-1.95,-5.49,4196300,{"date":1598,"open":1599,"high":1600,"low":1029,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-13",33.69,38.5,35.55,2.45,7.4,3668500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-12",35.25,38.66,33.0099983,33.099998,-2.83,-7.88,3334700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1152,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-11",38.59,38.6,34.14,35.93,-1.96,2268500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",36.71,38.55,35.27,36.65,-2.11,-5.44,3582500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-09",35.23,38.85,34.23,38.76,4.17,12.06,3558100,{"date":1641,"open":1642,"high":1643,"low":1373,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",33.42,34.96,34.59,0.87,2.58,3983000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",33.84,37.060001,33.040001,33.72,-5.59,-14.22,5331000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1496,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1496},"2026-02-04",43.46,44.2,36.75,-2.76,-6.56,3998700,{"date":1666,"open":1667,"high":1577,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",39.99,36.395,42.07,6.86,19.48,6081500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-02",37.35,40.42,34.82,35.21,-2.14,-5.73,5749900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1675,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1675},"2026-01-30",36.29,43.49,36.099998,-8.38,-18.32,9015700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-29",53.53,53.81,44.099998,45.73,-5.96,-11.53,7852800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1456,"volume":1706,"transactions":9,"vwap":1704},"2026-01-28",55.040001,56.87,49.35,51.69,-3.16,5335500,{"date":1708,"open":1709,"high":1710,"low":1505,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-27",47.34,55.45,54.85,5.26,10.61,7419800,{"date":1716,"open":1717,"high":26,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-26",54.18,49.14,49.59,-1.06,-2.09,10743700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-23",47.57,51.47,45.795,50.65,3.96,8.48,7029300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-22",39.55,47.18,38.63,46.69,7.12,17.99,7006700,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1083,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-21",45.505,37.88,39.57,-7.48,8872900,{"date":1749,"open":1750,"high":1751,"low":1160,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-20",37.325,43.023998,42.77,8.14,23.51,7319100,{"date":1757,"open":1379,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-16",35.359,32.95,34.63,0.04,0.12,3069300,{"date":1765,"open":1766,"high":1322,"low":1037,"close":1644,"change":153,"percent_change":90,"volume":1767,"transactions":9,"vwap":1644},"2026-01-15",33.37,2942000,{"date":1769,"open":1770,"high":1771,"low":982,"close":1772,"change":128,"percent_change":1310,"volume":1773,"transactions":9,"vwap":1772},"2026-01-14",35.44,35.78,34.24,4935500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1650,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1650},"2026-01-13",34.0099983,35.71,32.65,0.84,2.55,5102700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":759,"volume":1789,"transactions":9,"vwap":1787},"2026-01-12",29.040001,34.168,28.3,33,5.87,6926600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-09",26.69,27.75,26.02,27.13,0.95,3.63,2516300,{"date":1800,"open":1801,"high":1801,"low":1802,"close":965,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":965},"2026-01-08",28.77,25.030001,-3.56,-11.97,4836300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-07",27.34,29.99,26.8,29.74,1.17,4.1,2808900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-06",29.15,30.33,28,28.57,0.42,1.49,4073200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-05",25.1,28.99,25.040001,28.15,3.75,15.37,6654100,{"date":1834,"open":1835,"high":1836,"low":860,"close":1837,"change":1838,"percent_change":1058,"volume":1839,"transactions":9,"vwap":1837},"2026-01-02",24.525,24.72,24.4,0.63,3367900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-31",23.16,24.65,23.059999,23.77,0.29,1.24,3990400,{"date":1850,"open":949,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1796,"volume":1855,"transactions":9,"vwap":1853},"2025-12-30",24.9,22.75,23.48,0.22,4019700,{"date":1857,"open":357,"high":1858,"low":1859,"close":375,"change":201,"percent_change":1860,"volume":1861,"transactions":9,"vwap":375},"2025-12-29",24.09,21.2,-7,7696100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-26",26.41,26.7,24.13,25.01,0.05,0.2,5143900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":830,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":830},"2025-12-24",26.45,26.5,24.030001,-2.18,-8.03,6470700,{"date":1880,"open":909,"high":973,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-23",24.79,27.14,2.62,10.69,15863500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-22",20.935,26.25,20.15,24.52,8.1,49.33,20310200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-19",15.5,16.95,15.28,16.42,1.06,6.9,4823400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-18",13.92,15.42,13.61,15.36,1.36,9.71,1856700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-17",13.94,15.49,13.811,14,0.77,5.82,2895200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-16",12.995,13.408,12.43,13.23,0.16,1.22,1599400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":833,"percent_change":1193,"volume":1937,"transactions":9,"vwap":1936},"2025-12-15",14.31,14.34,12.55,13.07,2547300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":689,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-12",13.11,13.74,12.32,13.4,8.41,2649800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1366,"volume":1953,"transactions":9,"vwap":1951},"2025-12-11",11.77,13,11.45,12.36,0.7,2174900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1325,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-10",11.68,11.779,11.21,11.66,-0.17,1103900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1956,"change":128,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1956},"2025-12-09",11.2,11.92,11.19,3.55,1887900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1960,"percent_change":951,"volume":1975,"transactions":9,"vwap":1974},"2025-12-08",12.08,12.5,11.03,11.28,1210200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1950,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1950},"2025-12-05",12.2,12.39,11.41,-0.52,-4.34,1287200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-04",11.345,12.15,11.1,11.97,0.53,4.63,943200,{"date":1994,"open":1995,"high":1638,"low":1996,"close":1997,"change":358,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-03",11.81,11.35,11.44,-1.29,801100,{"date":2001,"open":1995,"high":2002,"low":2003,"close":2004,"change":21,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-02",11.94,10.835,11.59,-1.86,1414400,{"date":2008,"open":2009,"high":1972,"low":2010,"close":1995,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1995},"2025-12-01",12.385,11.7,0.11,0.94,2150700,{"date":2015,"open":2016,"high":2017,"low":1525,"close":2010,"change":61,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2010},"2025-11-28",10.67,11.85,11.32,1622400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1990,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-26",10.18,10.59,10.1,10.51,5.31,1639400,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":123,"percent_change":1540,"volume":2033,"transactions":9,"vwap":2032},"2025-11-25",9.55,10.13,9.98,1224900,{"date":2035,"open":2030,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-24",9.89,9.495,9.73,0.13,1.35,1218200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-21",9.52,9.925,9.19,9.6,-0.18,-1.84,2500300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":778,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-20",10.92,10.99,9.75,9.78,-8.85,1614800,{"date":2060,"open":2003,"high":2061,"low":2062,"close":2063,"change":1928,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-19",11.18,10.54,10.73,1.51,1425500,{"date":2067,"open":728,"high":2068,"low":2069,"close":2070,"change":1761,"percent_change":148,"volume":2071,"transactions":9,"vwap":2070},"2025-11-18",10.97,10.16,10.57,1862600,{"date":2073,"open":2074,"high":2054,"low":2075,"close":2076,"change":1578,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-17",9.38,9.32,10.53,16.23,3696700,{"date":2080,"open":1730,"high":2081,"low":856,"close":2082,"change":558,"percent_change":547,"volume":2083,"transactions":9,"vwap":2082},"2025-11-14",9.383,9.06,1092600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1919,"volume":2091,"transactions":9,"vwap":2089},"2025-11-13",8.99,9.65,8.83,9.14,0.07,2113700,{"date":2093,"open":2094,"high":2089,"low":2095,"close":2096,"change":1257,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-12",8.18,8.16,9.07,11.98,2592700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1892,"change":1854,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1892},"2025-11-11",8.03,8.19,7.691,2.79,1396300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-10",7.99,8.127,7.83,7.88,0.23,3.01,1061600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2118},"2025-11-07",7.29,7.65,7.07,0.41,5.66,785700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-06",7.52,7.84,7.215,7.24,-0.14,-1.9,657800,{"date":2133,"open":2134,"high":2126,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-05",7.77,7.2,7.38,-0.28,-3.66,1132300,{"date":2141,"open":2126,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-04",8.02,7.55,7.66,-0.4,-4.96,857400,{"date":2149,"open":2150,"high":2094,"low":2143,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-03",7.6,8.06,0.46,6.05,1480900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2150,"change":833,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2150},"2025-10-31",7.97,7.986,7.441,-4.16,1690000,{"date":2163,"open":2164,"high":2151,"low":2165,"close":2166,"change":2011,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-30",7.75,7.73,7.93,1.41,634900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-29",8.255,8.32,7.658,7.82,-0.19,-2.37,1294000,{"date":2179,"open":2180,"high":2102,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-28",6.82,6.8,8.01,1.26,18.67,2554900,{"date":2187,"open":1670,"high":2188,"low":2189,"close":2190,"change":336,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-27",6.93,6.48,6.75,-3.02,1716600,{"date":2194,"open":1603,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-24",7.605,6.94,6.96,-0.49,-6.58,1010400,{"date":2202,"open":2203,"high":2110,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-23",7.76,7.13,7.45,-0.16,-2.1,1517000,{"date":2210,"open":2211,"high":2212,"low":2188,"close":2213,"change":368,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-22",7.05,7.67,7.61,3.68,1685200,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-21",7.87,7.18,7.34,-1.36,-15.63,2172200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":68,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-20",8.23,8.7,8.13,11.54,1385600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-17",8.98,9,7.68,7.8,-1.04,-11.76,2511700,{"date":2241,"open":2234,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-16",9.749,8.72,8.84,0.26,3.03,3431000,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-15",8.04,8.8,7.975,8.58,0.69,8.75,2069200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":388,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-14",7.95,8.092,7.63,7.89,1.15,1646300,{"date":2266,"open":2134,"high":2267,"low":2268,"close":2236,"change":153,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2236},"2025-10-13",8.15,7.59,4.7,1342700,{"date":2272,"open":2261,"high":2164,"low":2273,"close":2205,"change":958,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2205},"2025-10-10",7.27,-1.32,3657100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2143,"change":389,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2143},"2025-10-09",7.01,7.7,6.7,5.45,4996100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":138,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-08",6.62,7.25,6.51,7.16,10.15,2020500,{"date":2292,"open":2293,"high":2294,"low":27,"close":2295,"change":388,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-07",6.4,6.64,6.5,1.4,746900,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-06",6.37,6.85,6.41,0.17,2.72,896300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1210,"volume":2313,"transactions":9,"vwap":2311},"2025-10-03",6.25,6.55,6.22,6.24,0.03,657500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":200,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-02",6.6,6.69,5.92,6.21,-5.19,1079700,{"date":2323,"open":2324,"high":2188,"low":2308,"close":2309,"change":153,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2309},"2025-10-01",6.29,5.65,984500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":815,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-30",6.16,6.335,6.02,6.2,-2.05,432500,{"date":2336,"open":2337,"high":2338,"low":27,"close":2339,"change":368,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-29",6.3,6.56,6.33,4.46,819300,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":243,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-26",6.46,5.98,6.06,-5.75,1353300,{"date":2350,"open":2308,"high":2285,"low":2351,"close":2352,"change":2353,"percent_change":1557,"volume":2354,"transactions":9,"vwap":2352},"2025-09-25",6.147,6.43,0.3,943300,{"date":2356,"open":2357,"high":2358,"low":2346,"close":2359,"change":2175,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-24",6.31,6.45,6.13,-3.01,785800,{"date":2363,"open":2364,"high":2365,"low":2337,"close":2366,"change":959,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-23",6.79,6.88,6.32,-5.67,994700,{"date":2370,"open":2371,"high":2219,"low":2316,"close":2280,"change":569,"percent_change":1017,"volume":2372,"transactions":9,"vwap":2280},"2025-09-22",6.775,1411600,{"date":2374,"open":2375,"high":2295,"low":2375,"close":2344,"change":2254,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2344},"2025-09-19",5.81,11.96,1421100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":677,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-18",6.08,6.15,5.69,5.77,-5.1,786300,{"date":2387,"open":2388,"high":2389,"low":2375,"close":2380,"change":1868,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2380},"2025-09-17",5.85,6.49,0.83,1100600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2206,"percent_change":1357,"volume":2398,"transactions":9,"vwap":2397},"2025-09-16",6.34,6.47,5.95,6.03,898400,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1240,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-15",6.61,6.11,6.19,-3.13,1322700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-12",6.01,6.749,5.97,6.39,0.47,7.94,2571200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2318,"change":1762,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2318},"2025-09-11",5.72,5.93,5.3,2.07,1732600,{"date":2423,"open":2424,"high":2425,"low":2325,"close":2426,"change":388,"percent_change":399,"volume":2427,"transactions":9,"vwap":2426},"2025-09-10",5.7,5.9,5.8,931500,{"date":2429,"open":2430,"high":2345,"low":2121,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-09",5.79,5.71,-0.04,-0.7,838200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":123,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-08",5.63,5.88,5.48,5.75,4.55,879900,{"date":2444,"open":2121,"high":2383,"low":2445,"close":2446,"change":113,"percent_change":2048,"volume":2447,"transactions":9,"vwap":2446},"2025-09-05",5.396,5.5,861900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":143,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-04",5.2,5.56,5.14,5.51,6.17,1182000,{"date":2457,"open":2439,"high":1284,"low":2458,"close":2459,"change":699,"percent_change":667,"volume":2460,"transactions":9,"vwap":2459},"2025-09-03",4.97,5.19,1258600,{"date":2462,"open":2463,"high":1284,"low":2464,"close":2281,"change":68,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2281},"2025-09-02",4.66,4.58,19.78,3103400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2441,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2441},"2025-08-29",4.28,4.56,4.2,0.31,7.31,845100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2477,"change":2090,"percent_change":1548,"volume":2480,"transactions":9,"vwap":2477},"2025-08-28",4.24,4.42,4.13,724200,{"date":2482,"open":2483,"high":2477,"low":2484,"close":1637,"change":1202,"percent_change":442,"volume":2485,"transactions":9,"vwap":1637},"2025-08-27",4.08,4.02,460000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2488,"change":1868,"percent_change":1847,"volume":2491,"transactions":9,"vwap":2488},"2025-08-26",4.09,4.18,4.025,486100,{"date":2493,"open":1472,"high":2494,"low":2495,"close":2496,"change":336,"percent_change":985,"volume":2497,"transactions":9,"vwap":2496},"2025-08-25",4.36,3.995,4.04,705900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":1472,"change":2112,"percent_change":2417,"volume":2503,"transactions":9,"vwap":1472},"2025-08-22",4.03,4.275,3.93,849900,{"date":2505,"open":2214,"high":2506,"low":2507,"close":2484,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2484},"2025-08-21",4.05,3.678,0.33,8.94,698700,{"date":2512,"open":1797,"high":1017,"low":2513,"close":2514,"change":108,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-20",3.6,3.69,1.65,150800,{"date":2518,"open":2519,"high":2520,"low":1579,"close":1797,"change":2206,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1797},"2025-08-19",3.74,3.825,-4.22,260600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1325,"percent_change":1981,"volume":2529,"transactions":9,"vwap":2528},"2025-08-18",3.82,3.84,3.73,3.79,224700,{"date":2531,"open":1830,"high":2532,"low":505,"close":2533,"change":1761,"percent_change":1901,"volume":2534,"transactions":9,"vwap":2533},"2025-08-15",3.92,3.81,1842700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1325,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-14",3.8,3.87,3.67,3.77,-0.53,778400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2528,"change":1846,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2528},"2025-08-13",3.52,3.86,3.49,8.29,845400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2432,"percent_change":1127,"volume":2556,"transactions":9,"vwap":2555},"2025-08-12",3.54,3.57,3.435,3.5,380700,{"date":2558,"open":2559,"high":1549,"low":747,"close":2552,"change":1202,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2552},"2025-08-11",3.39,2.31,399300,{"date":2563,"open":2564,"high":2565,"low":747,"close":2566,"change":2567,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-08",3.47,3.48,3.46,0,397700,{"date":2570,"open":485,"high":2571,"low":2572,"close":2566,"change":2573,"percent_change":1152,"volume":2574,"transactions":9,"vwap":2566},"2025-08-07",3.62,3.4,-0.025,296300,{"date":2576,"open":505,"high":2577,"low":2565,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-06",3.722,3.485,-0.235,-6.32,439700,{"date":2583,"open":1549,"high":2519,"low":2552,"close":1017,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1017},"2025-08-05",0.1,2.76,571200,{"date":2588,"open":2555,"high":2589,"low":2566,"close":2571,"change":317,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2571},"2025-08-04",3.65,4.32,435500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2564,"change":688,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2564},"2025-08-01",3.28,3.51,3.24,6.44,614700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":1388,"change":2604,"percent_change":645,"volume":2605,"transactions":9,"vwap":1388},"2025-07-31",3.3,3.36,3.22,-0.09,432700,{"date":2607,"open":2608,"high":2564,"low":1110,"close":2609,"change":2129,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-30",3.41,3.35,-4.01,331500,{"date":2613,"open":2555,"high":1967,"low":2614,"close":2547,"change":841,"percent_change":1317,"volume":2615,"transactions":9,"vwap":2547},"2025-07-29",3.412,281600,{"date":2617,"open":1967,"high":2618,"low":1249,"close":2564,"change":189,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2564},"2025-07-28",3.565,-3.07,261700,{"date":2622,"open":2589,"high":2623,"low":2545,"close":1549,"change":189,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1549},"2025-07-25",3.691,-2.98,325500,{"date":2627,"open":2628,"high":2628,"low":1439,"close":2514,"change":2137,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2514},"2025-07-24",3.95,-7.05,518000,{"date":2632,"open":1813,"high":2633,"low":2502,"close":2634,"change":1009,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-23",4.113,3.97,-2.93,423700,{"date":2638,"open":2639,"high":1813,"low":2526,"close":2488,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2488},"2025-07-22",3.85,0.28,7.35,661300,{"date":2644,"open":1382,"high":2645,"low":2646,"close":2533,"change":2647,"percent_change":2533,"volume":2648,"transactions":9,"vwap":2533},"2025-07-21",4,3.745,0.14,547900,{"date":2650,"open":2639,"high":2651,"low":2571,"close":2539,"change":358,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2539},"2025-07-18",3.895,-3.93,373400,{"date":2655,"open":2533,"high":2656,"low":2519,"close":2525,"change":2567,"percent_change":2567,"volume":2657,"transactions":9,"vwap":2525},"2025-07-17",3.89,405700,{"date":2659,"open":1830,"high":2656,"low":2589,"close":2525,"change":2090,"percent_change":1365,"volume":2660,"transactions":9,"vwap":2525},"2025-07-16",667100,{"date":2662,"open":2663,"high":2664,"low":505,"close":1830,"change":1960,"percent_change":1982,"volume":2665,"transactions":9,"vwap":1830},"2025-07-15",3.94,3.965,594300,{"date":2667,"open":2668,"high":2669,"low":2639,"close":2532,"change":2567,"percent_change":2567,"volume":2670,"transactions":9,"vwap":2532},"2025-07-14",3.91,4.14,736700,{"date":2672,"open":505,"high":2673,"low":2589,"close":2532,"change":368,"percent_change":1603,"volume":2674,"transactions":9,"vwap":2532},"2025-07-11",3.99,1153500,{"date":2676,"open":2565,"high":2677,"low":2608,"close":2589,"change":2303,"percent_change":1557,"volume":2678,"transactions":9,"vwap":2589},"2025-07-10",3.675,706800,{"date":2680,"open":2681,"high":2555,"low":2681,"close":2565,"change":1846,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2565},"2025-07-09",3.17,9.09,684700,{"date":2685,"open":2603,"high":2686,"low":2687,"close":2688,"change":113,"percent_change":677,"volume":2689,"transactions":9,"vwap":2688},"2025-07-08",3.23,3.12,3.19,365500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":108,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-07",3.11,3.2,2.93,1.91,683300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2567,"percent_change":2567,"volume":2703,"transactions":9,"vwap":2702},"2025-07-03",3.13,3.175,3.04,3.14,421800,{"date":2705,"open":2706,"high":2693,"low":2707,"close":2702,"change":2567,"percent_change":2567,"volume":2708,"transactions":9,"vwap":2702},"2025-07-02",3.15,3.08,556800,{"date":2710,"open":2711,"high":2594,"low":2707,"close":2702,"change":2712,"percent_change":143,"volume":2713,"transactions":9,"vwap":2702},"2025-07-01",3.16,0.01,523200,{"date":2715,"open":2692,"high":2716,"low":2717,"close":2699,"change":1761,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2699},"2025-06-30",3.18,3.02,1.29,436300,{"date":2721,"open":2722,"high":2596,"low":2723,"close":82,"change":1009,"percent_change":2724,"volume":2725,"transactions":9,"vwap":82},"2025-06-27",3.21,3.05,-3.74,570700,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2722,"change":2731,"percent_change":516,"volume":2732,"transactions":9,"vwap":2722},"2025-06-26",3.29,3.367,3.165,-0.07,691900,{"date":2734,"open":2711,"high":2735,"low":2706,"close":2594,"change":388,"percent_change":233,"volume":2736,"transactions":9,"vwap":2594},"2025-06-25",3.396,793200,{"date":2738,"open":2693,"high":2728,"low":2246,"close":2688,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2688},"2025-06-24",-0.03,-0.93,862400,{"date":2743,"open":2744,"high":1967,"low":2711,"close":2603,"change":815,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2603},"2025-06-23",3.43,-3.88,1668400,{"date":2748,"open":2681,"high":2749,"low":2750,"close":2609,"change":569,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2609},"2025-06-20",3.44,3.07,7.72,1540400,{"date":2754,"open":2601,"high":2755,"low":2707,"close":2692,"change":2432,"percent_change":700,"volume":2756,"transactions":9,"vwap":2692},"2025-06-18",3.38,1062000,{"date":2758,"open":2759,"high":2760,"low":2113,"close":2706,"change":2090,"percent_change":1169,"volume":2761,"transactions":9,"vwap":2706},"2025-06-17",3.06,3.25,711100,{"date":2763,"open":2692,"high":2706,"low":2764,"close":2707,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2707},"2025-06-16",2.96,-0.015,-0.48,920400,{"date":2769,"open":2608,"high":2770,"low":2707,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-13",3.42,3.095,-0.305,-8.97,1019200,{"date":2776,"open":2777,"high":2565,"low":2778,"close":2572,"change":547,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2572},"2025-06-12",3.27,3.115,-20.56,2887600,{"date":2782,"open":2477,"high":2783,"low":2784,"close":2469,"change":1868,"percent_change":1310,"volume":2785,"transactions":9,"vwap":2469},"2025-06-11",4.35,4.117,258700,{"date":2787,"open":2788,"high":2789,"low":2506,"close":2790,"change":2048,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-10",4.48,4.49,4.23,-4.08,348200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2090,"percent_change":1318,"volume":2799,"transactions":9,"vwap":2798},"2025-06-09",4.34,4.696,4.3,4.41,413500,{"date":2801,"open":2802,"high":2803,"low":1637,"close":2795,"change":1854,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2795},"2025-06-06",4.38,4.599,5.34,619800,{"date":2807,"open":2528,"high":2795,"low":1382,"close":2808,"change":148,"percent_change":2069,"volume":2809,"transactions":9,"vwap":2808},"2025-06-05",4.12,673200,{"date":2811,"open":505,"high":2526,"low":2812,"close":2519,"change":1868,"percent_change":1910,"volume":2813,"transactions":9,"vwap":2519},"2025-06-04",3.601,319600,{"date":2815,"open":2565,"high":505,"low":2608,"close":2514,"change":1869,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2514},"2025-06-03",5.73,493000,{"date":2819,"open":2706,"high":485,"low":2820,"close":2547,"change":1309,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2547},"2025-06-02",3.123,14.05,590300,{"date":2824,"open":2113,"high":2825,"low":2826,"close":2759,"change":841,"percent_change":138,"volume":2827,"transactions":9,"vwap":2759},"2025-05-30",3.1,3,109200,{"date":2829,"open":2826,"high":2692,"low":2826,"close":2701,"change":108,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2701},"2025-05-29",2.01,165500,{"date":2833,"open":2723,"high":82,"low":2834,"close":993,"change":2432,"percent_change":2274,"volume":2835,"transactions":9,"vwap":993},"2025-05-28",2.95,209500,{"date":2837,"open":2723,"high":82,"low":2834,"close":2717,"change":558,"percent_change":1357,"volume":2838,"transactions":9,"vwap":2717},"2025-05-27",358200,{"date":2840,"open":2826,"high":2706,"low":2841,"close":2825,"change":317,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2825},"2025-05-23",2.885,5.08,247200,{"date":2845,"open":2846,"high":2716,"low":2846,"close":2834,"change":2011,"percent_change":2538,"volume":2847,"transactions":9,"vwap":2834},"2025-05-22",2.8,257200,{"date":2849,"open":2850,"high":2850,"low":177,"close":2851,"change":1868,"percent_change":2852,"volume":2522,"transactions":9,"vwap":2851},"2025-05-21",2.86,2.84,1.79,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2104,"change":2312,"percent_change":633,"volume":2857,"transactions":9,"vwap":2104},"2025-05-20",2.75,2.94,208900,{"date":2859,"open":2860,"high":993,"low":177,"close":2585,"change":2129,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2585},"2025-05-19",2.91,-4.83,195900,{"date":2864,"open":2826,"high":2692,"low":2865,"close":2866,"change":958,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-16",2.85,2.9,-3.33,1177600,{"date":2870,"open":2826,"high":2750,"low":2834,"close":2826,"change":2712,"percent_change":2508,"volume":2871,"transactions":9,"vwap":2826},"2025-05-15",225300,{"date":2873,"open":2760,"high":2874,"low":2875,"close":2876,"change":2137,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-14",3.265,2.92,2.99,-8.56,270100,{"date":2880,"open":2609,"high":2559,"low":2760,"close":2777,"change":2604,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2777},"2025-05-13",-2.68,177500,{"date":2884,"open":2608,"high":2744,"low":1388,"close":2602,"change":1009,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2602},"2025-05-12",-3.45,197200,{"date":2888,"open":2749,"high":2552,"low":2572,"close":2565,"change":1868,"percent_change":297,"volume":2889,"transactions":9,"vwap":2565},"2025-05-09",160700,{"date":2891,"open":2559,"high":2744,"low":2601,"close":2744,"change":1761,"percent_change":1310,"volume":2892,"transactions":9,"vwap":2744},"2025-05-08",130900,{"date":2894,"open":2608,"high":485,"low":2895,"close":2559,"change":1326,"percent_change":244,"volume":2896,"transactions":9,"vwap":2559},"2025-05-07",3.343,184000,{"date":2898,"open":2777,"high":2547,"low":2686,"close":1249,"change":569,"percent_change":2899,"volume":2900,"transactions":9,"vwap":1249},"2025-05-06",7.48,197700,{"date":2902,"open":2603,"high":2728,"low":2681,"close":2722,"change":1325,"percent_change":452,"volume":2903,"transactions":9,"vwap":2722},"2025-05-05",131800,{"date":2905,"open":2608,"high":2770,"low":2906,"close":2686,"change":2206,"percent_change":1067,"volume":2907,"transactions":9,"vwap":2686},"2025-05-02",3.218,148600,{"date":2909,"open":2744,"high":2565,"low":2601,"close":2559,"change":1326,"percent_change":244,"volume":2910,"transactions":9,"vwap":2559},"2025-05-01",157200,{"date":2912,"open":747,"high":2555,"low":2603,"close":1249,"change":1868,"percent_change":1578,"volume":2913,"transactions":9,"vwap":1249},"2025-04-30",244300,{"date":2915,"open":2595,"high":2595,"low":2609,"close":2572,"change":2731,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2572},"2025-04-29",-2.02,122200,{"date":2919,"open":2545,"high":2920,"low":2693,"close":2564,"change":2739,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2564},"2025-04-28",3.554,-0.86,247400,{"date":2924,"open":2547,"high":2214,"low":1249,"close":2555,"change":2604,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2555},"2025-04-25",-2.51,142400,{"date":2928,"open":2749,"high":2929,"low":2930,"close":2929,"change":1854,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-04-24",3.59,3.33,6.53,200900,{"date":2934,"open":89,"high":2935,"low":2722,"close":89,"change":2432,"percent_change":2936,"volume":2878,"transactions":9,"vwap":89},"2025-04-23",3.527,-1.17,{"date":181,"open":1579,"high":2539,"low":2601,"close":2608,"change":1240,"percent_change":1405,"volume":2938,"transactions":9,"vwap":2608},295700]