[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAG":3,"homepage-market-summary":30,"stock-historical-IAG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IAG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"IAMGold Corporation","NYSE",null,"Common Stock","Iamgold Corp is a mid-tier gold mining company. The company operating gold mines are divided into geographic segments such as Cote Gold mine - Canada, Burkina Faso - Essakane mine, Westwood mine - Canada. The company's s non-gold mine segments are Exploration and evaluation and development, and Corporate - which includes royalty interests. The company generates the majority of its revenue from the Cote Gold mine segment.","4,596",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.52,18.615,18.79,18.255,18.34,0.18,0.98,3486918.28126,32524,18.5133,24.87,10.87,7560219.317426296,54.6,5842,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},6.06,9850860,3595563729.356574,142.41,"2025-04-22",[182,183,193,203,214,225,236,247,258,269,279,290,301,310,321,332,340,350,361,371,380,390,400,411,422,431,441,451,462,472,482,492,503,514,525,536,547,557,567,578,589,600,610,620,631,641,652,663,672,681,690,699,708,717,728,735,743,749,755,762,769,777,785,793,800,808,816,823,830,837,844,850,858,866,874,883,888,897,905,913,921,926,932,939,947,956,964,971,979,987,994,1000,1008,1014,1020,1027,1033,1040,1046,1053,1060,1066,1073,1079,1085,1090,1097,1104,1110,1118,1123,1129,1137,1141,1147,1153,1159,1166,1174,1180,1189,1195,1201,1207,1214,1219,1227,1233,1240,1246,1253,1261,1267,1273,1278,1284,1293,1299,1306,1312,1319,1326,1335,1343,1351,1359,1366,1375,1384,1393,1400,1408,1416,1424,1431,1438,1445,1453,1461,1469,1477,1485,1491,1497,1504,1512,1518,1524,1531,1536,1542,1548,1555,1563,1566,1571,1578,1587,1593,1599,1605,1610,1618,1623,1626,1630,1633,1638,1646,1652,1657,1662,1668,1674,1681,1685,1690,1696,1701,1705,1708,1712,1716,1725,1731,1737,1741,1746,1750,1754,1759,1762,1769,1775,1781,1789,1796,1805,1810,1816,1824,1831,1837,1845,1851,1858,1866,1872,1879,1886,1893,1900,1908,1914,1921,1929,1937,1942,1949,1958,1963,1971,1976,1982,1988,1995,2000,2007,2013,2019,2025,2030,2036,2044,2050,2058,2066,2072,2079,2085,2091,2098,2106,2114,2120,2124,2129,2135,2142,2149,2156,2165,2172,2180,2187,2195,2203,2210,2216,2223,2229,2237,2244,2252,2260,2267,2274,2280,2287,2293,2299,2306,2313,2320,2326,2332,2339,2344,2350,2357,2363,2371,2377,2382,2388,2395,2399,2403,2407,2411,2416,2420,2426,2433,2438,2443,2448,2451,2455,2461,2465,2471,2475,2481,2485,2489,2493,2497,2501,2504,2507,2512,2515,2520,2526,2532,2535,2540,2545,2550,2555,2560,2567,2572,2577,2584,2590,2596,2602,2609,2614,2621,2625,2629,2635,2641,2645,2650,2655,2659,2663,2668,2672,2675,2680],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",18.345,18.63,18.1101,-0.07,-0.38,4536111.052758,41023,18.3802,{"date":194,"open":17,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",18.795,18.33,18.41,-0.23,-1.23,4412936.357325,34843,18.5064,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",18.84,18.86,18.285,18.64,-0.04,-0.21,6618746.65297,49806,18.5804,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",18.61,19.145,18.39,18.68,-1.02,-5.18,4500784.871011,44869,18.8441,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",19.48,19.78,19.305,19.7,0.34,1.76,3521522.207521,31070,19.6013,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",19.57,19.705,19.065,19.36,-0.53,-2.66,6199812.026957,58683,19.3142,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",20.2,20.33,19.755,19.89,-1,-4.79,6153230.26657,48798,19.8956,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",20.18,21.04,20.04,20.89,0.76,3.78,6919215.813289,57239,20.6056,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":73,"volume":276,"transactions":277,"vwap":278},"2026-09-21",20.86,20.875,20.03,20.13,-0.22,6589790.198664,47651,20.2921,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",20.31,20.465,19.905,20.35,0.19,0.94,21199002.062919,51802,20.3404,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",20.1,20.41,19.91,20.16,0.68,3.49,3924062.702205,43029,20.1928,{"date":302,"open":303,"high":304,"low":217,"close":227,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",20.09,20.17,-0.16,-0.81,6335373.272039,53605,19.5644,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",19.74,20,19.315,19.64,-0.15,-0.76,3818745.553742,38620,19.5588,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",19.59,20.119,19.465,19.79,-0.47,-2.32,5120973.23664,52913,19.7933,{"date":333,"open":303,"high":272,"low":303,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",20.26,0.17,0.85,3686661.658144,34864,20.3775,{"date":341,"open":342,"high":343,"low":344,"close":303,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",19.86,20.375,19.68,-0.45,-2.19,3977039.124207,38397,20.1769,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",20.495,20.97,20.405,20.54,0.43,2.14,2770473.770864,31851,20.6251,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",20.491,20.64,20.11,-0.37,-1.81,2712195.700162,27229,20.2867,{"date":372,"open":334,"high":373,"low":334,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",20.745,20.48,-0.46,-2.2,2152076.27296,22039,20.5128,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":159,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",20.92,21,20.49,20.94,3.66,3514814.4669,34581,20.7913,{"date":391,"open":392,"high":393,"low":394,"close":249,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",19.88,20.43,19.75,0.91,4.72,4161709.545609,39672,20.1634,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",19.745,20.25,19.25,19.29,-1.16,-5.67,4411099.981175,45809,19.607,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",20.55,20.59,19.95,20.45,-0.14,-0.68,3496100.091011,34758,20.3059,{"date":423,"open":424,"high":425,"low":250,"close":414,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",21.66,21.71,-0.95,-4.41,6646170.919382,64689,20.8014,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",21.465,21.795,21.29,21.54,0,4740518.266067,41123,21.5534,{"date":442,"open":443,"high":444,"low":445,"close":436,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",21.64,21.95,21.5,-0.63,-2.84,4668525.993683,40765,21.6615,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",21.21,22.32,21.12,22.17,0.37,1.7,5469913.044256,44128,21.9199,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":137,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",21.375,21.895,21.2812,21.8,3.12,7094000.882878,55972,21.6494,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":468,"volume":479,"transactions":480,"vwap":481},"2026-08-21",21.17,21.36,20.855,21.14,0.64,6110842.33878,51384,21.1147,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":132,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",19.63,20.605,19.4861,20.5,3.96,7049349.144705,56534,20.3238,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",19.33,20.105,19.2,19.72,1.53,8.41,9419814.878797,73681,19.7285,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",18.72,18.82,18.09,18.19,-0.86,-4.51,4454527.610477,39201,18.3406,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",18.5,19.185,18.4,19.05,0.75,4.1,5335510.622837,42894,19.0376,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",18.15,18.625,18.139,18.3,0.55,3.1,3591711.758422,33074,18.3626,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",17.82,17.995,17.465,17.75,-0.32,-1.77,6119188.020509,44090,17.6653,{"date":548,"open":506,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",18.87,17.985,18.07,-0.09,-0.5,6067582.984066,50275,18.2326,{"date":558,"open":559,"high":208,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",18.355,18.045,18.16,-0.27,-1.47,4940969.366987,46833,18.2373,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",18,18.49,17.96,18.43,0.11,0.6,7590009.78668,61303,18.2856,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",17.25,18.36,17.16,18.32,2.29,14.29,12259190.077697,100172,17.9623,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",15.53,16.12,15.51,16.03,0.14,0.88,7524126.781975,59416,15.897,{"date":601,"open":602,"high":603,"low":591,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",15.6,16.25,15.89,1.09,7.36,6965810.09932,58798,15.9191,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":231,"volume":617,"transactions":618,"vwap":619},"2026-08-04",15.05,15.22,14.7221,14.8,0.05,5923031.119454,56629,14.9142,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",14.13,14.77,13.99,14.75,0.56,3.95,3202604.41018,33917,14.527,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":366,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",14.15,14.32,13.8,14.19,-2.54,3688953.501645,32575,14.1709,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",14.34,14.575,13.965,14.56,0.63,4.52,5345468.884861,35189,14.312,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",14.2,14.48,13.615,13.93,-0.33,-2.31,5788099.598205,45409,13.987,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":345,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",14.47,14.0749,14.26,-3.06,5851747.913337,41024,14.2588,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":616,"percent_change":231,"volume":678,"transactions":679,"vwap":680},"2026-07-27",14.9,14.98,14.23,14.71,4262656.74995,35327,14.6337,{"date":682,"open":683,"high":684,"low":646,"close":685,"change":188,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",14.85,14.9902,14.66,-0.48,3635694.224881,34849,14.728,{"date":691,"open":685,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":685},"2026-07-23",14.87,14.43,14.73,-0.42,-2.77,6173898.261524,44489,{"date":700,"open":701,"high":702,"low":612,"close":703,"change":285,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",15.29,15.64,15.15,1.27,6468309.452803,49959,15.312,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":46,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",14.395,14.96,14.345,7.16,4777885.617555,30415,14.7804,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",14.05,14.22,13.945,13.96,-0.18,-1.27,3674021.877759,28425,14.036,{"date":729,"open":730,"high":643,"low":731,"close":732,"change":733,"percent_change":695,"volume":734,"transactions":9,"vwap":732},"2026-07-17",13.98,13.72,14.14,-0.06,6218700,{"date":736,"open":737,"high":738,"low":739,"close":654,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":654},"2026-07-16",14.51,14.65,14.02,-0.79,-5.27,5145200,{"date":744,"open":745,"high":746,"low":655,"close":747,"change":437,"percent_change":437,"volume":748,"transactions":9,"vwap":747},"2026-07-15",15,15.12,14.99,4239200,{"date":750,"open":593,"high":751,"low":752,"close":747,"change":335,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2026-07-14",15.58,14.83,1.15,5379200,{"date":756,"open":757,"high":758,"low":685,"close":759,"change":553,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-13",15.14,15.16,14.82,-3.26,4688500,{"date":763,"open":764,"high":765,"low":758,"close":766,"change":316,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",15.36,15.49,15.32,-0.97,2460900,{"date":770,"open":771,"high":772,"low":703,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",15.28,15.59,15.47,0.44,2.93,3717000,{"date":778,"open":72,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",15.56,14.62,15.03,-0.85,-5.35,4985000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":418,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",16.4,16.62,15.71,15.88,-4.11,3993400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":437,"percent_change":437,"volume":799,"transactions":9,"vwap":798},"2026-07-06",16.99,17.02,16.35,16.56,4231100,{"date":801,"open":802,"high":803,"low":804,"close":798,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":798},"2026-07-02",16.3,16.88,16.23,0.79,5.01,6404000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":188,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",15.76,16.54,15.72,15.77,-0.44,2968300,{"date":817,"open":818,"high":819,"low":591,"close":820,"change":821,"percent_change":446,"volume":822,"transactions":9,"vwap":820},"2026-06-30",15.99,16.02,15.84,-0.1,4612500,{"date":824,"open":825,"high":826,"low":72,"close":827,"change":828,"percent_change":774,"volume":829,"transactions":9,"vwap":827},"2026-06-29",15.7,16.01,15.94,0.07,3678300,{"date":831,"open":832,"high":797,"low":833,"close":834,"change":835,"percent_change":122,"volume":836,"transactions":9,"vwap":834},"2026-06-26",15.97,15.83,15.87,0.04,5428400,{"date":838,"open":839,"high":840,"low":841,"close":833,"change":574,"percent_change":842,"volume":843,"transactions":9,"vwap":833},"2026-06-25",15.67,16.08,15.33,3.94,4867000,{"date":845,"open":846,"high":810,"low":692,"close":847,"change":426,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",15.4,15.23,-5.87,8560500,{"date":851,"open":852,"high":798,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",16.049999,15.98,16.18,-0.73,-4.32,5304800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":20,"volume":865,"transactions":9,"vwap":863},"2026-06-22",16.53,16.96,16.33,16.91,0.03,4980300,{"date":867,"open":868,"high":869,"low":870,"close":803,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":803},"2026-06-18",17.65,18.24,16.55,-0.7,-3.98,8216400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",18.059999,18.92,17.52,17.58,-0.51,-2.82,9174900,{"date":884,"open":508,"high":197,"low":541,"close":507,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":507},"2026-06-16",0.16,0.89,5719700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",17.99,18.47,17.76,17.93,1.28,7.69,7463900,{"date":898,"open":802,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",16.76,16,16.65,0.51,3.16,7282000,{"date":906,"open":675,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",16.15,14.88,16.14,1.3,8.76,8943000,{"date":914,"open":915,"high":841,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",14.76,14.7,14.84,-0.6,-3.89,6357600,{"date":922,"open":833,"high":819,"low":759,"close":923,"change":305,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-09",15.44,-1.03,8113200,{"date":927,"open":928,"high":929,"low":846,"close":602,"change":20,"percent_change":930,"volume":931,"transactions":9,"vwap":602},"2026-06-08",15.46,15.8,1.17,4800900,{"date":933,"open":901,"high":934,"low":935,"close":936,"change":543,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-05",16.67,15.37,15.42,-10.3,6627600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":357,"volume":946,"transactions":9,"vwap":944},"2026-06-04",17.2,17.51,17.049999,17.19,0.36,4472000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",17.11,17.21,16.78,16.83,-0.66,-3.77,3195500,{"date":957,"open":879,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",17.64,17.15,17.49,0.12,0.69,3602400,{"date":965,"open":966,"high":868,"low":967,"close":968,"change":880,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-01",17.41,16.81,17.37,-2.85,3686400,{"date":972,"open":973,"high":974,"low":944,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",17.43,18.1,17.88,0.52,3,5842700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":132,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-28",16.45,17.73,16.27,17.36,4.7,5788300,{"date":988,"open":989,"high":943,"low":870,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",16.7,16.58,-0.72,-4.16,4426200,{"date":995,"open":795,"high":996,"low":997,"close":998,"change":132,"percent_change":396,"volume":999,"transactions":9,"vwap":998},"2026-05-26",17.33,16.86,17.3,5230800,{"date":1001,"open":1002,"high":1003,"low":797,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",16.73,16.9,16.52,-0.26,-1.55,3706900,{"date":1009,"open":854,"high":1010,"low":1011,"close":951,"change":885,"percent_change":1012,"volume":1013,"transactions":9,"vwap":951},"2026-05-21",17.09,16.13,0.96,4918000,{"date":1015,"open":1016,"high":951,"low":1017,"close":788,"change":774,"percent_change":1018,"volume":1019,"transactions":9,"vwap":788},"2026-05-20",16.46,16.11,2.72,10689300,{"date":1021,"open":1022,"high":899,"low":1023,"close":854,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":854},"2026-05-19",16.74,16.059999,-0.8,-4.71,9269700,{"date":1028,"open":959,"high":1029,"low":1030,"close":1031,"change":437,"percent_change":437,"volume":1032,"transactions":9,"vwap":1031},"2026-05-18",17.54,16.85,16.98,3274900,{"date":1034,"open":879,"high":1035,"low":1036,"close":1031,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-05-15",17.71,16.75,-1.49,-8.07,5201000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":891,"change":542,"percent_change":1044,"volume":1045,"transactions":9,"vwap":891},"2026-05-14",18.8,18.23,-1.7,3190100,{"date":1047,"open":1048,"high":1049,"low":891,"close":17,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":17},"2026-05-13",18.89,18.94,-0.25,-1.31,4161400,{"date":1054,"open":1055,"high":496,"low":1056,"close":1057,"change":616,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",18.62,18.040001,19.040001,0.26,5343700,{"date":1061,"open":205,"high":323,"low":506,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",18.99,0.29,1.55,5884700,{"date":1067,"open":1055,"high":1068,"low":1069,"close":1070,"change":945,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",18.88,18.44,18.7,1.96,4852900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":19,"change":305,"percent_change":509,"volume":1078,"transactions":9,"vwap":19},"2026-05-07",19.08,19.43,18.29,8733400,{"date":1080,"open":982,"high":1057,"low":1081,"close":516,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":516},"2026-05-06",17.72,2.19,13.43,10946900,{"date":1086,"open":989,"high":1087,"low":983,"close":1088,"change":437,"percent_change":437,"volume":1089,"transactions":9,"vwap":1088},"2026-05-05",16.72,16.31,5346700,{"date":1091,"open":787,"high":1092,"low":1093,"close":1088,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1088},"2026-05-04",16.68,16.16,-0.28,-1.69,5168900,{"date":1098,"open":934,"high":1099,"low":1100,"close":1101,"change":1094,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",16.93,16.5,16.59,-1.66,5743900,{"date":1105,"open":1106,"high":949,"low":1107,"close":1108,"change":902,"percent_change":468,"volume":1109,"transactions":9,"vwap":1108},"2026-04-30",17.08,16.6,16.87,8343000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":740,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",16.2,16.42,16.030001,16.36,-0.13,7900900,{"date":1119,"open":1107,"high":967,"low":852,"close":1120,"change":446,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-28",16.49,-3.68,6715000,{"date":1124,"open":1106,"high":582,"low":1022,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-27",17.12,-0.11,-0.64,4534900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":961,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-24",17.26,17.35,16.84,17.23,0.7,8470700,{"date":1138,"open":796,"high":1139,"low":1120,"close":949,"change":275,"percent_change":724,"volume":1140,"transactions":9,"vwap":949},"2026-04-23",17.44,12103300,{"date":1142,"open":968,"high":1143,"low":1031,"close":996,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":996},"2026-04-22",17.57,0.5,2.97,12239700,{"date":1148,"open":1149,"high":197,"low":1036,"close":952,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":952},"2026-04-21",18.14,-1.68,-9.08,12934700,{"date":1154,"open":1062,"high":1057,"low":891,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-20",18.51,-0.74,-3.84,6988500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":404,"change":152,"percent_change":1164,"volume":1165,"transactions":9,"vwap":404},"2026-04-17",19.56,19.8,19.09,1.85,5177300,{"date":1167,"open":394,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-16",19.84,18.83,18.9,-0.56,-2.88,5768500,{"date":1175,"open":416,"high":416,"low":1176,"close":1177,"change":406,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-15",19.45,19.46,-5.63,6503200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",20.56,20.82,20.23,20.62,0.42,2.08,6323600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":249,"change":20,"percent_change":67,"volume":1194,"transactions":9,"vwap":249},"2026-04-13",19.71,20.28,19.66,4581800,{"date":1196,"open":313,"high":281,"low":392,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-10",20.02,0.24,1.21,3410500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":228,"change":573,"percent_change":626,"volume":1206,"transactions":9,"vwap":228},"2026-04-09",19.67,20.21,19.37,5334700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1203,"change":152,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1203},"2026-04-08",20.46,20.7,19.32,1.81,7836700,{"date":1215,"open":1216,"high":494,"low":1217,"close":1211,"change":152,"percent_change":1164,"volume":1218,"transactions":9,"vwap":1211},"2026-04-07",19.030001,18.37,5534600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":446,"volume":1226,"transactions":9,"vwap":1224},"2026-04-06",19.049999,19.24,18.74,18.97,-0.12,3787100,{"date":1228,"open":1229,"high":227,"low":1229,"close":1163,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1163},"2026-04-02",18.17,-0.59,-3,6610100,{"date":1234,"open":1235,"high":249,"low":1236,"close":344,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":344},"2026-04-01",19.4,19.15,0.86,4.57,6068600,{"date":1241,"open":1242,"high":206,"low":507,"close":506,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":506},"2026-03-31",18.38,1.32,7.54,7758700,{"date":1247,"open":551,"high":1248,"low":996,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",18.2,17.5,-0.24,-1.35,5985500,{"date":1254,"open":1255,"high":1256,"low":1108,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",16.94,17.8,17.74,0.83,4.91,7043000,{"date":1262,"open":1263,"high":890,"low":803,"close":863,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":863},"2026-03-26",17.030001,-0.83,-4.68,7324500,{"date":1268,"open":1056,"high":974,"low":1269,"close":1257,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1257},"2026-03-25",17.55,0.72,4.23,5184300,{"date":1274,"open":1092,"high":582,"low":1275,"close":796,"change":1276,"percent_change":886,"volume":1277,"transactions":9,"vwap":796},"2026-03-24",16.21,0.15,7511800,{"date":1279,"open":1112,"high":1280,"low":1093,"close":1108,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1108},"2026-03-23",17.24,0.8,4.98,11013300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",17.1,17.13,15.78,16.07,-0.82,-4.85,18379300,{"date":1294,"open":1295,"high":1255,"low":834,"close":1296,"change":253,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-19",16.38,16.89,-5.59,11184200,{"date":1300,"open":572,"high":1301,"low":892,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",18.46,17.89,-1.51,-7.78,7843700,{"date":1307,"open":1308,"high":295,"low":1309,"close":1235,"change":1250,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1235},"2026-03-17",19.83,19.19,-1.22,5226300,{"date":1313,"open":1314,"high":1182,"low":1315,"close":315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":315},"2026-03-16",19.65,19.28,-0.19,-0.96,10771700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1308,"change":1006,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1308},"2026-03-13",21.11,21.23,19.61,-7.25,10277800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",21.68,21.77,20.96,21.38,-0.43,-1.97,6697300,{"date":1336,"open":1329,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-11",21.93,21.1,21.81,-0.4,-1.8,4401600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":945,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-10",22.33,22.72,22.040001,22.21,1.65,6090100,{"date":1352,"open":1353,"high":1354,"low":284,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-09",20.8,21.92,21.85,0.09,0.41,7083900,{"date":1360,"open":1338,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":574,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",21.94,20.65,21.76,0.13,5948300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",22.3,22.42,21.02,21.63,-1.19,-5.21,9036300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",22.78,23.01,22.37,22.82,0.39,1.74,5062800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",22.52,23.17,21.7,22.43,-1.82,-7.51,10042700,{"date":1394,"open":1395,"high":25,"low":1396,"close":1397,"change":542,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-02",24.85,23.47,24.25,-1.3,9671900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":520,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-27",24.14,24.66,23.92,24.57,3.15,7877800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1258,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-26",22.93,23.98,22.81,23.82,3.61,9108100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":616,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-25",23.19,23.36,22.86,22.99,0.22,5887600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":20,"percent_change":805,"volume":1430,"transactions":9,"vwap":1429},"2026-02-24",22.09,23.13,21.88,22.94,6135100,{"date":1432,"open":1433,"high":1434,"low":1345,"close":1435,"change":626,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-23",22.45,22.95,22.76,2.52,8484800,{"date":1439,"open":1389,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":317,"volume":1444,"transactions":9,"vwap":1442},"2026-02-20",23.059999,21.49,22.2,-0.17,14402200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1379,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1379},"2026-02-19",21.2,22.49,21.15,1.1,5.17,8648500,{"date":1454,"open":1455,"high":1456,"low":1330,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-18",21.4,21.98,21.27,0.46,2.21,7544100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1290,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-17",20.66,21.08,19.77,20.81,-3.79,9488200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1371,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1371},"2026-02-13",20.58,21.89,20.51,1.47,7.29,6930700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":295,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":295},"2026-02-12",21.99,22.31,20.14,-2.33,-10.36,11402900,{"date":1486,"open":1487,"high":1488,"low":436,"close":1448,"change":395,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1448},"2026-02-11",22.1,22.5,4.22,8847200,{"date":1492,"open":455,"high":444,"low":1338,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-10",21.58,0.3,1.41,7991100,{"date":1498,"open":227,"high":1499,"low":1076,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-09",21.32,21.28,2.16,11.3,9554400,{"date":1505,"open":1506,"high":241,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-06",18.58,18.57,19.12,1.14,6.34,7633800,{"date":1513,"open":19,"high":1514,"low":975,"close":1515,"change":1310,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-05",19,17.98,-6.35,7042200,{"date":1519,"open":365,"high":365,"low":1520,"close":496,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":496},"2026-02-04",18.45,-0.36,-1.84,11592200,{"date":1525,"open":1526,"high":1161,"low":1527,"close":1161,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1161},"2026-02-03",19.3,18.66,1.37,7.53,12691000,{"date":1532,"open":893,"high":1533,"low":868,"close":508,"change":1534,"percent_change":107,"volume":1535,"transactions":9,"vwap":508},"2026-02-02",18.91,0.01,10171900,{"date":1537,"open":17,"high":484,"low":571,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-30",18.18,-2.7,-12.93,16881400,{"date":1543,"open":1389,"high":1389,"low":260,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-29",20.88,-1.15,-5.22,15583100,{"date":1549,"open":1329,"high":1550,"low":1551,"close":1552,"change":1135,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-28",22.23,21.25,22.030001,3.28,10141400,{"date":1556,"open":1557,"high":1455,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-27",21.049999,20.15,21.33,0.33,1.57,8172700,{"date":1564,"open":467,"high":1552,"low":385,"close":383,"change":616,"percent_change":1198,"volume":1565,"transactions":9,"vwap":383},"2026-01-26",9085400,{"date":1567,"open":281,"high":474,"low":1481,"close":1568,"change":395,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-23",20.95,4.54,9091500,{"date":1572,"open":494,"high":1573,"low":1574,"close":1575,"change":132,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-22",20.37,19.22,20.040001,4.05,10337500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-21",20.36,20.4,19.21,19.26,-0.57,-2.87,17374500,{"date":1588,"open":1589,"high":1590,"low":205,"close":1308,"change":1591,"percent_change":765,"volume":1592,"transactions":9,"vwap":1308},"2026-01-20",18.85,19.99,2.66,16063700,{"date":1594,"open":984,"high":1595,"low":1022,"close":1596,"change":1340,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-16",17.47,17.17,-2.28,6035100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1143,"change":1250,"percent_change":1251,"volume":1604,"transactions":9,"vwap":1143},"2026-01-15",17.59,17.81,17.45,5453100,{"date":1606,"open":1256,"high":890,"low":1607,"close":1602,"change":1381,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1602},"2026-01-14",17.31,2.24,8650200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":189,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-13",17.9,18.25,17.4,17.42,-2.13,7129300,{"date":1619,"open":541,"high":551,"low":1257,"close":1256,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1256},"2026-01-12",0.59,3.43,7805500,{"date":1624,"open":1125,"high":984,"low":863,"close":950,"change":335,"percent_change":46,"volume":1625,"transactions":9,"vwap":950},"2026-01-09",6575600,{"date":1627,"open":1036,"high":1106,"low":860,"close":1628,"change":107,"percent_change":152,"volume":1629,"transactions":9,"vwap":1628},"2026-01-08",17.040001,6065000,{"date":1631,"open":797,"high":795,"low":827,"close":1031,"change":1276,"percent_change":886,"volume":1632,"transactions":9,"vwap":1031},"2026-01-07",5032000,{"date":1634,"open":788,"high":1635,"low":1636,"close":952,"change":902,"percent_change":468,"volume":1637,"transactions":9,"vwap":952},"2026-01-06",17,16.39,6549100,{"date":1639,"open":1640,"high":1641,"low":983,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-05",16.47,16.92,16.32,0.1,0.62,10916500,{"date":1647,"open":899,"high":951,"low":1648,"close":1649,"change":562,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-02",15.69,16.22,-1.64,9487400,{"date":1653,"open":1654,"high":1133,"low":1655,"close":1120,"change":1005,"percent_change":1006,"volume":1656,"transactions":9,"vwap":1120},"2025-12-31",16.63,16.43,3442500,{"date":1658,"open":1641,"high":861,"low":811,"close":1036,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1036},"2025-12-30",0.27,1.64,4904300,{"date":1663,"open":788,"high":1664,"low":797,"close":95,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":95},"2025-12-29",16.95,-1.13,-6.42,5599000,{"date":1669,"open":879,"high":1670,"low":1596,"close":1671,"change":1063,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-26",17.63,17.61,1.67,3273000,{"date":1675,"open":1676,"high":1677,"low":943,"close":1678,"change":1679,"percent_change":376,"volume":1680,"transactions":9,"vwap":1678},"2025-12-24",17.62,17.68,17.32,-0.39,3434100,{"date":1682,"open":1676,"high":1683,"low":996,"close":1035,"change":885,"percent_change":395,"volume":1684,"transactions":9,"vwap":1035},"2025-12-23",17.86,6533400,{"date":1686,"open":984,"high":1687,"low":998,"close":1269,"change":264,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1269},"2025-12-22",17.91,4.53,7597900,{"date":1691,"open":1112,"high":1628,"low":1112,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-19",16.79,0.67,4.16,17232100,{"date":1697,"open":1698,"high":787,"low":834,"close":592,"change":616,"percent_change":1699,"volume":1700,"transactions":9,"vwap":592},"2025-12-18",15.95,0.31,8669100,{"date":1702,"open":1112,"high":1275,"low":1703,"close":1289,"change":20,"percent_change":117,"volume":1704,"transactions":9,"vwap":1289},"2025-12-17",15.66,6744200,{"date":1706,"open":790,"high":907,"low":751,"close":604,"change":573,"percent_change":1135,"volume":1707,"transactions":9,"vwap":604},"2025-12-16",7159000,{"date":1709,"open":1710,"high":983,"low":773,"close":1288,"change":733,"percent_change":189,"volume":1711,"transactions":9,"vwap":1288},"2025-12-15",16.17,5886300,{"date":1713,"open":603,"high":1295,"low":1714,"close":820,"change":552,"percent_change":1171,"volume":1715,"transactions":9,"vwap":820},"2025-12-12",15.57,6446700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-11",15.38,16.37,15.3,15.93,0.47,3.04,6937400,{"date":1726,"open":613,"high":602,"low":1727,"close":928,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":928},"2025-12-10",14.86,0.28,1.84,7890200,{"date":1732,"open":1733,"high":701,"low":674,"close":1734,"change":945,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-09",14.97,15.18,2.43,5327900,{"date":1738,"open":935,"high":928,"low":759,"close":759,"change":345,"percent_change":1739,"volume":1740,"transactions":9,"vwap":759},"2025-12-08",-2.95,6801400,{"date":1742,"open":936,"high":812,"low":1743,"close":1744,"change":573,"percent_change":38,"volume":1745,"transactions":9,"vwap":1744},"2025-12-05",15.11,15.27,6812800,{"date":1747,"open":692,"high":1748,"low":683,"close":758,"change":1364,"percent_change":1237,"volume":1749,"transactions":9,"vwap":758},"2025-12-04",15.34,3959200,{"date":1751,"open":1752,"high":935,"low":674,"close":781,"change":616,"percent_change":1560,"volume":1753,"transactions":9,"vwap":781},"2025-12-03",15.21,5705200,{"date":1755,"open":1734,"high":1756,"low":685,"close":675,"change":1340,"percent_change":1757,"volume":1758,"transactions":9,"vwap":675},"2025-12-02",15.52,-2.6,7379100,{"date":1760,"open":812,"high":929,"low":1744,"close":1718,"change":305,"percent_change":924,"volume":1761,"transactions":9,"vwap":1718},"2025-12-01",7328400,{"date":1763,"open":1764,"high":602,"low":771,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-28",15.55,15.54,0.23,1.5,4333700,{"date":1770,"open":752,"high":1771,"low":916,"close":72,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":72},"2025-11-26",15.39,0.77,5.3,8347000,{"date":1776,"open":1777,"high":625,"low":1778,"close":1779,"change":1620,"percent_change":1271,"volume":1780,"transactions":9,"vwap":1779},"2025-11-25",13.85,13.84,14.54,11264600,{"date":1782,"open":1783,"high":624,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-24",12.97,12.95,13.95,1.07,8.31,6227100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1643,"percent_change":132,"volume":1795,"transactions":9,"vwap":1794},"2025-11-21",12.79,13.18,12.63,12.88,6132200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-20",13.77,13.92,12.77,12.78,-0.89,-6.51,9409600,{"date":1806,"open":722,"high":676,"low":1807,"close":1808,"change":112,"percent_change":188,"volume":1809,"transactions":9,"vwap":1808},"2025-11-19",13.4,13.67,7386500,{"date":1811,"open":1812,"high":624,"low":1813,"close":1814,"change":285,"percent_change":1495,"volume":1815,"transactions":9,"vwap":1814},"2025-11-18",13.66,13.37,13.68,6673900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1250,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-17",13.63,13.91,13.31,13.49,-1.75,11351700,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1521,"volume":1830,"transactions":9,"vwap":1828},"2025-11-14",12.98,14.01,13.73,-0.05,6830800,{"date":1832,"open":655,"high":685,"low":1833,"close":1834,"change":1127,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-13",13.5,13.78,-4.44,10639400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":520,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-12",13.62,14.68,13.42,14.42,5.49,12488300,{"date":1846,"open":1807,"high":1847,"low":1848,"close":1808,"change":457,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1808},"2025-11-11",13.71,13.22,2.78,8979800,{"date":1852,"open":1853,"high":1841,"low":1854,"close":1855,"change":1644,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-10",13.02,12.82,13.3,4.89,11385800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":478,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-07",12.09,12.7,12.03,12.68,5.32,10360200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1868,"change":961,"percent_change":102,"volume":1871,"transactions":9,"vwap":1868},"2025-11-06",12.04,12.37,11.98,9269000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1012,"percent_change":911,"volume":1878,"transactions":9,"vwap":1877},"2025-11-05",12.28,12.86,11.82,11.92,17982300,{"date":1880,"open":1881,"high":1882,"low":26,"close":1883,"change":1584,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-04",11.16,11.26,10.96,-4.94,18687300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1829,"percent_change":1332,"volume":1892,"transactions":9,"vwap":1891},"2025-11-03",11.58,11.78,11.4,11.53,10682600,{"date":1894,"open":1895,"high":1896,"low":1890,"close":1888,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1888},"2025-10-31",11.64,11.69,-0.08,-0.69,11543400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":335,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-30",11.5,11.77,11.35,11.66,1.48,10524700,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":821,"percent_change":509,"volume":1913,"transactions":9,"vwap":1912},"2025-10-29",11.95,11.41,11.49,11842700,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":828,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-28",11.24,11.71,11.59,0.61,13971600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1521,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-27",11.55,11.57,10.92,11.52,-3.03,17127000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":305,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-24",11.8,12.1,11.76,11.88,-1.33,11187700,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1868,"change":112,"percent_change":1897,"volume":1941,"transactions":9,"vwap":1868},"2025-10-23",12.34,11.94,11317200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":417,"percent_change":1545,"volume":1948,"transactions":9,"vwap":1947},"2025-10-22",11.86,12.25,11.7,12.05,12612300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-21",12.6,12.89,12,12.19,-1.48,-10.83,19361700,{"date":1959,"open":1785,"high":1785,"low":1960,"close":1808,"change":1699,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1808},"2025-10-20",13.53,2.32,8845300,{"date":1964,"open":1965,"high":1779,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-17",14.25,13.15,13.36,-1.28,-8.74,14244500,{"date":1972,"open":738,"high":1973,"low":676,"close":1974,"change":147,"percent_change":1591,"volume":1975,"transactions":9,"vwap":1974},"2025-10-16",14.67,14.64,13519900,{"date":1977,"open":1978,"high":1979,"low":1778,"close":667,"change":137,"percent_change":1980,"volume":1981,"transactions":9,"vwap":667},"2025-10-15",13.88,14.4,4.85,12563700,{"date":1983,"open":1984,"high":1777,"low":1985,"close":1986,"change":616,"percent_change":457,"volume":1987,"transactions":9,"vwap":1986},"2025-10-14",13.28,13.12,13.6,12006800,{"date":1989,"open":1792,"high":1990,"low":1991,"close":1992,"change":336,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-13",13.65,13.11,13.55,6.69,12223400,{"date":1996,"open":1861,"high":1801,"low":1997,"close":1861,"change":573,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1861},"2025-10-10",12.46,0.87,12205400,{"date":2001,"open":2002,"high":1841,"low":2003,"close":2004,"change":1024,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-09",13.39,12.41,12.59,-5.97,17216900,{"date":2008,"open":1833,"high":2009,"low":2010,"close":2002,"change":152,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2002},"2025-10-08",13.59,13.24,2.68,15226300,{"date":2014,"open":2015,"high":2015,"low":1853,"close":2016,"change":418,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-07",13.82,13.04,-4.96,16109500,{"date":2020,"open":2021,"high":624,"low":2022,"close":731,"change":774,"percent_change":2023,"volume":2024,"transactions":9,"vwap":731},"2025-10-06",13.56,13.48,3.31,16041900,{"date":2026,"open":2027,"high":1813,"low":2028,"close":1984,"change":112,"percent_change":1897,"volume":2029,"transactions":9,"vwap":1984},"2025-10-03",13.33,13.06,13418800,{"date":2031,"open":1984,"high":2032,"low":2033,"close":2034,"change":1198,"percent_change":1729,"volume":2035,"transactions":9,"vwap":2034},"2025-10-02",13.32,12.54,13.29,20685300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":961,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-01",13.07,13.19,12.9,13.05,0.93,15988500,{"date":2045,"open":1793,"high":2046,"low":2047,"close":2048,"change":1643,"percent_change":132,"volume":2049,"transactions":9,"vwap":2048},"2025-09-30",13.14,12.57,12.93,20851700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1357,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-29",12.85,13.03,12.66,12.83,3.3,17093200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":574,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-26",11.97,12.45,11.91,12.42,5.08,18772200,{"date":2067,"open":1896,"high":2068,"low":2069,"close":1876,"change":961,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1876},"2025-09-25",11.89,11.6,1.03,25893300,{"date":2073,"open":1868,"high":2074,"low":2075,"close":1946,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1946},"2025-09-24",12.14,11.68,-0.31,-2.58,12185800,{"date":2080,"open":2081,"high":2082,"low":1870,"close":2083,"change":835,"percent_change":1560,"volume":2084,"transactions":9,"vwap":2083},"2025-09-23",12.08,12.32,12.01,18404400,{"date":2086,"open":1924,"high":2087,"low":2088,"close":2060,"change":647,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2060},"2025-09-22",12.07,11.25,5.56,24684700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1560,"percent_change":977,"volume":2097,"transactions":9,"vwap":2096},"2025-09-19",11.1,11.38,11.07,11.34,30721900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":723,"volume":2105,"transactions":9,"vwap":2103},"2025-09-18",10.99,11.05,10.83,11.01,-0.02,9956500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":20,"volume":2113,"transactions":9,"vwap":2111},"2025-09-17",10.78,11.39,10.76,11.03,0.02,16498700,{"date":2115,"open":2116,"high":2117,"low":2100,"close":2103,"change":1340,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2103},"2025-09-16",11.44,11.46,-3.51,11640400,{"date":2121,"open":1881,"high":1888,"low":2122,"close":1911,"change":122,"percent_change":1608,"volume":2123,"transactions":9,"vwap":1911},"2025-09-15",11.15,14759500,{"date":2125,"open":2126,"high":2127,"low":2093,"close":1881,"change":573,"percent_change":46,"volume":2128,"transactions":9,"vwap":1881},"2025-09-12",11.12,11.36,12647500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2101,"change":595,"percent_change":894,"volume":2134,"transactions":9,"vwap":2101},"2025-09-11",10.88,11.09,10.65,14235800,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":886,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-10",10.35,11.32,10.91,8.88,22163200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":733,"percent_change":918,"volume":2148,"transactions":9,"vwap":2147},"2025-09-09",10.15,10.27,9.88,10.02,9421500,{"date":2150,"open":2147,"high":2151,"low":2152,"close":2153,"change":335,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-08",10.21,9.86,10.08,1.72,14520700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-05",9.72,9.93,9.55,9.91,0.45,4.76,11421900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1829,"percent_change":242,"volume":2171,"transactions":9,"vwap":2170},"2025-09-04",9.33,9.6,9.28,9.46,7630200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":336,"volume":2179,"transactions":9,"vwap":2177},"2025-09-03",9.59,9.7,9.41,9.51,0.08,10236900,{"date":2181,"open":2182,"high":2174,"low":2183,"close":2184,"change":961,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-02",9.53,9.15,9.43,1.29,14420000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":945,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-29",9,9.35,8.97,9.31,4.02,8512000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":210,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-08-28",9.11,9.13,8.86,8.95,-2.29,9038700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2178,"percent_change":596,"volume":2209,"transactions":9,"vwap":2208},"2025-08-27",9.01,9.19,8.87,9.16,9258300,{"date":2211,"open":2199,"high":2212,"low":2199,"close":2213,"change":122,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-26",9.12,9.08,2.83,7620100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":107,"percent_change":296,"volume":2222,"transactions":9,"vwap":2221},"2025-08-25",8.79,8.84,8.73,8.83,6137800,{"date":2224,"open":2225,"high":2207,"low":2226,"close":2227,"change":1699,"percent_change":386,"volume":2228,"transactions":9,"vwap":2227},"2025-08-22",8.36,8.29,8.77,11642900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1728,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-21",8.18,8.58,8.14,8.46,3.42,11153200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2231,"change":1422,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2231},"2025-08-20",8.09,8.21,8.04,2.76,9298100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2076,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-19",8.23,8.3,7.9,7.96,-3.75,11052500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1364,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-18",8.19,8.28,7.98,8.27,1.6,11880600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2233,"change":595,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2233},"2025-08-15",7.99,8.38,7.89,1.75,17614300,{"date":2268,"open":2269,"high":2246,"low":2270,"close":2271,"change":188,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-14",8.08,7.97,8,-0.87,13302200,{"date":2275,"open":2276,"high":2240,"low":2277,"close":2278,"change":2112,"percent_change":122,"volume":2279,"transactions":9,"vwap":2278},"2025-08-13",8.12,8.01,8.07,14231200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":1144,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-12",7.57,8.05,7.55,6.62,14764600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2284,"change":616,"percent_change":1693,"volume":2292,"transactions":9,"vwap":2284},"2025-08-11",7.27,7.6,7.11,13873800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2295,"change":275,"percent_change":969,"volume":2298,"transactions":9,"vwap":2295},"2025-08-08",7.5,7.73,7.37,17227600,{"date":2300,"open":2301,"high":2241,"low":2302,"close":2303,"change":316,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-07",7.92,7.7,7.72,-1.91,15775300,{"date":2307,"open":2308,"high":2264,"low":2309,"close":2310,"change":1381,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-06",7.48,7.47,7.87,5.21,16880000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2308,"change":1766,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2308},"2025-08-05",7.13,7.51,7.07,3.17,15306600,{"date":2321,"open":2322,"high":2289,"low":2322,"close":2323,"change":1381,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-04",6.93,7.25,5.69,7562000,{"date":2327,"open":2322,"high":2328,"low":2329,"close":2330,"change":1643,"percent_change":1906,"volume":2331,"transactions":9,"vwap":2330},"2025-08-01",6.97,6.77,6.86,13175100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2112,"percent_change":1494,"volume":2338,"transactions":9,"vwap":2337},"2025-07-31",6.82,6.87,6.7,6.76,12791700,{"date":2340,"open":2335,"high":2322,"low":1993,"close":2341,"change":198,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-30",6.74,-3.3,11491100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2328,"change":616,"percent_change":1270,"volume":2349,"transactions":9,"vwap":2328},"2025-07-29",6.98,6.99,6.85,8605200,{"date":2351,"open":2352,"high":2328,"low":2353,"close":2354,"change":1126,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-28",6.96,6.79,6.92,-1.56,10242500,{"date":2358,"open":2347,"high":2359,"low":2360,"close":2361,"change":2104,"percent_change":1094,"volume":2362,"transactions":9,"vwap":2361},"2025-07-25",7.08,6.88,7.03,15138600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":198,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-24",7.2,7.22,7.02,7.05,-3.16,13494500,{"date":2372,"open":2373,"high":2316,"low":2366,"close":2374,"change":723,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-23",7.45,7.28,-2.41,13209800,{"date":2378,"open":2289,"high":2316,"low":713,"close":2379,"change":1659,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-22",7.46,3.76,19006100,{"date":2383,"open":2359,"high":2289,"low":2384,"close":2385,"change":1063,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-21",7.06,7.19,4.2,13522300,{"date":2389,"open":2390,"high":2291,"low":2391,"close":2392,"change":1225,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-18",7.1,6.89,6.9,-1.71,7932300,{"date":2396,"open":2397,"high":2317,"low":2391,"close":2367,"change":1116,"percent_change":1390,"volume":2398,"transactions":9,"vwap":2367},"2025-07-17",7.04,13746100,{"date":2400,"open":2384,"high":2365,"low":2328,"close":2401,"change":1364,"percent_change":1164,"volume":2402,"transactions":9,"vwap":2401},"2025-07-16",7.15,13765700,{"date":2404,"open":2315,"high":2366,"low":2392,"close":2367,"change":2405,"percent_change":1332,"volume":2406,"transactions":9,"vwap":2367},"2025-07-15",-0.03,13651300,{"date":2408,"open":2361,"high":2401,"low":2409,"close":2368,"change":437,"percent_change":437,"volume":2410,"transactions":9,"vwap":2368},"2025-07-14",7,8080500,{"date":2412,"open":2361,"high":2413,"low":2346,"close":2368,"change":1643,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2368},"2025-07-11",7.17,1.44,9801200,{"date":2417,"open":2328,"high":2347,"low":2353,"close":2418,"change":1534,"percent_change":595,"volume":2419,"transactions":9,"vwap":2418},"2025-07-10",6.95,8882500,{"date":2421,"open":2422,"high":2397,"low":2423,"close":2424,"change":616,"percent_change":38,"volume":2425,"transactions":9,"vwap":2424},"2025-07-09",6.91,6.81,6.94,14202600,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2391,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2391},"2025-07-08",7.44,6.78,-0.61,-8.13,22863200,{"date":2434,"open":2435,"high":2436,"low":2366,"close":2295,"change":2112,"percent_change":1659,"volume":2437,"transactions":9,"vwap":2295},"2025-07-07",7.38,7.52,12660500,{"date":2439,"open":2440,"high":2295,"low":2441,"close":2308,"change":616,"percent_change":1693,"volume":2442,"transactions":9,"vwap":2308},"2025-07-03",7.35,7.31,9761700,{"date":2444,"open":2440,"high":2308,"low":2385,"close":2445,"change":1276,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-02",7.43,2.06,19763800,{"date":2449,"open":2284,"high":2282,"low":2323,"close":2374,"change":188,"percent_change":426,"volume":2450,"transactions":9,"vwap":2374},"2025-07-01",7470100,{"date":2452,"open":2401,"high":2297,"low":2401,"close":2440,"change":1659,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2440},"2025-06-30",3.81,11637600,{"date":2456,"open":2291,"high":2413,"low":2457,"close":2359,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2359},"2025-06-27",7.01,-0.3,-4.07,17787400,{"date":2462,"open":2297,"high":2373,"low":2374,"close":2435,"change":107,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2435},"2025-06-26",0.82,11968700,{"date":2466,"open":2289,"high":2445,"low":2467,"close":2468,"change":828,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-25",7.24,7.32,0.97,15889500,{"date":2472,"open":2297,"high":2428,"low":2401,"close":2323,"change":189,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2323},"2025-06-24",-4.98,17220800,{"date":2476,"open":2468,"high":2477,"low":2289,"close":2478,"change":147,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-23",7.85,7.63,5.24,18422800,{"date":2482,"open":2413,"high":2295,"low":2483,"close":2323,"change":2104,"percent_change":1094,"volume":2484,"transactions":9,"vwap":2323},"2025-06-20",7.09,18376900,{"date":2486,"open":2295,"high":2290,"low":2467,"close":2289,"change":562,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2289},"2025-06-18",-3.58,21529100,{"date":2490,"open":2295,"high":2491,"low":2435,"close":1244,"change":107,"percent_change":1281,"volume":2492,"transactions":9,"vwap":1244},"2025-06-17",7.58,14179600,{"date":2494,"open":2284,"high":2478,"low":2495,"close":2308,"change":316,"percent_change":1333,"volume":2496,"transactions":9,"vwap":2308},"2025-06-16",7.41,15232700,{"date":2498,"open":2499,"high":2310,"low":2282,"close":2478,"change":1356,"percent_change":60,"volume":2500,"transactions":9,"vwap":2478},"2025-06-13",7.76,17793200,{"date":2502,"open":2445,"high":2284,"low":2435,"close":1244,"change":1766,"percent_change":1406,"volume":2503,"transactions":9,"vwap":1244},"2025-06-12",19468500,{"date":2505,"open":2289,"high":606,"low":2366,"close":2441,"change":828,"percent_change":2469,"volume":2506,"transactions":9,"vwap":2441},"2025-06-11",18243000,{"date":2508,"open":2373,"high":2309,"low":2509,"close":2467,"change":1316,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2467},"2025-06-10",7.18,-2.56,17839500,{"date":2513,"open":2295,"high":2316,"low":2289,"close":2445,"change":112,"percent_change":1116,"volume":2514,"transactions":9,"vwap":2445},"2025-06-09",18531000,{"date":2516,"open":2302,"high":2517,"low":2445,"close":2428,"change":1250,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2428},"2025-06-06",7.81,-3.12,33426400,{"date":2521,"open":2290,"high":2517,"low":2522,"close":2523,"change":122,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-05",7.49,7.68,3.36,30400500,{"date":2527,"open":2491,"high":2528,"low":2529,"close":2445,"change":552,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2445},"2025-06-04",7.65,7.33,-1.2,14133300,{"date":2533,"open":2297,"high":2284,"low":2529,"close":2436,"change":616,"percent_change":1693,"volume":2534,"transactions":9,"vwap":2436},"2025-06-03",14771100,{"date":2536,"open":2317,"high":2537,"low":2367,"close":2309,"change":1919,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2309},"2025-06-02",7.56,8.89,24835100,{"date":2541,"open":2337,"high":2335,"low":2542,"close":2330,"change":2178,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2330},"2025-05-30",6.68,1.18,15460800,{"date":2546,"open":2391,"high":2422,"low":2547,"close":2429,"change":733,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2429},"2025-05-29",6.71,-0.88,15816000,{"date":2551,"open":2384,"high":2359,"low":2334,"close":2552,"change":210,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-28",6.84,-2.98,16326000,{"date":2556,"open":2285,"high":2401,"low":2557,"close":2368,"change":142,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2368},"2025-05-27",6.57,4.75,25273200,{"date":2561,"open":2562,"high":2423,"low":2563,"close":2564,"change":885,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-23",6.8,6.64,6.73,2.44,18595100,{"date":2568,"open":2569,"high":1993,"low":2570,"close":2557,"change":552,"percent_change":1251,"volume":2571,"transactions":9,"vwap":2557},"2025-05-22",6.61,6.49,15428900,{"date":2573,"open":1993,"high":2552,"low":2574,"close":2575,"change":616,"percent_change":264,"volume":2576,"transactions":9,"vwap":2575},"2025-05-21",6.58,6.66,21871400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2569,"change":2582,"percent_change":1553,"volume":2583,"transactions":9,"vwap":2569},"2025-05-20",6.44,6.63,6.4,0.21,11477800,{"date":2585,"open":2586,"high":2587,"low":1510,"close":2581,"change":1643,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2581},"2025-05-19",6.47,6.48,1.59,5259600,{"date":2591,"open":2592,"high":2593,"low":176,"close":2594,"change":835,"percent_change":478,"volume":2595,"transactions":9,"vwap":2594},"2025-05-16",6.09,6.33,6.3,13247600,{"date":2597,"open":2598,"high":2594,"low":2599,"close":2600,"change":595,"percent_change":584,"volume":2601,"transactions":9,"vwap":2600},"2025-05-15",6.21,6.07,6.26,14652600,{"date":2603,"open":2604,"high":2605,"low":2599,"close":2606,"change":210,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-14",6.18,6.22,6.12,-3.32,9901700,{"date":2610,"open":1510,"high":2611,"low":2612,"close":2593,"change":835,"percent_change":478,"volume":2613,"transactions":9,"vwap":2593},"2025-05-13",6.39,6.25,9253200,{"date":2615,"open":2616,"high":2341,"low":2617,"close":2618,"change":991,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-12",6.6,6.2,6.29,-10.27,16722200,{"date":2622,"open":2418,"high":2397,"low":2353,"close":2457,"change":885,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2457},"2025-05-09",2.34,14878400,{"date":2626,"open":2354,"high":2397,"low":2423,"close":2348,"change":821,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2348},"2025-05-08",-1.44,16729400,{"date":2630,"open":2348,"high":2631,"low":2569,"close":2418,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2418},"2025-05-07",7.26,-0.41,-5.57,21848300,{"date":2636,"open":2637,"high":2638,"low":2361,"close":606,"change":127,"percent_change":2639,"volume":2640,"transactions":9,"vwap":606},"2025-05-06",7.14,7.4,5.75,18649600,{"date":2642,"open":2346,"high":2457,"low":2562,"close":2352,"change":1198,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2352},"2025-05-05",3.57,15414500,{"date":2646,"open":2422,"high":2352,"low":2647,"close":2648,"change":188,"percent_change":924,"volume":2649,"transactions":9,"vwap":2648},"2025-05-02",6.59,6.72,11955000,{"date":2651,"open":2348,"high":2330,"low":1993,"close":2353,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2353},"2025-05-01",-0.29,-4.1,10840500,{"date":2656,"open":2418,"high":2637,"low":2418,"close":2359,"change":835,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2359},"2025-04-30",0.57,8322700,{"date":2660,"open":2291,"high":2366,"low":2347,"close":2397,"change":316,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2397},"2025-04-29",-2.09,7726100,{"date":2664,"open":2409,"high":2665,"low":2328,"close":2385,"change":885,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2385},"2025-04-28",7.21,2.28,16322200,{"date":2669,"open":2352,"high":2483,"low":2392,"close":2361,"change":305,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2361},"2025-04-25",-2.23,10285300,{"date":2673,"open":2373,"high":2309,"low":2291,"close":2385,"change":2405,"percent_change":695,"volume":2674,"transactions":9,"vwap":2385},"2025-04-24",13855200,{"date":2676,"open":2483,"high":2677,"low":2384,"close":2366,"change":695,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2366},"2025-04-23",7.39,-5.5,16933900,{"date":180,"open":2681,"high":2271,"low":2290,"close":2682,"change":1250,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},7.88,7.64,-3.05,17132200]