[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IE":3,"homepage-market-summary":31,"stock-historical-IE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IE","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},"Ivanhoe Electric Inc.","NYSE American",null,"METAL MINING","Ivanhoe Electric Inc is a United States-based d minerals exploration company with a focus on developing mines from mineral deposits principally located in the United States. The company has four business segments; Santa Cruz Project; critical metals; data processing services; and energy storage. It derives a majority of its revenue from Canada. The Santa Cruz Project and critical metals segments are focused on mineral project exploration and development. The data processing segment provides data analytics, geophysical modeling, and artificial intelligence services for the mineral, oil & gas, and water exploration industries. The energy storage segment develops, manufactures, and installs vanadium flow batteries for grid-scale energy storage.","286","Tempe, AZ",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},10.44,10.36,10.825,10.215,10,0.44,4.4,2182313.723083,25344,10.4714,21.55,7.855,2176584.79317754,18.9,1071,{"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},5.975,1852187,676048098.294385,69.48,"2025-04-22",[183,184,194,203,213,221,232,243,253,264,275,285,296,306,317,326,335,346,357,367,376,386,395,405,415,426,437,448,458,467,477,486,496,505,516,523,533,543,553,564,571,578,589,595,606,616,627,637,647,658,665,674,684,694,704,711,719,727,734,741,748,754,761,767,773,780,789,797,803,810,817,823,830,838,845,851,857,864,872,879,886,893,902,909,918,927,935,944,950,959,965,973,980,988,997,1005,1013,1021,1029,1038,1046,1053,1060,1067,1076,1084,1091,1098,1104,1112,1119,1128,1132,1140,1149,1158,1166,1173,1180,1189,1195,1203,1209,1213,1222,1229,1237,1243,1249,1254,1261,1266,1273,1279,1286,1290,1295,1301,1309,1315,1319,1328,1334,1340,1347,1354,1360,1368,1375,1383,1390,1398,1407,1415,1422,1427,1434,1440,1447,1454,1462,1471,1477,1484,1490,1498,1506,1514,1523,1530,1538,1545,1551,1560,1569,1577,1586,1594,1600,1609,1617,1624,1633,1641,1648,1655,1662,1670,1676,1684,1691,1697,1705,1712,1718,1726,1730,1739,1747,1753,1762,1768,1774,1782,1788,1794,1799,1806,1812,1819,1825,1831,1837,1845,1853,1856,1864,1870,1875,1878,1883,1888,1893,1900,1905,1913,1917,1922,1926,1932,1939,1944,1950,1957,1964,1971,1975,1982,1990,1994,1999,2005,2012,2019,2026,2030,2035,2040,2047,2054,2057,2063,2068,2074,2081,2088,2093,2098,2104,2111,2115,2120,2127,2132,2137,2143,2149,2155,2162,2168,2175,2181,2186,2190,2196,2200,2204,2207,2211,2217,2221,2225,2232,2236,2241,2247,2252,2258,2264,2270,2278,2282,2286,2291,2297,2301,2307,2312,2318,2322,2329,2334,2338,2345,2349,2354,2359,2365,2369,2373,2378,2384,2388,2393,2398,2402,2407,2410,2416,2421,2425,2430,2436,2444,2449,2456,2463,2470,2477,2483,2488,2496,2501,2506,2512,2517,2525,2532,2539,2545,2553,2562,2570,2578,2584,2591,2597,2602,2609,2614,2620,2624,2629,2637,2642,2649,2656,2663,2667,2672,2678,2682,2686,2692,2696],{"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",9.92,10.31,9.6921,0.08,0.81,1994585.990763,20646,9.9845,{"date":195,"open":196,"high":197,"low":186,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.79,10.95,-0.72,-6.77,2172809.327699,24299,10.2553,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",10.82,10.88,10.25,10.64,0,2116946.378463,22227,10.4978,{"date":214,"open":215,"high":216,"low":215,"close":208,"change":189,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",10.1,10.75,0.76,2950398.944146,27844,10.5068,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",10.08,10.63,9.95,10.56,0.57,5.71,2078953.822788,22781,10.4715,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",10.19,10.29,9.765,9.99,-0.41,-3.94,1790982.780915,20450,10.0104,{"date":244,"open":16,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",10.69,10.01,10.4,-0.34,-3.17,3145715.708274,25531,10.3281,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",9.93,10.785,9.83,10.74,0.89,9.04,2083670.124932,22648,10.5099,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",9.65,9.955,9.47,9.85,0.34,3.58,1644525.187232,17682,9.7855,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":143,"volume":282,"transactions":283,"vwap":284},"2026-09-18",9.55,9.661,9.335,9.51,0.03,4539078.368849,15546,9.4982,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",9.32,9.66,9.16,9.48,0.54,6.04,2411708.789974,30334,9.5149,{"date":297,"open":298,"high":277,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",9.4,8.71,8.94,-0.35,-3.77,2023936.30477,24830,8.9781,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",9.63,9.685,9.22,9.29,-0.37,-3.83,1498507.910258,20543,9.3284,{"date":318,"open":223,"high":319,"low":320,"close":288,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",10.16,9.57,-0.74,-7.12,3271150.34608,30306,9.7709,{"date":327,"open":328,"high":329,"low":247,"close":247,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",10.7,11.15,0.05,0.48,2668100.773997,26934,10.6575,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",10.26,10.565,9.985,10.35,-0.55,-5.05,4016307.657274,35262,10.3316,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",11.1,11.34,10.705,10.9,-0.14,-1.27,1755566.634378,23968,10.9438,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",10.17,11.31,11.04,1.05,10.51,2343701.399993,26609,11.0476,{"date":368,"open":369,"high":370,"low":369,"close":237,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",9.64,10.07,0.16,1.63,1406266.542497,18323,9.9897,{"date":377,"open":378,"high":379,"low":380,"close":257,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",10.33,10.47,9.6708,-0.26,-2.58,1944695.481002,20421,9.8586,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":108,"percent_change":392,"volume":393,"transactions":394,"vwap":359},"2026-09-02",10.18,10.57,10.0401,10.09,0.6,1561075.810107,17345,{"date":396,"open":397,"high":216,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",10.55,9.951,10.03,-1.03,-9.31,2252667.764064,23959,10.165,{"date":406,"open":348,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",11.78,10.865,11.06,-0.13,-1.16,1372858.440565,16122,10.9978,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",11.75,11.8318,11.12,11.19,-0.5,-4.28,1222462.384535,16176,11.2894,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",11.87,11.91,11.611,11.69,-0.24,-2.01,1479044.94992,15661,11.7239,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",12.24,12.51,11.71,11.93,0.02,0.17,2884790.890002,28069,12.0012,{"date":449,"open":450,"high":451,"low":452,"close":429,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",11.39,11.975,11.195,0.65,5.77,1944983.853342,21190,11.7662,{"date":459,"open":460,"high":461,"low":348,"close":462,"change":113,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",11.6,11.79,11.26,-0.09,2156768.13656,27893,11.4173,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",10.58,11.5,11.27,0.98,9.52,3041431.827851,28465,11.1748,{"date":478,"open":187,"high":479,"low":480,"close":235,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",10.6,10.175,-0.29,-2.74,1219544.60768,19870,10.3073,{"date":487,"open":488,"high":489,"low":490,"close":469,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",10.5,10.76,10.395,0.43,4.24,1298100.487704,20671,10.5754,{"date":497,"open":187,"high":469,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",9.98,10.15,-0.44,-4.15,1288662.048726,17232,10.1054,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",10.42,10.625,10.28,10.59,0.18,1.73,1283122.10823,19840,10.5295,{"date":517,"open":518,"high":224,"low":187,"close":519,"change":209,"percent_change":209,"volume":520,"transactions":521,"vwap":522},"2026-08-14",10.45,10.41,1221407.955046,18601,10.4384,{"date":524,"open":525,"high":526,"low":527,"close":519,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",10.61,10.81,10.341,-0.25,-2.35,1745197.870998,25263,10.451,{"date":534,"open":471,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",11.46,10.6425,10.66,-0.46,-4.14,1410312.3283,21567,10.7837,{"date":544,"open":545,"high":546,"low":547,"close":419,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",11.01,11.435,10.89,0.12,1.09,3869589.654075,37309,11.1312,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",11.45,11.4556,10.835,11,-0.02,-0.18,1822263.63334,25370,11.0739,{"date":565,"open":420,"high":349,"low":351,"close":566,"change":143,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",11.02,2.99,4155549.607549,36857,11.0732,{"date":572,"open":573,"high":409,"low":518,"close":328,"change":330,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",10.605,0.47,1592309.899615,26239,10.8251,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",10.71,10.955,10.525,10.65,0.14,1.33,2001465.05793,30763,10.6948,{"date":590,"open":225,"high":216,"low":225,"close":363,"change":190,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",8.35,2966851.687648,33259,10.4596,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",9.1,9.725,9.01,9.7,0.55,6.01,1305764.440535,17667,9.5086,{"date":607,"open":310,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",9.37,8.845,9.15,-0.2,-2.14,1339980.00416,18053,9.1105,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",9.05,9.45,8.88,9.35,0.62,7.1,1512235.030205,19467,9.2717,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":301,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",8.95,9.115,8.56,8.73,-3.85,1479537.499546,19214,8.8148,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":560,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",9.09,9.11,8.72,9.08,-1.94,1453309.057622,19225,8.9966,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",9.2,9.33,8.925,9.26,0.2,2.21,1140284.015299,19244,9.1743,{"date":659,"open":610,"high":610,"low":660,"close":661,"change":209,"percent_change":209,"volume":662,"transactions":663,"vwap":664},"2026-07-24",8.67,9.06,2019769.211522,24245,8.8967,{"date":666,"open":667,"high":652,"low":668,"close":661,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",9,8.815,-0.08,-0.88,1721346.943928,21659,9.0293,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":528,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",9.25,9.62,9.12,9.14,-2.66,3193145.88685,31504,9.3365,{"date":685,"open":686,"high":290,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",8.34,8.25,9.39,1.31,16.21,4143920.695877,35673,9.0861,{"date":695,"open":696,"high":697,"low":27,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",8.13,8.17,8.08,-0.05,-0.62,2286622.307687,27349,8.0396,{"date":705,"open":706,"high":707,"low":708,"close":696,"change":410,"percent_change":709,"volume":710,"transactions":9,"vwap":696},"2026-07-17",8,8.215,7.9,-1.57,2503700,{"date":712,"open":713,"high":714,"low":706,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",8.5,8.535,8.26,-0.39,-4.51,2336700,{"date":720,"open":289,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-15",9.59,8.59,8.65,-0.52,-5.67,2098200,{"date":728,"open":289,"high":729,"low":730,"close":731,"change":270,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-14",9.476,9.025,9.17,3.85,1634700,{"date":735,"open":736,"high":731,"low":668,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",8.99,8.83,-0.3,-3.29,1797600,{"date":742,"open":743,"high":744,"low":300,"close":745,"change":189,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",8.97,9.265,9.13,0.88,1620300,{"date":749,"open":730,"high":750,"low":751,"close":618,"change":511,"percent_change":752,"volume":753,"transactions":9,"vwap":618},"2026-07-09",9.19,8.765,2.03,1752100,{"date":755,"open":667,"high":750,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",8.443,8.87,-0.27,-2.95,2355100,{"date":762,"open":763,"high":764,"low":667,"close":679,"change":312,"percent_change":765,"volume":766,"transactions":9,"vwap":679},"2026-07-07",9.49,9.505,-3.89,2188800,{"date":768,"open":769,"high":770,"low":771,"close":280,"change":209,"percent_change":209,"volume":772,"transactions":9,"vwap":280},"2026-07-06",9.6,9.68,9.185,2061800,{"date":774,"open":775,"high":776,"low":287,"close":280,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":280},"2026-07-02",9.72,10.145,0.09,0.96,1609500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",9.56,9.895,9.365,9.42,-0.19,-1.98,1862300,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",9.3,9.9,9.61,0.24,2.56,2282200,{"date":798,"open":310,"high":799,"low":300,"close":608,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":608},"2026-06-29",9.405,0.19,2.07,2369000,{"date":804,"open":805,"high":290,"low":640,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",9.21,9.18,-0.17,-1.82,5619200,{"date":811,"open":812,"high":813,"low":610,"close":621,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":621},"2026-06-25",9.74,9.75,-0.04,-0.43,2164000,{"date":818,"open":20,"high":246,"low":819,"close":688,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":688},"2026-06-24",9.305,-0.68,-6.75,4099200,{"date":824,"open":825,"high":826,"low":370,"close":370,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":370},"2026-06-23",10.83,11.07,-1.05,-9.44,2610400,{"date":831,"open":832,"high":833,"low":834,"close":419,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":419},"2026-06-22",11.35,11.588,11.08,-0.28,-2.46,1793800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":699,"percent_change":500,"volume":844,"transactions":9,"vwap":843},"2026-06-18",11.56,11.8,10.91,11.4,5318800,{"date":846,"open":847,"high":848,"low":832,"close":555,"change":669,"percent_change":849,"volume":850,"transactions":9,"vwap":555},"2026-06-17",11.53,12.25,-0.69,2339900,{"date":852,"open":853,"high":854,"low":450,"close":847,"change":584,"percent_change":855,"volume":856,"transactions":9,"vwap":847},"2026-06-16",11.49,11.885,1.23,2109300,{"date":858,"open":417,"high":859,"low":860,"close":450,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":450},"2026-06-15",12.18,11.33,0.36,3.26,2596500,{"date":865,"open":866,"high":450,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",10.98,10.925,11.03,0.21,1.94,2226800,{"date":873,"open":874,"high":206,"low":875,"close":205,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":205},"2026-06-11",10.27,10.13,0.7,6.92,1937100,{"date":880,"open":378,"high":881,"low":20,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",10.778,10.12,-0.66,-6.12,2941500,{"date":887,"open":470,"high":888,"low":889,"close":890,"change":421,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-09",11.589,10.46,10.78,-4.43,2454300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",11.7,11.81,11.16,11.28,-0.21,-1.83,1945000,{"date":903,"open":904,"high":905,"low":906,"close":853,"change":907,"percent_change":908,"volume":802,"transactions":9,"vwap":853},"2026-06-05",13.06,13.305,11.38,-1.97,-14.64,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",13.34,13.88,13.25,13.46,0.1,0.75,1377000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",14.01,14.11,13.35,13.36,-0.9,-6.31,1694400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":227,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",13.54,14.58,13.533,14.26,4.16,2054400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",13.21,13.8,12.97,13.69,0.23,1.71,2149600,{"date":945,"open":946,"high":946,"low":947,"close":914,"change":381,"percent_change":948,"volume":949,"transactions":9,"vwap":914},"2026-05-29",13.77,12.78,-1.9,3235000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",12.91,13.79,12.7,13.72,0.68,5.21,1780900,{"date":960,"open":961,"high":962,"low":954,"close":963,"change":281,"percent_change":941,"volume":964,"transactions":9,"vwap":963},"2026-05-27",12.89,13.207,13.04,964400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":207,"volume":972,"transactions":9,"vwap":970},"2026-05-26",12.31,13.042,12.2,13.01,1.21,2389300,{"date":974,"open":975,"high":976,"low":977,"close":841,"change":538,"percent_change":978,"volume":979,"transactions":9,"vwap":841},"2026-05-22",12.26,12.405,11.735,-3.75,1356300,{"date":981,"open":982,"high":983,"low":984,"close":975,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":975},"2026-05-21",11.89,12.6,11.83,0.13,1.07,1086200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",11.95,12.235,11.61,12.13,0.52,4.48,2402200,{"date":998,"open":999,"high":1000,"low":1001,"close":992,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":992},"2026-05-19",11.97,12.1,11.47,-0.61,-4.99,1559400,{"date":1006,"open":1007,"high":1008,"low":999,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",12.77,12.9,12.22,-0.54,-4.23,1495900,{"date":1014,"open":1015,"high":937,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",13.17,12.601,12.76,-1.04,-7.54,2619100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":938,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":938},"2026-05-14",14.85,15.03,13.71,-1.14,-7.63,1746900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",14.67,15.297,14.41,14.94,0.33,2.26,1684500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":758,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-12",14.45,14.72,13.665,14.61,-1.81,2327400,{"date":1047,"open":920,"high":1048,"low":1049,"close":1050,"change":472,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",15.04,13.92,14.88,7.05,2149800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":511,"percent_change":689,"volume":1059,"transactions":9,"vwap":1058},"2026-05-08",13.55,14.36,13.27,13.9,3053800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":955,"change":189,"percent_change":1065,"volume":1066,"transactions":9,"vwap":955},"2026-05-07",13.75,14.195,13.555,0.59,1620500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",13.09,13.785,12.92,13.64,0.85,6.65,1377500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":128,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-05",12.52,12.87,12.35,12.79,3.23,1426700,{"date":1085,"open":947,"high":939,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-04",12.305,12.39,-0.7,-5.35,1861500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1069,"change":1096,"percent_change":752,"volume":1097,"transactions":9,"vwap":1069},"2026-05-01",12.68,13.31,12.56,0.26,1772200,{"date":1099,"open":1095,"high":1069,"low":1100,"close":1101,"change":994,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-30",12.54,12.83,4.22,3355300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":967,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":967},"2026-04-29",13.03,13.045,12.16,-0.83,-6.32,1985800,{"date":1113,"open":1055,"high":1114,"low":1115,"close":1116,"change":198,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-28",14,12.99,13.14,-5.19,1600600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-27",13.44,13.885,13.41,13.86,0.22,1.61,1369700,{"date":1129,"open":1130,"high":1114,"low":922,"close":1072,"change":108,"percent_change":21,"volume":1131,"transactions":9,"vwap":1072},"2026-04-24",13.82,1472500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":709,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-23",14.39,14.978,13.47,13.58,-10.36,2224200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-22",14.75,15.26,14.71,15.15,0.77,5.35,1556200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",15.35,15.65,14.335,14.38,-1.01,-6.56,1835000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":113,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-20",15.08,15.665,14.707,15.39,-0.06,2627800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1168,"change":491,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-17",15.4,15.48,14.98,2.87,2921200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":800,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",14.74,14.97,14.355,1.29,1767200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-15",14.42,14.81,14.2,14.78,0.39,2.71,1678900,{"date":1190,"open":938,"high":1191,"low":1192,"close":1134,"change":259,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1134},"2026-04-14",14.445,13.7,6.59,2307800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":108,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-13",13.18,13.76,13.05,13.5,0.45,1547500,{"date":1204,"open":904,"high":1205,"low":1206,"close":1121,"change":227,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1121},"2026-04-10",13.94,13.055,4.43,1990500,{"date":1210,"open":1211,"high":1094,"low":1100,"close":1079,"change":381,"percent_change":787,"volume":1212,"transactions":9,"vwap":1079},"2026-04-09",12.96,1591600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",12.85,13.19,12.72,13.13,1.32,11.18,3435200,{"date":1223,"open":1224,"high":848,"low":1225,"close":896,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":896},"2026-04-07",12.04,11.66,-0.42,-3.43,1804700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1035,"volume":1236,"transactions":9,"vwap":1234},"2026-04-06",12.06,12.29,11.94,12.23,0.04,1115900,{"date":1238,"open":847,"high":1239,"low":847,"close":1240,"change":559,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-02",12.4,12.19,-0.16,1241200,{"date":1244,"open":1245,"high":1078,"low":442,"close":1246,"change":1186,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-01",12.07,12.21,3.3,2193200,{"date":1250,"open":1251,"high":428,"low":583,"close":1252,"change":362,"percent_change":813,"volume":1253,"transactions":9,"vwap":1252},"2026-03-31",10.72,11.82,2556100,{"date":1255,"open":834,"high":843,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-30",10.62,10.77,-0.1,-0.92,2210100,{"date":1262,"open":890,"high":419,"low":224,"close":1263,"change":1264,"percent_change":453,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",10.87,0.07,2030000,{"date":1267,"open":216,"high":1268,"low":1256,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",10.96,10.8,-0.36,-3.23,3647300,{"date":1274,"open":431,"high":1275,"low":1276,"close":897,"change":1264,"percent_change":1277,"volume":1278,"transactions":9,"vwap":897},"2026-03-25",11.92,10.965,0.63,4932500,{"date":1280,"open":826,"high":1281,"low":196,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-24",11.29,11.09,-0.22,-1.95,2304300,{"date":1287,"open":1252,"high":1288,"low":360,"close":360,"change":443,"percent_change":511,"volume":1289,"transactions":9,"vwap":360},"2026-03-23",11.9,2109900,{"date":1291,"open":1292,"high":1293,"low":842,"close":1281,"change":669,"percent_change":1088,"volume":1294,"transactions":9,"vwap":1281},"2026-03-20",11.37,11.55,5588000,{"date":1296,"open":1297,"high":1297,"low":890,"close":1292,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1292},"2026-03-19",11.67,-0.64,-5.33,4431200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":312,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-18",12.17,12.32,11.77,12.01,-2.99,2668200,{"date":1310,"open":1311,"high":1101,"low":848,"close":1312,"change":611,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-17",12.62,12.38,-1.59,1426000,{"date":1316,"open":440,"high":947,"low":1312,"close":1317,"change":794,"percent_change":870,"volume":1318,"transactions":9,"vwap":1317},"2026-03-16",12.58,1325700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-13",12.93,13.26,12.08,12.34,-0.58,-4.49,2650400,{"date":1329,"open":1072,"high":1049,"low":1330,"close":1071,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1071},"2026-03-12",12.875,-1.1,-7.85,1356800,{"date":1335,"open":1072,"high":1336,"low":914,"close":1337,"change":371,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-11",14.05,14.02,1.15,1380900,{"date":1341,"open":1121,"high":1342,"low":1343,"close":1124,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1124},"2026-03-10",14.31,13.42,0.58,4.37,1479300,{"date":1348,"open":1349,"high":923,"low":1304,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-09",12.75,13.28,0.15,1.14,2253500,{"date":1355,"open":913,"high":1356,"low":1101,"close":1218,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1218},"2026-03-06",13.68,-0.51,-3.74,2340400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1072,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1072},"2026-03-05",15.32,15.51,13.62,-2.02,-12.9,2395100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":108,"percent_change":148,"volume":1374,"transactions":9,"vwap":1373},"2026-03-04",15.75,16.51,15.6,15.66,1452700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1372,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1372},"2026-03-03",15.78,16.34,15,-1.25,-7.42,1523000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":248,"percent_change":787,"volume":1389,"transactions":9,"vwap":1388},"2026-03-02",16.38,16.94,16.16,16.85,2172000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":54,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-27",16.56,17.23,16.32,17.19,2.93,1988700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-26",16.27,16.78,15.97,16.7,0.29,1.77,1157800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":330,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-25",16.49,17.01,16.22,16.41,0.31,1669100,{"date":1416,"open":1417,"high":1412,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-24",15.06,16.36,0.79,5.07,1648500,{"date":1423,"open":1183,"high":1152,"low":1043,"close":1424,"change":453,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-23",15.57,4.36,2210600,{"date":1428,"open":1362,"high":1429,"low":1430,"close":1431,"change":500,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-20",15.49,14.56,14.92,-2.86,2368900,{"date":1435,"open":1145,"high":1436,"low":1417,"close":1437,"change":1283,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",15.74,15.36,-1.41,1431400,{"date":1441,"open":1442,"high":1443,"low":1163,"close":1444,"change":584,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-18",15.53,16.154,15.58,0.91,1046000,{"date":1448,"open":1449,"high":1442,"low":1450,"close":1451,"change":301,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-17",15.23,14.655,15.44,-2.22,1577800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1241,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-13",15.89,16.83,15.47,15.79,-1,3256900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-12",17.08,17.57,15.784,15.95,-1.4,-8.07,2178600,{"date":1472,"open":1473,"high":29,"low":1386,"close":1474,"change":700,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-11",18.53,17.35,-3.45,1564000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":113,"percent_change":1164,"volume":1483,"transactions":9,"vwap":1482},"2026-02-10",17.98,18.34,17.2,17.97,1203700,{"date":1485,"open":1486,"high":1487,"low":1410,"close":1479,"change":190,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1479},"2026-02-09",17.18,18.27,4.72,1303300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":876,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-06",17.15,17.545,16.91,17.17,4.25,1746000,{"date":1499,"open":1500,"high":1501,"low":1394,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-05",17.99,18.5,16.47,-2.4,-12.72,2028200,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-04",20.44,17.75,18.87,-0.97,-4.89,2331100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-03",19.6,20.4,18.75,19.84,1.41,7.65,2356800,{"date":1524,"open":1525,"high":1526,"low":1495,"close":1527,"change":83,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-02",17.31,18.8,18.43,7.84,2532200,{"date":1531,"open":1532,"high":1533,"low":1392,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",18.845,19.24,17.09,-2.83,-14.21,2943100,{"date":1539,"open":1540,"high":26,"low":1541,"close":1542,"change":331,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-29",21.08,18.74,19.92,2.47,2726400,{"date":1546,"open":1547,"high":1548,"low":1510,"close":1549,"change":548,"percent_change":622,"volume":1550,"transactions":9,"vwap":1549},"2026-01-28",19.89,20.040001,19.44,1435000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-27",19.030001,19.94,18.65,19.32,0.41,2.17,1773700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-26",21.15,21.2,18.48,18.91,-0.95,-4.78,2750700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":916,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-23",19.22,20.01,18.95,19.86,3.92,2223300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-22",18.21,19.37,18.15,19.11,1.16,6.46,3056800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":807,"volume":1593,"transactions":9,"vwap":1591},"2026-01-21",18.49,18.7,17.46,17.95,-0.03,1144700,{"date":1595,"open":1596,"high":1597,"low":1492,"close":1479,"change":331,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1479},"2026-01-20",17.4,18.44,2.74,2357500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-16",17.61,17.78,17.1,17.5,-0.31,-1.74,1802200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":808,"volume":1616,"transactions":9,"vwap":1614},"2026-01-15",17.94,18.19,17.34,17.81,-0.33,2180000,{"date":1618,"open":1596,"high":1619,"low":1620,"close":1621,"change":133,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-14",18.575,17.37,18.14,4.49,1924900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-13",18.37,18.47,16.96,17.36,-0.65,-3.61,1780800,{"date":1634,"open":1635,"high":1636,"low":1492,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-12",17.3,18.22,18.01,1.26,7.52,1981000,{"date":1642,"open":1643,"high":1644,"low":1371,"close":1645,"change":1096,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-09",16.71,17.247,16.75,1.58,1323500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1409,"change":807,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1409},"2026-01-08",16.4,16.54,15.55,-1.02,2030100,{"date":1656,"open":1657,"high":1590,"low":1658,"close":1659,"change":481,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-07",16.52,16.23,16.66,-1.71,2056500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":133,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-06",16.44,17.027,16.2,16.95,4.82,2164200,{"date":1671,"open":1672,"high":1492,"low":1673,"close":1674,"change":560,"percent_change":1331,"volume":1675,"transactions":9,"vwap":1674},"2026-01-05",17,16.02,16.17,1904600,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-02",15.83,16.859,16.35,0.37,2.32,881600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1686,"change":1241,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1686},"2025-12-31",15.98,16.18,15.715,-0.99,1819900,{"date":1692,"open":1650,"high":1650,"low":1693,"close":1694,"change":189,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-30",15.76,16.14,0.5,1364600,{"date":1698,"open":1699,"high":1643,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-29",16.3,15.9,16.059999,-0.79,-4.69,2005800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1388,"change":1710,"percent_change":138,"volume":1711,"transactions":9,"vwap":1388},"2025-12-26",17.12,17.175,16.64,0.11,1299800,{"date":1713,"open":1392,"high":1714,"low":1650,"close":1715,"change":1404,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-24",17.030001,16.74,1.76,1165900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":512,"volume":1725,"transactions":9,"vwap":1723},"2025-12-23",16.040001,16.65,16,16.45,0.28,1099200,{"date":1727,"open":1722,"high":1371,"low":1722,"close":1674,"change":1728,"percent_change":1575,"volume":1729,"transactions":9,"vwap":1674},"2025-12-22",0.61,1099600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-19",14.51,15.88,14.34,15.56,1.1,7.61,5139900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":994,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-18",14.17,14.665,14.15,14.46,3.73,926900,{"date":1748,"open":1732,"high":1749,"low":1750,"close":1205,"change":1615,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1205},"2025-12-17",14.64,13.87,-2.31,1126800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-16",14.89,15.175,14.19,14.27,-0.78,-5.18,1616900,{"date":1763,"open":1145,"high":1764,"low":1765,"close":1766,"change":444,"percent_change":1352,"volume":1767,"transactions":9,"vwap":1766},"2025-12-15",15.3,14.82,15.05,1469900,{"date":1769,"open":1770,"high":1771,"low":930,"close":1050,"change":400,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1050},"2025-12-12",15.85,15.945,-6.47,1396700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":331,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-11",15.41,16.1,15.315,15.91,3.11,1754000,{"date":1783,"open":1451,"high":1784,"low":1785,"close":1786,"change":443,"percent_change":985,"volume":1787,"transactions":9,"vwap":1786},"2025-12-10",15.67,14.79,15.43,1261000,{"date":1789,"open":1142,"high":1790,"low":1791,"close":1776,"change":1277,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1776},"2025-12-09",15.645,14.63,4.26,1410100,{"date":1795,"open":1176,"high":1379,"low":1796,"close":1185,"change":410,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1185},"2025-12-08",14.48,-0.87,1139800,{"date":1800,"open":1801,"high":1694,"low":1802,"close":1803,"change":312,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-05",15.62,14.68,14.91,-2.42,3077000,{"date":1807,"open":1144,"high":1151,"low":1808,"close":1809,"change":1557,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-04",14.272,15.28,2.76,2194200,{"date":1813,"open":1814,"high":1449,"low":946,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-03",14.09,14.87,1.69,12.82,4275700,{"date":1820,"open":1821,"high":911,"low":1822,"close":1197,"change":270,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1197},"2025-12-02",12.84,12.254,2.65,1910300,{"date":1826,"open":1124,"high":1814,"low":1827,"close":1821,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1821},"2025-12-01",12.66,-1.47,-10.27,2858900,{"date":1832,"open":1106,"high":1833,"low":1834,"close":1342,"change":1835,"percent_change":507,"volume":1836,"transactions":9,"vwap":1342},"2025-11-28",14.69,13.02,1.35,2134600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1211,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1211},"2025-11-26",12.57,13.08,12.48,0.51,4.1,2514600,{"date":1846,"open":969,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-25",12.918,12.14,12.45,0.27,2.22,1716500,{"date":1854,"open":1240,"high":1080,"low":841,"close":859,"change":1842,"percent_change":1345,"volume":1855,"transactions":9,"vwap":859},"2025-11-24",2373800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1297,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1297},"2025-11-21",12,12.105,11.05,-0.48,-3.95,4481800,{"date":1865,"open":1199,"high":1866,"low":1867,"close":1868,"change":1002,"percent_change":1567,"volume":1869,"transactions":9,"vwap":1868},"2025-11-20",13.199,12.065,12.15,1760000,{"date":1871,"open":1872,"high":937,"low":1231,"close":1017,"change":1073,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1017},"2025-11-19",12.09,7.14,1677900,{"date":1876,"open":1240,"high":967,"low":429,"close":429,"change":738,"percent_change":836,"volume":1877,"transactions":9,"vwap":429},"2025-11-18",1344800,{"date":1879,"open":1349,"high":1071,"low":1880,"close":1246,"change":883,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1246},"2025-11-17",12.02,-5.13,1572700,{"date":1884,"open":1234,"high":1885,"low":1886,"close":1079,"change":463,"percent_change":849,"volume":1887,"transactions":9,"vwap":1079},"2025-11-14",13.3,12.145,1470600,{"date":1889,"open":1885,"high":1890,"low":1891,"close":1211,"change":538,"percent_change":1227,"volume":1892,"transactions":9,"vwap":1211},"2025-11-13",13.63,12.708,2346500,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1343,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1343},"2025-11-12",12.86,13.52,0.69,5.42,2843300,{"date":1901,"open":1199,"high":913,"low":983,"close":1902,"change":1226,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-11",12.73,-3.19,1708900,{"date":1906,"open":1311,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-10",13.38,12.555,13.15,0.8,6.48,2536800,{"date":1914,"open":1841,"high":1095,"low":1231,"close":1080,"change":432,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1080},"2025-11-07",-1.91,1946000,{"date":1918,"open":1317,"high":1094,"low":1239,"close":1919,"change":238,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-06",12.59,-3.15,1895400,{"date":1923,"open":1349,"high":1840,"low":1919,"close":1924,"change":1557,"percent_change":862,"volume":1925,"transactions":9,"vwap":1924},"2025-11-05",13,1220100,{"date":1927,"open":1197,"high":1057,"low":1928,"close":1919,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1919},"2025-11-04",12.392,-0.84,-6.25,1876400,{"date":1933,"open":1796,"high":1934,"low":1123,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-03",14.675,13.43,-1.36,-9.2,2124900,{"date":1940,"open":1184,"high":1941,"low":1942,"close":1785,"change":491,"percent_change":567,"volume":1943,"transactions":9,"vwap":1785},"2025-10-31",15.17,14.08,4704700,{"date":1945,"open":1114,"high":1946,"low":1947,"close":1056,"change":153,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1056},"2025-10-30",14.54,13.59,2.5,1687500,{"date":1951,"open":1765,"high":1952,"low":1953,"close":920,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":920},"2025-10-29",14.895,13.882,-0.53,-3.65,2039600,{"date":1958,"open":1959,"high":1960,"low":1744,"close":1946,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1946},"2025-10-28",15.01,15.245,-0.71,-4.66,1855700,{"date":1965,"open":1424,"high":1966,"low":1430,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-27",15.735,15.25,-0.63,-3.97,1892300,{"date":1972,"open":1686,"high":1973,"low":1377,"close":1733,"change":443,"percent_change":985,"volume":1974,"transactions":9,"vwap":1733},"2025-10-24",16.28,1349700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":227,"percent_change":1745,"volume":1981,"transactions":9,"vwap":1980},"2025-10-23",15.19,15.99,15.13,15.86,2960700,{"date":1983,"open":1379,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-22",15.755,14.55,15.29,-0.47,-2.98,5616300,{"date":1991,"open":1687,"high":1723,"low":1169,"close":1693,"change":1689,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1693},"2025-10-21",-5.91,1161100,{"date":1995,"open":1372,"high":1388,"low":1996,"close":1645,"change":1997,"percent_change":874,"volume":1998,"transactions":9,"vwap":1645},"2025-10-20",15.467,1.56,2045600,{"date":2000,"open":2001,"high":1771,"low":1185,"close":1977,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1977},"2025-10-17",15.61,-0.91,-5.65,3335800,{"date":2006,"open":2007,"high":1481,"low":2008,"close":1777,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1777},"2025-10-16",17.135,15.881,-0.89,-5.24,2872100,{"date":2013,"open":2014,"high":2015,"low":1723,"close":2016,"change":153,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-15",16.84,17.9,16.99,2.1,3837200,{"date":2020,"open":1771,"high":2021,"low":2022,"close":1709,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1709},"2025-10-14",16.86,15.2,0.67,4.2,2743400,{"date":2027,"open":1417,"high":2028,"low":1803,"close":1402,"change":1997,"percent_change":825,"volume":2029,"transactions":9,"vwap":1402},"2025-10-13",16.049999,2791100,{"date":2031,"open":1379,"high":1145,"low":2032,"close":1033,"change":1954,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1033},"2025-10-10",14.21,-3.55,2998900,{"date":2036,"open":1169,"high":2037,"low":1758,"close":1034,"change":54,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1034},"2025-10-09",16.215,3.39,4840900,{"date":2041,"open":1211,"high":2042,"low":2043,"close":1040,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1040},"2025-10-08",14.57,12.935,1.62,12.63,6658600,{"date":2048,"open":2049,"high":914,"low":2050,"close":1101,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1101},"2025-10-07",12.3,12.28,0.64,5.25,2801800,{"date":2055,"open":1895,"high":1008,"low":993,"close":1240,"change":528,"percent_change":433,"volume":2056,"transactions":9,"vwap":1240},"2025-10-06",1491100,{"date":2058,"open":1304,"high":2059,"low":1303,"close":2060,"change":371,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-03",12.755,12.44,1.3,1721400,{"date":2064,"open":2065,"high":2066,"low":1000,"close":2050,"change":1264,"percent_change":227,"volume":2067,"transactions":9,"vwap":2050},"2025-10-02",12.46,12.47,917900,{"date":2069,"open":2070,"high":2071,"low":1000,"close":1246,"change":248,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1246},"2025-10-01",12.41,12.519,-2.71,1442700,{"date":2075,"open":2076,"high":1317,"low":2077,"close":2078,"change":1419,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-30",11.3,11.17,12.55,6.72,2424600,{"date":2082,"open":1858,"high":969,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-29",11.57,11.76,-0.23,-1.92,1572000,{"date":2089,"open":1001,"high":859,"low":832,"close":2090,"change":994,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-26",11.99,4.53,2485900,{"date":2094,"open":208,"high":853,"low":2095,"close":1001,"change":1277,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1001},"2025-09-25",10.325,5.81,2722600,{"date":2099,"open":488,"high":1220,"low":2100,"close":2101,"change":1419,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-24",10.32,10.84,7.86,2779900,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":392,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-23",9.5,10.39,10.05,6.35,2323200,{"date":2112,"open":268,"high":2113,"low":608,"close":619,"change":699,"percent_change":1954,"volume":2114,"transactions":9,"vwap":619},"2025-09-22",9.69,1373800,{"date":2116,"open":473,"high":308,"low":2117,"close":2106,"change":800,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2106},"2025-09-19",9.295,2.04,3674400,{"date":2121,"open":2122,"high":2106,"low":2123,"close":2124,"change":1404,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-18",8.96,8.93,9.31,3.22,1067300,{"date":2128,"open":597,"high":2129,"low":737,"close":2130,"change":463,"percent_change":1689,"volume":2131,"transactions":9,"vwap":2130},"2025-09-17",9.275,9.02,2108100,{"date":2133,"open":2134,"high":649,"low":620,"close":640,"change":371,"percent_change":2135,"volume":2136,"transactions":9,"vwap":640},"2025-09-16",9.03,1.79,1734700,{"date":2138,"open":2139,"high":2140,"low":631,"close":629,"change":1186,"percent_change":2141,"volume":2142,"transactions":9,"vwap":629},"2025-09-15",8.61,9.015,4.56,1243700,{"date":2144,"open":2145,"high":620,"low":2146,"close":631,"change":758,"percent_change":2147,"volume":2148,"transactions":9,"vwap":631},"2025-09-12",8.82,8.55,-3.06,871800,{"date":2150,"open":2151,"high":2130,"low":2152,"close":737,"change":1235,"percent_change":2153,"volume":2154,"transactions":9,"vwap":737},"2025-09-11",8.8,8.77,0.46,683000,{"date":2156,"open":2123,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-10",9.235,8.79,-0.11,-1.24,1318500,{"date":2163,"open":2164,"high":2122,"low":2165,"close":2166,"change":281,"percent_change":270,"volume":2167,"transactions":9,"vwap":2166},"2025-09-09",8.85,8.7,8.9,1480400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":757,"change":699,"percent_change":2173,"volume":2174,"transactions":9,"vwap":757},"2025-09-08",8.89,8.975,8.769,-0.56,765400,{"date":2176,"open":629,"high":805,"low":2177,"close":2178,"change":330,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-05",8.835,8.92,0.56,779900,{"date":2182,"open":632,"high":2170,"low":2183,"close":757,"change":444,"percent_change":2184,"volume":2185,"transactions":9,"vwap":757},"2025-09-04",8.57,1.95,596700,{"date":2187,"open":631,"high":2134,"low":2188,"close":2165,"change":108,"percent_change":1897,"volume":2189,"transactions":9,"vwap":2165},"2025-09-03",8.51,809400,{"date":2191,"open":2192,"high":2151,"low":713,"close":2193,"change":835,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-02",8.68,8.64,-3.14,881800,{"date":2197,"open":2198,"high":2130,"low":632,"close":2178,"change":281,"percent_change":270,"volume":2199,"transactions":9,"vwap":2178},"2025-08-29",8.81,872400,{"date":2201,"open":2170,"high":642,"low":2202,"close":2170,"change":1592,"percent_change":248,"volume":2203,"transactions":9,"vwap":2170},"2025-08-28",8.825,916100,{"date":2205,"open":2122,"high":642,"low":2158,"close":2178,"change":463,"percent_change":1460,"volume":2206,"transactions":9,"vwap":2178},"2025-08-27",786700,{"date":2208,"open":661,"high":649,"low":2209,"close":599,"change":463,"percent_change":1689,"volume":2210,"transactions":9,"vwap":599},"2025-08-26",8.865,967900,{"date":2212,"open":806,"high":2213,"low":2134,"close":597,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":597},"2025-08-25",9.43,-0.15,-1.62,684500,{"date":2218,"open":2122,"high":298,"low":2166,"close":676,"change":1850,"percent_change":2219,"volume":2220,"transactions":9,"vwap":676},"2025-08-22",3.01,1756600,{"date":2222,"open":618,"high":676,"low":620,"close":2223,"change":559,"percent_change":1283,"volume":2224,"transactions":9,"vwap":2223},"2025-08-21",8.98,865300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":667,"change":758,"percent_change":2230,"volume":2231,"transactions":9,"vwap":667},"2025-08-20",9.27,9.375,8.883,-2.91,924300,{"date":2233,"open":2227,"high":2234,"low":678,"close":2227,"change":814,"percent_change":815,"volume":2235,"transactions":9,"vwap":2227},"2025-08-19",9.345,614600,{"date":2237,"open":277,"high":2238,"low":771,"close":2124,"change":738,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2124},"2025-08-18",9.589,-3.12,697300,{"date":2242,"open":2243,"high":186,"low":2244,"close":793,"change":758,"percent_change":2245,"volume":2246,"transactions":9,"vwap":793},"2025-08-15",9.91,9.58,-2.73,617700,{"date":2248,"open":20,"high":223,"low":770,"close":2249,"change":2250,"percent_change":2194,"volume":2251,"transactions":9,"vwap":2249},"2025-08-14",9.88,-0.32,806000,{"date":2253,"open":875,"high":337,"low":2254,"close":2255,"change":371,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-13",9.81,10.2,1.59,1008600,{"date":2259,"open":255,"high":234,"low":2260,"close":2261,"change":1125,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-12",9.71,10.04,2.24,987400,{"date":2265,"open":874,"high":2266,"low":600,"close":2267,"change":2250,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-11",10.3,9.82,-3.16,763300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":128,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-08",9.8,10.37,9.745,10.14,4.11,1139600,{"date":2279,"open":2260,"high":2254,"low":2106,"close":812,"change":371,"percent_change":2280,"volume":2281,"transactions":9,"vwap":812},"2025-08-07",1.67,778600,{"date":2283,"open":369,"high":257,"low":2244,"close":2244,"change":352,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2244},"2025-08-06",-1.44,659300,{"date":2287,"open":813,"high":2288,"low":782,"close":775,"change":352,"percent_change":2289,"volume":2290,"transactions":9,"vwap":775},"2025-08-05",9.843,-1.42,1194100,{"date":2292,"open":288,"high":2293,"low":288,"close":2294,"change":1850,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-04",10.045,9.86,2.82,990400,{"date":2298,"open":763,"high":2299,"low":676,"close":721,"change":281,"percent_change":1413,"volume":2300,"transactions":9,"vwap":721},"2025-08-01",9.67,943900,{"date":2302,"open":676,"high":2303,"low":2304,"close":782,"change":1413,"percent_change":2305,"volume":2306,"transactions":9,"vwap":782},"2025-07-31",9.665,9.023,3.35,2322600,{"date":2308,"open":566,"high":452,"low":310,"close":676,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":676},"2025-07-30",-1.85,-16.67,2754000,{"date":2313,"open":2314,"high":2315,"low":196,"close":348,"change":421,"percent_change":2316,"volume":2317,"transactions":9,"vwap":348},"2025-07-29",11.72,11.725,-4.31,2025000,{"date":2319,"open":1017,"high":913,"low":2320,"close":460,"change":1592,"percent_change":381,"volume":2321,"transactions":9,"vwap":460},"2025-07-28",11.11,3260500,{"date":2323,"open":840,"high":2324,"low":2325,"close":2326,"change":915,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-25",11.73,11.32,11.63,0.87,604500,{"date":2330,"open":990,"high":2331,"low":1001,"close":847,"change":2332,"percent_change":1903,"volume":2333,"transactions":9,"vwap":847},"2025-07-24",12.03,-0.38,1070800,{"date":2335,"open":2084,"high":1306,"low":2336,"close":429,"change":108,"percent_change":1842,"volume":2337,"transactions":9,"vwap":429},"2025-07-23",11.64,1578700,{"date":2339,"open":2340,"high":2341,"low":1220,"close":2342,"change":21,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-22",11.42,12.045,11.85,3.86,1406600,{"date":2346,"open":460,"high":984,"low":558,"close":2347,"change":777,"percent_change":1910,"volume":2348,"transactions":9,"vwap":2347},"2025-07-21",11.41,2992800,{"date":2350,"open":2351,"high":431,"low":2352,"close":2325,"change":915,"percent_change":259,"volume":2353,"transactions":9,"vwap":2325},"2025-07-18",11.25,11.23,1708800,{"date":2355,"open":860,"high":2340,"low":842,"close":2356,"change":560,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-17",11.22,-1.58,1428500,{"date":2360,"open":874,"high":2361,"low":207,"close":843,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":843},"2025-07-16",11.65,1.22,11.98,3504600,{"date":2366,"open":2255,"high":519,"low":2367,"close":388,"change":511,"percent_change":2368,"volume":1529,"transactions":9,"vwap":388},"2025-07-15",10.11,1.8,{"date":2370,"open":2371,"high":16,"low":498,"close":20,"change":716,"percent_change":978,"volume":2372,"transactions":9,"vwap":20},"2025-07-14",10.43,1809700,{"date":2374,"open":874,"high":488,"low":2375,"close":2107,"change":584,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2107},"2025-07-11",10.074,1.37,1653800,{"date":2379,"open":2380,"high":2381,"low":2380,"close":207,"change":138,"percent_change":2382,"volume":2383,"transactions":9,"vwap":207},"2025-07-10",9.77,10.52,6.88,2081600,{"date":2385,"open":20,"high":20,"low":2213,"close":721,"change":1241,"percent_change":2386,"volume":2387,"transactions":9,"vwap":721},"2025-07-09",-1.64,1719000,{"date":2389,"open":608,"high":498,"low":2390,"close":813,"change":331,"percent_change":2391,"volume":2392,"transactions":9,"vwap":813},"2025-07-08",9.055,5.18,1552700,{"date":2394,"open":676,"high":287,"low":2395,"close":2227,"change":463,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2227},"2025-07-07",8.91,-0.96,757600,{"date":2399,"open":679,"high":619,"low":679,"close":2400,"change":548,"percent_change":2061,"volume":2401,"transactions":9,"vwap":2400},"2025-07-03",9.36,390000,{"date":2403,"open":639,"high":298,"low":661,"close":2404,"change":1125,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-02",9.24,2.44,831200,{"date":2408,"open":2166,"high":289,"low":2152,"close":2130,"change":699,"percent_change":341,"volume":2409,"transactions":9,"vwap":2130},"2025-07-01",540000,{"date":2411,"open":2412,"high":2412,"low":620,"close":2413,"change":1325,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-30",9.94,9.07,-6.01,976400,{"date":2417,"open":2249,"high":2418,"low":763,"close":266,"change":381,"percent_change":2419,"volume":2420,"transactions":9,"vwap":266},"2025-06-27",9.96,-2.62,2324600,{"date":2422,"open":688,"high":20,"low":791,"close":2243,"change":160,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2243},"2025-06-26",8.07,1835200,{"date":2426,"open":2427,"high":652,"low":2428,"close":731,"change":39,"percent_change":723,"volume":2429,"transactions":9,"vwap":731},"2025-06-25",8.44,8.41,1637400,{"date":2431,"open":686,"high":2432,"low":2433,"close":2427,"change":653,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2427},"2025-06-24",8.47,8.195,2.43,644500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":148,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-23",7.97,8.31,7.835,8.24,4.83,1103600,{"date":2445,"open":2183,"high":722,"low":2446,"close":2102,"change":883,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2102},"2025-06-20",7.72,-7.75,904600,{"date":2450,"open":2451,"high":2146,"low":2452,"close":2453,"change":331,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-18",8.01,7.94,8.52,5.97,681700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1164,"percent_change":321,"volume":2462,"transactions":9,"vwap":2461},"2025-06-17",8.09,8.18,7.95,8.04,845300,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":800,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-16",7.79,8.29,8.1,2.4,569400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2472,"change":2159,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2472},"2025-06-13",7.91,8.115,7.78,-1.37,367000,{"date":2478,"open":696,"high":2479,"low":2452,"close":2480,"change":807,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-12",8.19,8.02,-2.08,447700,{"date":2484,"open":2459,"high":2485,"low":2480,"close":2479,"change":189,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2479},"2025-06-11",8.37,0.99,536000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1241,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-10",8.3,8.355,8.021,8.11,-1.93,409100,{"date":2497,"open":2438,"high":2428,"low":2438,"close":2498,"change":270,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-09",8.27,4.29,560800,{"date":2502,"open":2503,"high":698,"low":2474,"close":2504,"change":985,"percent_change":2280,"volume":2505,"transactions":9,"vwap":2504},"2025-06-06",7.89,7.93,454000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2508,"change":985,"percent_change":1816,"volume":2511,"transactions":9,"vwap":2508},"2025-06-05",7.8,7.985,7.76,668300,{"date":2513,"open":708,"high":2423,"low":2514,"close":2514,"change":560,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-04",7.67,-2.29,650300,{"date":2518,"open":2519,"high":2102,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-03",7.59,7.48,7.85,0.3,3.97,948600,{"date":2526,"open":2520,"high":2527,"low":2528,"close":2529,"change":653,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-02",7.69,7.39,7.55,2.72,953200,{"date":2533,"open":2534,"high":2528,"low":2535,"close":2536,"change":777,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-30",7.26,7.091,7.35,1.24,1017200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2534,"change":443,"percent_change":1724,"volume":2544,"transactions":9,"vwap":2534},"2025-05-29",7.28,7.375,7.21,465200,{"date":2546,"open":2547,"high":2548,"low":1873,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-28",7.3,7.365,7.24,-0.12,-1.63,437700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-27",7.04,7.46,7,7.36,0.42,6.05,842900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":941,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-23",6.7,7.02,6.69,6.94,3.43,725600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1351,"volume":2577,"transactions":9,"vwap":2575},"2025-05-22",6.61,6.83,6.525,6.71,0.01,617900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2564,"change":2159,"percent_change":2215,"volume":2583,"transactions":9,"vwap":2564},"2025-05-21",6.79,6.885,6.62,410700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":108,"percent_change":259,"volume":2590,"transactions":9,"vwap":2589},"2025-05-20",6.75,6.91,6.63,6.81,368700,{"date":2592,"open":2586,"high":2593,"low":2594,"close":2586,"change":463,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2586},"2025-05-19",6.76,6.6,-1.32,495000,{"date":2598,"open":2593,"high":2599,"low":2572,"close":2600,"change":113,"percent_change":2214,"volume":2601,"transactions":9,"vwap":2600},"2025-05-16",6.89,6.84,2296600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":330,"percent_change":160,"volume":2608,"transactions":9,"vwap":2607},"2025-05-15",6.67,6.93,6.66,6.85,599800,{"date":2610,"open":2573,"high":877,"low":2611,"close":2612,"change":209,"percent_change":209,"volume":2613,"transactions":9,"vwap":2612},"2025-05-14",6.74,6.8,554400,{"date":2615,"open":2593,"high":2616,"low":2617,"close":2612,"change":1264,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2612},"2025-05-13",6.98,6.725,1.04,856200,{"date":2621,"open":2567,"high":1051,"low":2582,"close":2622,"change":443,"percent_change":2522,"volume":2623,"transactions":9,"vwap":2622},"2025-05-12",6.73,902100,{"date":2625,"open":2626,"high":2593,"low":2626,"close":2575,"change":1850,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2575},"2025-05-09",6.54,4.19,800300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":548,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-08",6.32,6.53,6.19,6.44,1.9,860000,{"date":2638,"open":2639,"high":2634,"low":2639,"close":2631,"change":371,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2631},"2025-05-07",6.02,2.6,596500,{"date":2643,"open":2644,"high":2645,"low":602,"close":2646,"change":915,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-06",6.08,6.2,6.16,1.65,511700,{"date":2650,"open":2651,"high":2652,"low":292,"close":2653,"change":758,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-05",6.42,6.43,6.06,-4.27,526700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":444,"percent_change":1810,"volume":2662,"transactions":9,"vwap":2661},"2025-05-02",6.24,6.45,6.185,6.33,560900,{"date":2664,"open":2665,"high":2634,"low":177,"close":2646,"change":352,"percent_change":1452,"volume":2666,"transactions":9,"vwap":2646},"2025-05-01",6.21,642800,{"date":2668,"open":2652,"high":2652,"low":2633,"close":2669,"change":381,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-04-30",6.3,-3.96,547400,{"date":2673,"open":2674,"high":1074,"low":2675,"close":2676,"change":1592,"percent_change":538,"volume":2677,"transactions":9,"vwap":2676},"2025-04-29",6.55,6.4,6.56,455300,{"date":2679,"open":2680,"high":2612,"low":1911,"close":1193,"change":1235,"percent_change":1728,"volume":2681,"transactions":9,"vwap":1193},"2025-04-28",6.5,425600,{"date":2683,"open":1911,"high":2572,"low":2109,"close":2674,"change":786,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2674},"2025-04-25",-2.82,933900,{"date":2687,"open":2634,"high":2688,"low":2689,"close":2611,"change":1186,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2611},"2025-04-24",6.77,6.355,6.14,528500,{"date":2693,"open":2646,"high":2674,"low":2646,"close":2109,"change":800,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2109},"2025-04-23",3.08,659100,{"date":181,"open":2697,"high":2698,"low":2699,"close":2646,"change":330,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2646},6.11,6.34,6.09,0.82,466600]