[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUX":3,"homepage-market-summary":30,"stock-historical-MUX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MUX","2026-10-06",{"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},"McEwen Inc.","NYSE",null,"GOLD AND SILVER ORES","McEwen Inc is a mining and minerals production and exploration company that focuses on precious and base minerals in Argentina, Mexico, and the United States. The company generates its revenue from gold and silver production. It owns and operates the wholly-owned El Gallo 1 mine in Mexico and holds a minority stake in the company that manages the San Jose mine in Argentina. Its Other operations include: Fox Complex, Gold Bar Complex, Project Fenix, and Los Azules. The company generates its revenue from gold and silver production. Its operating segments include Canada, United States, Mexico, MSC and McEwen Copper, of which it derives maximum revenue from USA.","1,425","Toronto",false,{"close":16,"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},18.1,18.32,17.69,17.9,0.2,1.12,590349.786203,12092,18.0659,29.7,14.93,1250506.8472925897,21.5,11697,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.88,1192949,435426518.67044,133.25,"2025-04-24",[184,185,194,204,214,224,234,245,256,267,278,289,300,310,320,329,338,349,360,370,380,388,399,410,421,431,441,451,461,471,481,492,501,511,522,532,540,550,558,565,573,581,590,600,610,620,631,642,652,661,672,681,688,697,705,715,725,733,739,744,750,756,764,771,779,787,794,800,805,811,816,825,834,842,849,857,862,869,875,884,891,897,905,912,919,927,936,944,951,958,967,975,983,991,998,1005,1013,1021,1029,1037,1045,1053,1062,1069,1078,1086,1095,1102,1108,1115,1121,1129,1137,1144,1153,1161,1168,1177,1183,1190,1199,1207,1215,1223,1231,1237,1244,1250,1255,1261,1269,1275,1280,1287,1293,1300,1306,1313,1320,1328,1335,1341,1349,1358,1367,1375,1383,1388,1395,1404,1413,1422,1430,1438,1446,1453,1461,1468,1477,1483,1491,1496,1502,1509,1518,1525,1534,1541,1548,1554,1562,1571,1579,1586,1594,1601,1608,1615,1623,1629,1637,1644,1651,1658,1662,1668,1673,1677,1684,1691,1697,1702,1707,1712,1719,1724,1729,1735,1740,1745,1749,1754,1760,1767,1773,1779,1786,1792,1797,1800,1807,1812,1817,1821,1827,1832,1838,1844,1852,1857,1863,1868,1876,1884,1889,1895,1901,1909,1915,1922,1927,1932,1937,1943,1949,1956,1961,1966,1973,1979,1984,1991,1998,2007,2014,2020,2026,2034,2039,2042,2048,2052,2057,2062,2068,2074,2079,2087,2095,2102,2111,2118,2125,2133,2140,2147,2154,2162,2170,2176,2184,2192,2199,2206,2213,2219,2227,2233,2239,2247,2255,2261,2268,2276,2283,2292,2300,2308,2312,2318,2325,2333,2340,2346,2353,2359,2365,2371,2376,2382,2390,2399,2406,2414,2421,2428,2433,2439,2445,2449,2456,2464,2469,2476,2480,2485,2489,2495,2500,2507,2515,2523,2531,2538,2545,2552,2560,2566,2571,2576,2584,2589,2593,2600,2606,2610,2616,2622,2628,2637,2644,2651,2657,2665,2673,2680,2688,2695,2702,2707,2715,2721,2726,2734,2741,2747,2755,2760,2766,2770,2774,2779,2787,2791,2796],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":122,"volume":191,"transactions":192,"vwap":193},"2026-10-05",17.81,18.0399,17.26,0.16,680287.168164,11752,17.8046,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":60,"volume":201,"transactions":202,"vwap":203},"2026-10-02",18.06,18.16,17.66,17.74,0.08,964640.52295,12883,17.7868,{"date":205,"open":206,"high":207,"low":208,"close":198,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",17.78,17.96,17.52,-0.19,-1.06,1032566.23844,15883,17.6956,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":67,"volume":221,"transactions":222,"vwap":223},"2026-09-30",18.18,18.378,17.73,17.85,-0.13,8921683.899629,11801,17.7525,{"date":225,"open":226,"high":227,"low":218,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",18.2,18.31,17.98,-0.14,-0.77,807002.558285,13037,18.0057,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",17.97,18.45,17.8,18.12,-0.9,-4.73,836997.660135,13389,18.1592,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",18.68,19.05,18.425,19.02,0.36,1.93,734134.628123,12844,18.9184,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",18.55,18.69,18.157791,18.66,-0.16,-0.85,820767.211834,15336,18.4891,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",19.5,19.51,18.615,18.82,-1.27,-6.32,767058.168145,15564,18.8359,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",18.85,20.27,18.7,20.09,1.21,6.41,924099.986908,16049,19.7694,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",19,19.04,18.51,18.88,-0.12,-0.63,801280.909813,14896,18.8464,{"date":301,"open":302,"high":303,"low":304,"close":291,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",18.79,19.01,18.315,0.41,2.21,3129138.179091,15796,18.9326,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":305,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",18.84,18.87,18.46,18.59,2.26,1319371.712082,17485,18.6306,{"date":321,"open":322,"high":291,"low":323,"close":216,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",18.99,17.71,-0.39,-2.1,1028658.777613,19541,18.271,{"date":330,"open":331,"high":272,"low":332,"close":333,"change":334,"percent_change":262,"volume":335,"transactions":336,"vwap":337},"2026-09-15",18.58,18.14,18.57,-0.03,766832.150026,15224,18.472,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",18.73,18.9,18.24,18.6,-0.93,-4.76,1094020.147091,19293,18.5909,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",20,20.03,19.21,19.53,-0.02,-0.1,1407451.284992,18731,19.5299,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":172,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",19.7,19.8851,19.38,19.55,-3.5,909906.543093,16046,19.6454,{"date":371,"open":372,"high":373,"low":351,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",20.25,20.93,20.26,-0.01,-0.05,852291.898482,14616,20.2915,{"date":381,"open":382,"high":383,"low":384,"close":281,"change":20,"percent_change":175,"volume":385,"transactions":386,"vwap":387},"2026-09-08",20.01,20.475,19.94,734996.830633,14127,20.2822,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",19.97,20.31,19.81,20.07,-0.47,-2.29,665550.997773,12065,20.0679,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",20.89,20.9,20.17,20.54,0.42,2.09,871710.696216,15327,20.5219,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",19.6,20.37,19.5501,20.12,0.97,5.07,1121393.969056,14241,20.0392,{"date":422,"open":423,"high":424,"low":248,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",19.35,20.06,19.15,-1.01,-5.01,998201.987064,15130,19.3418,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":273,"volume":438,"transactions":439,"vwap":440},"2026-08-31",20.39,20.43,19.9146,20.16,-0.26,1053682.407158,17105,20.1264,{"date":442,"open":443,"high":444,"low":281,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",21.68,21.93,20.42,-1.24,-5.72,953540.593808,15980,20.7026,{"date":452,"open":373,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",21.785,20.91,21.66,0.62,2.95,839048.450611,14678,21.585,{"date":462,"open":463,"high":28,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",21,20.87,21.04,-0.41,-1.91,635256.130753,13923,21.1175,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":406,"volume":478,"transactions":479,"vwap":480},"2026-08-25",20.38,21.47,20.2,21.45,0.44,794014.420892,13944,21.1199,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",21.1,21.34,20.57,21.01,0.23,1.11,834834.746,15873,20.8959,{"date":493,"open":494,"high":495,"low":391,"close":496,"change":96,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",20.895,21.075,20.78,2.52,1619518.862046,19899,20.8109,{"date":502,"open":503,"high":504,"low":505,"close":281,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",19.91,20.84,19.895,0.05,0.25,1313241.70992,20975,20.3713,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",19.25,20.24,19.18,20.22,1.86,10.13,1537406.065123,30279,19.8819,{"date":523,"open":524,"high":294,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",18.48,18.28,18.36,-0.49,-2.6,2012921.128441,25690,18.541,{"date":533,"open":534,"high":535,"low":259,"close":280,"change":506,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",19.1,19.26,0.27,987917.592134,17882,18.923,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":89,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",18.93,19.49,18.665,18.8,1.18,2520315.362765,40689,18.9069,{"date":551,"open":552,"high":302,"low":525,"close":331,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",18.65,-0.57,-2.98,958976.513991,17931,18.5376,{"date":559,"open":560,"high":560,"low":248,"close":425,"change":561,"percent_change":506,"volume":562,"transactions":563,"vwap":564},"2026-08-12",19.78,0.01,938233.797151,20085,19.2355,{"date":566,"open":364,"high":567,"low":568,"close":569,"change":376,"percent_change":437,"volume":570,"transactions":571,"vwap":572},"2026-08-11",19.63,18.902,19.14,830395.839695,15411,19.1494,{"date":574,"open":575,"high":513,"low":333,"close":576,"change":577,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",18.86,19.19,0,788401.089688,14228,19.1004,{"date":582,"open":583,"high":352,"low":584,"close":576,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",19.52,18.78,0.93,5.09,1170868.097964,20287,19.1245,{"date":591,"open":575,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",19.27,17.895,18.26,-1.45,-7.36,1470615.577657,24649,18.4073,{"date":601,"open":602,"high":475,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",19.68,19.4,19.71,1.04,5.57,978005.647292,21267,19.8371,{"date":611,"open":16,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",18.89,18.04,18.67,0.84,4.71,969535.287732,18602,18.6824,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",17.12,17.86,16.98,17.83,0.54,3.12,546158.124976,10638,17.6469,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",17.22,17.44,16.75,17.29,-0.4,-2.26,559899.73605,11512,17.2576,{"date":643,"open":644,"high":645,"low":646,"close":18,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",17.48,17.7,16.94,0.94,5.61,807265.869262,13839,17.497,{"date":653,"open":654,"high":655,"low":656,"close":635,"change":466,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",16.99,17.33,16.26,-2.39,828021.671788,14890,16.724,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",17.11,17.2,16.48,17.16,-0.23,-1.32,782362.576372,15296,17.0119,{"date":673,"open":674,"high":675,"low":654,"close":676,"change":89,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",17.45,17.94,17.39,1.28,620086.736086,12344,17.3721,{"date":682,"open":238,"high":238,"low":663,"close":683,"change":684,"percent_change":657,"volume":685,"transactions":686,"vwap":687},"2026-07-24",17.17,-0.42,591183.443839,12149,17.3609,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":637,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",17.35,17.59,17.05,-2.22,927768.185294,16342,17.4403,{"date":698,"open":16,"high":282,"low":699,"close":700,"change":701,"percent_change":546,"volume":702,"transactions":703,"vwap":704},"2026-07-22",17.865,17.99,0.21,934431.628003,16518,18.1784,{"date":706,"open":707,"high":708,"low":709,"close":206,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",17,17.79,16.935,1.32,8.02,900035.051501,14123,17.4482,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":159,"volume":722,"transactions":723,"vwap":724},"2026-07-20",16.37,16.64,16.25,16.46,0.09,562782.414607,13679,16.4421,{"date":726,"open":727,"high":728,"low":729,"close":717,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":717},"2026-07-17",16.24,16.68,16.08,-0.22,-1.33,1165100,{"date":734,"open":683,"high":683,"low":719,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",16.59,-1,-5.69,960300,{"date":740,"open":228,"high":741,"low":622,"close":691,"change":437,"percent_change":742,"volume":743,"transactions":9,"vwap":691},"2026-07-15",18.09,-1.46,824600,{"date":745,"open":216,"high":524,"low":746,"close":219,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":219},"2026-07-14",17.771,0.38,2.18,620300,{"date":751,"open":634,"high":752,"low":753,"close":754,"change":466,"percent_change":395,"volume":755,"transactions":9,"vwap":754},"2026-07-13",17.63,17.154,17.47,727000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":112,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-10",17.93,18.08,17.57,17.88,-0.94,544300,{"date":765,"open":236,"high":766,"low":767,"close":768,"change":626,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",18.25,17.67,18.049999,3.08,712800,{"date":772,"open":773,"high":774,"low":646,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",17.65,17.955,17.51,-0.64,-3.53,1106800,{"date":780,"open":552,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",18.77,17.807,18.15,-0.69,-3.66,931300,{"date":788,"open":789,"high":790,"low":258,"close":312,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":312},"2026-07-06",19.31,19.48,-0.06,-0.32,945900,{"date":795,"open":343,"high":535,"low":796,"close":341,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":341},"2026-07-02",18.38,0.91,5.06,1174000,{"date":801,"open":802,"high":280,"low":803,"close":700,"change":229,"percent_change":230,"volume":804,"transactions":9,"vwap":700},"2026-07-01",18.040001,17.91,1018800,{"date":806,"open":807,"high":796,"low":760,"close":808,"change":809,"percent_change":142,"volume":810,"transactions":9,"vwap":808},"2026-06-30",18.07,18.13,0.19,959800,{"date":812,"open":813,"high":700,"low":655,"close":675,"change":791,"percent_change":814,"volume":815,"transactions":9,"vwap":675},"2026-06-29",17.72,-0.33,994000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",17.43,18.275,17.37,18,0.68,3.93,9280400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",17.5,17.915,16.92,17.32,0.28,1.64,1280200,{"date":835,"open":830,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",17.705,16.695,17.040001,-1.08,-5.96,1325100,{"date":843,"open":759,"high":844,"low":845,"close":239,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":239},"2026-06-23",18.535,17.95,-0.95,-4.98,1206600,{"date":850,"open":851,"high":852,"low":291,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",19.049999,19.45,19.07,-0.31,-1.6,883400,{"date":858,"open":859,"high":403,"low":280,"close":364,"change":262,"percent_change":860,"volume":861,"transactions":9,"vwap":364},"2026-06-18",19.69,-0.82,1738400,{"date":863,"open":516,"high":864,"low":270,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",20.965,19.54,-0.76,-3.74,1137700,{"date":870,"open":403,"high":871,"low":872,"close":873,"change":20,"percent_change":175,"volume":874,"transactions":9,"vwap":873},"2026-06-16",20.72,19.985,20.3,1092900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",20.4,21.09,19.86,20.1,1.19,6.29,1432000,{"date":885,"open":886,"high":887,"low":524,"close":888,"change":477,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-12",18.63,19.17,18.91,2.38,1036100,{"date":892,"open":893,"high":886,"low":636,"close":894,"change":546,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-11",17.55,18.47,6.82,1152900,{"date":898,"open":899,"high":900,"low":901,"close":636,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":636},"2026-06-10",17.41,18.055,17.23,-0.5,-2.81,1193700,{"date":906,"open":258,"high":907,"low":908,"close":708,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":708},"2026-06-09",18.61,17.13,-0.6,-3.26,1237600,{"date":913,"open":907,"high":614,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",17.945,18.39,0.11,0.6,1247000,{"date":920,"open":921,"high":922,"low":923,"close":525,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":525},"2026-06-05",20.49,20.65,18.165,-2.88,-13.61,1819500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",21.21,21.58,20.86,21.16,0.31,1.49,667700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":742,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-03",21.64,21.78,20.8,20.85,-6.54,867200,{"date":945,"open":946,"high":947,"low":28,"close":948,"change":159,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-02",22,22.38,22.31,2.53,711700,{"date":952,"open":953,"high":954,"low":504,"close":955,"change":220,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-01",21.23,22.059999,21.76,-0.59,787900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",21.72,22.41,21.3,21.89,0.17,0.78,804700,{"date":968,"open":969,"high":970,"low":971,"close":960,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":960},"2026-05-28",20.73,22.185,20.46,0.67,3.18,966600,{"date":976,"open":474,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",21.859,20.95,21.049999,-0.97,-4.41,1071600,{"date":984,"open":443,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",22.255,21.595,22.02,0.88,4.16,889300,{"date":992,"open":953,"high":993,"low":969,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",21.41,21.14,-0.21,-0.98,838800,{"date":999,"open":1000,"high":1001,"low":940,"close":1002,"change":1003,"percent_change":344,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",21.15,21.69,21.35,-0.2,835600,{"date":1006,"open":1007,"high":946,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",21.27,20.835,21.55,0.76,3.66,1133200,{"date":1014,"open":455,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",22.030001,20.59,20.79,-1.25,-5.67,1001300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":230,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",22.81,22.981,21.71,22.040001,-3.38,809400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1023,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1023},"2026-05-15",23.43,23.51,22.14,-2.04,-8.21,1072500,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-14",25.79,24.63,24.85,-1.07,-4.13,614500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":957,"transactions":9,"vwap":1050},"2026-05-13",25.88,26.36,25.12,25.92,-0.24,-0.92,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",24.49,26.24,23.66,26.16,1.09,4.35,1398300,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":615,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",24.65,25.96,25.07,3.47,1121300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",23.86,24.72,23.38,24.23,0.85,3.64,1663900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1073,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1073},"2026-05-07",23.85,26.435,23.28,0.56,2.45,3432900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",22.4,23.485,22.26,22.82,1.67,7.9,1538600,{"date":1096,"open":931,"high":1097,"low":1098,"close":1000,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1000},"2026-05-05",21.25,20.345,0.75,3.68,854700,{"date":1103,"open":1104,"high":1105,"low":374,"close":877,"change":240,"percent_change":1106,"volume":1107,"transactions":9,"vwap":877},"2026-05-04",21.13,21.37,-4.23,1055300,{"date":1109,"open":1110,"high":1111,"low":1097,"close":962,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":962},"2026-05-01",21.39,22.16,-0.38,-1.75,644700,{"date":1116,"open":963,"high":1117,"low":994,"close":443,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":443},"2026-04-30",22.23,0.65,3.09,887000,{"date":1122,"open":1123,"high":1124,"low":871,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",21.24,21.405,21.030001,-0.67,-3.09,888000,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",23.27,21.675,21.7,-2.16,-9.05,1149700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1071,"change":324,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1071},"2026-04-27",24,24.19,23.53,-1.61,626600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-24",24.1,24.4,23.48,24.25,0.3,1.25,619900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":230,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",24.3,24.59,23.12,23.95,-3.11,760400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1072,"change":797,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1072},"2026-04-22",24.51,24.76,24.16,3.82,607100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",25.4,25.55,23.74,23.81,-1.98,-7.68,926500,{"date":1178,"open":1179,"high":1180,"low":1066,"close":1039,"change":295,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1039},"2026-04-20",25.41,25.91,-0.46,621000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1180,"change":546,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1180},"2026-04-17",25.3,26.33,25.11,4.77,1380900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-16",25,25.040001,24.21,24.73,0.03,0.12,683900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":262,"volume":1206,"transactions":9,"vwap":1204},"2026-04-15",24.45,24.92,23.881,24.7,-0.04,904300,{"date":1208,"open":1071,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-14",24.78,23.79,24.74,1.34,5.73,1266900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":251,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-13",22.55,23.61,22.51,23.4,1.56,969800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1119,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",22.415,23.448,22.35,23.040001,0.69,1127900,{"date":1232,"open":28,"high":1233,"low":1234,"close":1227,"change":88,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1227},"2026-04-09",22.63,21.42,3.42,1092200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":82,"percent_change":1118,"volume":1243,"transactions":9,"vwap":1242},"2026-04-08",23,23.13,21.241,21.61,1125700,{"date":1245,"open":1246,"high":1247,"low":454,"close":474,"change":814,"percent_change":1248,"volume":1249,"transactions":9,"vwap":474},"2026-04-07",21.75,21.92,-1.51,1166600,{"date":1251,"open":474,"high":963,"low":953,"close":1252,"change":1253,"percent_change":934,"volume":1254,"transactions":9,"vwap":1252},"2026-04-06",21.8,0.32,590500,{"date":1256,"open":1257,"high":443,"low":351,"close":1258,"change":200,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-02",20.030001,21.48,0.37,708400,{"date":1262,"open":1263,"high":1264,"low":1017,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-01",21.02,22.01,21.4,0.98,4.8,1294200,{"date":1270,"open":1271,"high":1272,"low":592,"close":445,"change":1221,"percent_change":1273,"volume":1274,"transactions":9,"vwap":445},"2026-03-31",19.43,20.5,8.27,927500,{"date":1276,"open":1277,"high":1278,"low":314,"close":575,"change":1112,"percent_change":1174,"volume":1279,"transactions":9,"vwap":575},"2026-03-30",19.62,19.84,878500,{"date":1281,"open":584,"high":1282,"low":314,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-27",19.626,19.24,0.73,3.94,886000,{"date":1288,"open":315,"high":1289,"low":1290,"close":293,"change":344,"percent_change":1291,"volume":1292,"transactions":9,"vwap":293},"2026-03-26",19.32,18.43,-4.78,790400,{"date":1294,"open":393,"high":393,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",19.22,19.44,0.5,2.64,749900,{"date":1301,"open":259,"high":1302,"low":1303,"close":1304,"change":334,"percent_change":262,"volume":1305,"transactions":9,"vwap":1304},"2026-03-24",19.08,18.37,18.94,975300,{"date":1307,"open":584,"high":1308,"low":1309,"close":1310,"change":137,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",19.39,18.17,18.97,2.49,1460800,{"date":1314,"open":1315,"high":1316,"low":239,"close":293,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":293},"2026-03-20",19.65,19.66,-1.05,-5.37,2939100,{"date":1321,"open":543,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-19",19.82,18.52,19.56,-1.31,-6.28,1681700,{"date":1329,"open":1330,"high":955,"low":1331,"close":464,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":464},"2026-03-18",21.51,20.76,-1.64,-7.29,1559800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1219,"change":262,"percent_change":172,"volume":1340,"transactions":9,"vwap":1219},"2026-03-17",22.77,23.29,22.11,686300,{"date":1342,"open":1343,"high":1148,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",22.79,21.52,22.67,-0.55,-2.37,1551100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-13",24.33,24.5,22.9,23.22,-1.21,-4.95,1169500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-12",25.23,25.97,24.374,24.43,-0.43,-1.73,1031900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":762,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-11",25.08,25.35,24.11,24.86,-3.64,783600,{"date":1376,"open":1192,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-10",26.55,24.99,25.8,1.3,5.31,1034000,{"date":1384,"open":1385,"high":1211,"low":1217,"close":1352,"change":1150,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1352},"2026-03-09",23.2,1.24,1066600,{"date":1389,"open":1390,"high":1391,"low":1228,"close":1392,"change":1393,"percent_change":200,"volume":1394,"transactions":9,"vwap":1392},"2026-03-06",23.65,24.6,24.2,0.02,765900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-05",25.59,25.635,23.47,24.18,-1.65,-6.39,1224900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-04",26.1,26.25,25.19,25.83,0.26,1.02,877100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-03",26.049999,26.305,24.56,25.57,-2.84,-10,1113300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":701,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",28.515,28.57,27.07,28.41,0.06,1091600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":355,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",28.58,28.7,27.335,28.35,-0.07,800700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":677,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-26",26.7,28.425,26.3,28.37,4.72,723800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1197,"percent_change":477,"volume":1452,"transactions":9,"vwap":1451},"2026-02-25",27.3,27.87,26.91,27.09,4426900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":822,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-24",25.43,27.21,25.26,26.97,2.59,805400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":200,"percent_change":933,"volume":1467,"transactions":9,"vwap":1466},"2026-02-23",26.4,27.11,26.121,26.29,685100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",25.33,26.37,24.55,26.21,0.8,3.15,922500,{"date":1478,"open":1146,"high":1479,"low":1480,"close":1179,"change":605,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1179},"2026-02-19",25.49,23.91,4.27,627700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1410,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-18",24.66,24.81,23.94,24.37,1.08,694600,{"date":1492,"open":1351,"high":1363,"low":1493,"close":1371,"change":855,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1371},"2026-02-17",22.94,-6.22,920500,{"date":1497,"open":1498,"high":1048,"low":1041,"close":1499,"change":585,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-13",25.25,25.71,3.75,970300,{"date":1503,"open":1504,"high":1505,"low":1204,"close":1209,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1209},"2026-02-12",26.6,27.12,-2.53,-9.26,1623800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-11",27.02,27.329,25.98,27.31,1.05,4,868200,{"date":1519,"open":1520,"high":1521,"low":1379,"close":1522,"change":394,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-10",26.19,26.45,26.26,-1.76,532800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-09",25.72,26.9,25.6,26.73,1.47,5.82,785700,{"date":1535,"open":1536,"high":1537,"low":1392,"close":1457,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1457},"2026-02-06",24.31,25.28,2.04,8.79,958900,{"date":1542,"open":1543,"high":1408,"low":1544,"close":1354,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1354},"2026-02-05",24.13,23.11,-2.38,-9.3,1120800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1529,"change":1205,"percent_change":262,"volume":1553,"transactions":9,"vwap":1529},"2026-02-04",26.38,26.47,24.202,963800,{"date":1555,"open":1556,"high":1379,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",25.74,24.28,25.64,2.19,9.34,1385600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-02",23.57,24.67,22.98,23.45,-0.7,-2.9,1523900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":366,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-30",25.165,26.5,23.37,24.15,-12.66,2415600,{"date":1580,"open":1581,"high":25,"low":1463,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-29",29.465,27.65,-1.4,-4.82,1626200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1489,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-28",28.5,29.56,27.92,29.049999,3.86,2856500,{"date":1595,"open":1596,"high":1597,"low":1186,"close":1598,"change":175,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-27",27.49,28.15,27.97,3.71,1314400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1458,"change":809,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1458},"2026-01-26",28.93,28.95,26.84,0.71,2469700,{"date":1609,"open":1610,"high":1611,"low":1513,"close":1612,"change":1613,"percent_change":1084,"volume":1614,"transactions":9,"vwap":1612},"2026-01-23",26.88,27,26.78,0.64,1321900,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-22",23.83,26.74,26.14,2.41,10.16,2181300,{"date":1624,"open":1408,"high":1408,"low":1625,"close":1626,"change":866,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-21",23.39,23.73,-3.1,1395300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1055,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1055},"2026-01-20",23.56,24.57,23.01,1.66,7.27,2433900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":53,"percent_change":1559,"volume":1643,"transactions":9,"vwap":1642},"2026-01-16",21.86,23.02,21.724,22.83,1319200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":376,"percent_change":730,"volume":1650,"transactions":9,"vwap":1649},"2026-01-15",21.83,22.5,21.65,22.34,919100,{"date":1652,"open":1227,"high":1653,"low":1252,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-14",22.873,22.39,0.61,2.8,1041900,{"date":1659,"open":1117,"high":1239,"low":1265,"close":939,"change":355,"percent_change":1660,"volume":1661,"transactions":9,"vwap":939},"2026-01-13",-0.09,1659000,{"date":1663,"open":28,"high":1664,"low":484,"close":1252,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1252},"2026-01-12",22.45,0.99,4.76,1441800,{"date":1669,"open":404,"high":454,"low":1670,"close":1671,"change":1253,"percent_change":1221,"volume":1672,"transactions":9,"vwap":1671},"2026-01-09",20.275,20.81,965000,{"date":1674,"open":851,"high":404,"low":322,"close":921,"change":96,"percent_change":1675,"volume":1676,"transactions":9,"vwap":921},"2026-01-08",2.55,1097300,{"date":1678,"open":1679,"high":1680,"low":291,"close":1681,"change":909,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-07",19.77,19.99,19.98,-2.92,1184100,{"date":1685,"open":393,"high":1686,"low":1687,"close":1688,"change":1266,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-06",20.685,19.93,20.58,5,1391200,{"date":1692,"open":291,"high":1693,"low":545,"close":412,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":412},"2026-01-05",21.08,0.92,4.93,1579200,{"date":1698,"open":1699,"high":1700,"low":645,"close":247,"change":964,"percent_change":1694,"volume":1701,"transactions":9,"vwap":247},"2026-01-02",19.09,19.155,1418900,{"date":1703,"open":524,"high":612,"low":594,"close":293,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":293},"2025-12-31",-0.28,-1.49,759700,{"date":1708,"open":1709,"high":603,"low":304,"close":302,"change":1660,"percent_change":1710,"volume":1711,"transactions":9,"vwap":302},"2025-12-30",19.37,-0.48,1139700,{"date":1713,"open":789,"high":1714,"low":1715,"close":294,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":294},"2025-12-29",19.542,18.845,-1.22,-6.07,1436400,{"date":1720,"open":503,"high":516,"low":1721,"close":880,"change":1722,"percent_change":1559,"volume":1723,"transactions":9,"vwap":880},"2025-12-26",19.36,0.43,849800,{"date":1725,"open":859,"high":384,"low":851,"close":1726,"change":1727,"percent_change":1113,"volume":1728,"transactions":9,"vwap":1726},"2025-12-24",19.67,-0.35,619500,{"date":1730,"open":281,"high":281,"low":1731,"close":1732,"change":1259,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-23",19.46,20.02,1.88,1383100,{"date":1736,"open":873,"high":1272,"low":1737,"close":1315,"change":1150,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1315},"2025-12-22",19.47,1.55,1036500,{"date":1741,"open":545,"high":1732,"low":1742,"close":423,"change":46,"percent_change":1743,"volume":1744,"transactions":9,"vwap":423},"2025-12-19",18.702,2.54,3616100,{"date":1746,"open":313,"high":1731,"low":552,"close":313,"change":1747,"percent_change":762,"volume":1748,"transactions":9,"vwap":313},"2025-12-18",-0.18,1055800,{"date":1750,"open":1751,"high":1257,"low":280,"close":851,"change":112,"percent_change":1752,"volume":1753,"transactions":9,"vwap":851},"2025-12-17",19.57,-0.88,1644500,{"date":1755,"open":534,"high":1296,"low":1756,"close":1295,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1295},"2025-12-16",18.62,0.33,1.75,756300,{"date":1761,"open":1762,"high":1315,"low":1763,"close":612,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":612},"2025-12-15",19.59,18.455,-0.15,-0.79,1360400,{"date":1768,"open":1769,"high":1770,"low":333,"close":1771,"change":1051,"percent_change":446,"volume":1772,"transactions":9,"vwap":1771},"2025-12-12",20.385,20.67,19.040001,1428200,{"date":1774,"open":294,"high":1775,"low":584,"close":1776,"change":1297,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-11",19.74,19.28,2.66,1379400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":584,"change":553,"percent_change":1784,"volume":1785,"transactions":9,"vwap":584},"2025-12-10",19.12,19.3,18.27,-2.95,968600,{"date":1787,"open":197,"high":1788,"low":1789,"close":423,"change":546,"percent_change":1790,"volume":1791,"transactions":9,"vwap":423},"2025-12-09",19.73,18.080999,6.49,1206300,{"date":1793,"open":584,"high":575,"low":1794,"close":1309,"change":909,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1309},"2025-12-08",18.11,-3.2,659700,{"date":1798,"open":1699,"high":1788,"low":886,"close":781,"change":506,"percent_change":536,"volume":1799,"transactions":9,"vwap":781},"2025-12-05",966400,{"date":1801,"open":1802,"high":1803,"low":766,"close":1804,"change":1436,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-04",18.5,18.74,18.72,-0.37,491000,{"date":1808,"open":302,"high":1809,"low":525,"close":302,"change":626,"percent_change":1810,"volume":1811,"transactions":9,"vwap":302},"2025-12-03",18.895,2.96,830700,{"date":1813,"open":1814,"high":844,"low":893,"close":766,"change":730,"percent_change":1815,"volume":1816,"transactions":9,"vwap":766},"2025-12-02",18.3,-1.19,964300,{"date":1818,"open":425,"high":1289,"low":766,"close":894,"change":229,"percent_change":1819,"volume":1820,"transactions":9,"vwap":894},"2025-12-01",-0.75,1143200,{"date":1822,"open":526,"high":1823,"low":1824,"close":907,"change":1099,"percent_change":1825,"volume":1826,"transactions":9,"vwap":907},"2025-11-28",19.205,18.19,4.2,974300,{"date":1828,"open":199,"high":239,"low":1829,"close":623,"change":1259,"percent_change":1830,"volume":1831,"transactions":9,"vwap":623},"2025-11-26",17.53,2.12,910800,{"date":1833,"open":622,"high":206,"low":1834,"close":1835,"change":20,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-25",17.01,17.49,1.16,734900,{"date":1839,"open":1840,"high":754,"low":1840,"close":636,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":636},"2025-11-24",16.13,1.23,7.66,2183000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1051,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-21",16.27,16.44,15.9,16.059999,-1.47,1209500,{"date":1853,"open":18,"high":623,"low":656,"close":1854,"change":1705,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-20",16.3,-8.38,1155100,{"date":1858,"open":19,"high":314,"low":1859,"close":708,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":708},"2025-11-19",17.36,0.35,2.01,846100,{"date":1864,"open":707,"high":1865,"low":707,"close":634,"change":96,"percent_change":1866,"volume":1867,"transactions":9,"vwap":634},"2025-11-18",17.658,3.01,829300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":792,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-17",17.059999,17.429,16.72,16.93,-1.86,676200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1515,"volume":1883,"transactions":9,"vwap":1881},"2025-11-14",16.01,17.61,15.92,17.25,0.18,877400,{"date":1885,"open":768,"high":783,"low":1870,"close":1886,"change":909,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-13",17.07,-3.4,1291500,{"date":1890,"open":1891,"high":802,"low":1834,"close":767,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":767},"2025-11-12",17.31,0.52,3.03,1198000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1897,"change":1428,"percent_change":1860,"volume":1900,"transactions":9,"vwap":1897},"2025-11-11",17.15,17.3,16.886,677100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":285,"volume":1908,"transactions":9,"vwap":1906},"2025-11-10",16.81,17.494,16.56,17.09,1.03,1338100,{"date":1910,"open":1911,"high":1912,"low":26,"close":1849,"change":1913,"percent_change":1675,"volume":1914,"transactions":9,"vwap":1849},"2025-11-07",15.5,16.16,0.4,1981200,{"date":1916,"open":1917,"high":1898,"low":1918,"close":1919,"change":1920,"percent_change":1420,"volume":1921,"transactions":9,"vwap":1919},"2025-11-06",16.5,15.62,15.66,-1.74,2454900,{"date":1923,"open":18,"high":1924,"low":654,"close":1925,"change":20,"percent_change":1836,"volume":1926,"transactions":9,"vwap":1925},"2025-11-05",17.75,17.4,1929600,{"date":1928,"open":691,"high":691,"low":1872,"close":664,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":664},"2025-11-04",-0.87,-4.81,1575600,{"date":1933,"open":16,"high":1934,"low":323,"close":807,"change":437,"percent_change":1935,"volume":1936,"transactions":9,"vwap":807},"2025-11-03",18.601,-1.42,1050300,{"date":1938,"open":1939,"high":291,"low":16,"close":1940,"change":172,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-31",18.81,18.33,-3.73,1093700,{"date":1944,"open":1802,"high":1945,"low":1946,"close":1771,"change":1722,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1771},"2025-10-30",19.259,18.34,2.31,992900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":907,"change":902,"percent_change":1954,"volume":1955,"transactions":9,"vwap":907},"2025-10-29",19.75,19.8,18.44,-2.62,1076700,{"date":1957,"open":261,"high":859,"low":1958,"close":1959,"change":355,"percent_change":356,"volume":1960,"transactions":9,"vwap":1959},"2025-10-28",18.56,19.11,1285000,{"date":1962,"open":513,"high":1762,"low":525,"close":1963,"change":394,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-27",19.13,-2.4,1786400,{"date":1967,"open":1951,"high":1968,"low":1969,"close":412,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":412},"2025-10-24",20.149,19.445,-0.65,-3.21,1159400,{"date":1974,"open":1016,"high":1975,"low":1976,"close":372,"change":1722,"percent_change":1977,"volume":1978,"transactions":9,"vwap":372},"2025-10-23",20.66,19.915,2.17,1557300,{"date":1980,"open":1981,"high":1982,"low":545,"close":1322,"change":506,"percent_change":507,"volume":1983,"transactions":9,"vwap":1322},"2025-10-22",19.059999,20.23,1603200,{"date":1985,"open":1986,"high":1987,"low":851,"close":1679,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1679},"2025-10-21",20.19,20.36,-2.75,-12.21,3781600,{"date":1992,"open":1993,"high":1994,"low":962,"close":1995,"change":1386,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-20",21.9,22.68,22.52,5.83,1835500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-17",22.12,22.272,20.68,21.28,-1.44,-6.34,2701400,{"date":2008,"open":2009,"high":2010,"low":1219,"close":2011,"change":284,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-16",22.95,24.88,22.72,5.63,4061600,{"date":2015,"open":2016,"high":1993,"low":1671,"close":1330,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1330},"2025-10-15",20.88,1.22,6.01,2394400,{"date":2021,"open":2022,"high":2023,"low":859,"close":2024,"change":334,"percent_change":1764,"volume":2025,"transactions":9,"vwap":2024},"2025-10-14",19.76,20.74,20.29,1383800,{"date":2027,"open":2028,"high":485,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-13",19.85,19.58,20.32,1.38,7.29,2049200,{"date":2035,"open":2036,"high":2037,"low":612,"close":1304,"change":295,"percent_change":296,"volume":2038,"transactions":9,"vwap":1304},"2025-10-10",19.34,20.45,2738200,{"date":2040,"open":269,"high":1272,"low":886,"close":1981,"change":831,"percent_change":934,"volume":2041,"transactions":9,"vwap":1981},"2025-10-09",2242200,{"date":2043,"open":1814,"high":1781,"low":2044,"close":584,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":584},"2025-10-08",18.22,1.07,6.04,1814100,{"date":2049,"open":526,"high":1953,"low":773,"close":323,"change":956,"percent_change":2050,"volume":2051,"transactions":9,"vwap":323},"2025-10-07",-3.22,1352100,{"date":2053,"open":228,"high":272,"low":19,"close":1814,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1814},"2025-10-06",0.89,5.11,2124300,{"date":2058,"open":1870,"high":708,"low":2059,"close":899,"change":1665,"percent_change":2060,"volume":2061,"transactions":9,"vwap":899},"2025-10-03",16.77,6.03,2775400,{"date":2063,"open":1903,"high":838,"low":1919,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-02",16.42,-0.36,-2.15,1839000,{"date":2069,"open":2070,"high":208,"low":1872,"close":2071,"change":792,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-01",17.38,16.78,-1.87,2261300,{"date":2075,"open":719,"high":899,"low":2076,"close":2077,"change":477,"percent_change":1298,"volume":2078,"transactions":9,"vwap":2077},"2025-09-30",16.11,17.1,2465700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":488,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-29",16.040001,17.18,15.81,16.66,7.14,2797200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1075,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-26",14.79,15.68,14.7,15.55,5.78,1719700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2091,"change":964,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2091},"2025-09-25",14.62,14.8,14.42,1.17,996400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-24",14.85,15.121,14.485,14.53,-0.29,-1.96,1335200,{"date":2112,"open":2113,"high":1911,"low":2114,"close":2115,"change":112,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-23",15.13,14.78,14.82,-1.13,1756900,{"date":2119,"open":2120,"high":2113,"low":2121,"close":2122,"change":127,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-22",15,14.56,14.99,3.24,1740100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":122,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-19",13.72,14.67,13.65,14.52,6.61,2122800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1197,"percent_change":2054,"volume":2139,"transactions":9,"vwap":2138},"2025-09-18",13.46,13.63,13.045,13.62,984200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":577,"percent_change":577,"volume":2146,"transactions":9,"vwap":2145},"2025-09-17",13.35,14.02,13.17,13.5,1291800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2145,"change":776,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2145},"2025-09-16",14.2,14.235,13.341,-4.53,1731600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1253,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-15",13.75,14.25,13.606,14.14,2.32,1459600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":561,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-12",13.97,14.09,13.66,13.82,0.07,1095300,{"date":2171,"open":2166,"high":2164,"low":2172,"close":2173,"change":2174,"percent_change":1284,"volume":2175,"transactions":9,"vwap":2173},"2025-09-11",13.28,13.81,0.1,1403800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":488,"volume":2183,"transactions":9,"vwap":2181},"2025-09-10",13.6,13.817,13.48,13.71,0.15,870100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":995,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-09",13.88,13.905,13.45,13.56,-1.53,1129300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":20,"percent_change":1531,"volume":2198,"transactions":9,"vwap":2197},"2025-09-08",13.89,14.04,13.58,13.77,1653500,{"date":2200,"open":2156,"high":2201,"low":2202,"close":2203,"change":20,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-05",13.85,13.32,13.57,1.5,1354700,{"date":2207,"open":2129,"high":2194,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-04",13.22,13.37,-0.54,-3.88,1593500,{"date":2214,"open":2215,"high":2216,"low":2180,"close":2217,"change":1197,"percent_change":132,"volume":2218,"transactions":9,"vwap":2217},"2025-09-03",14.1,14.29,13.91,3230400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1308,"volume":2226,"transactions":9,"vwap":2224},"2025-09-02",12.6,13.96,12.38,13.79,2.24,6217500,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":159,"percent_change":1689,"volume":2232,"transactions":9,"vwap":2231},"2025-08-29",10.96,11.59,11.55,1120000,{"date":2234,"open":2229,"high":2235,"low":2236,"close":2237,"change":1393,"percent_change":1882,"volume":2238,"transactions":9,"vwap":2237},"2025-08-28",11.14,10.85,11,1014400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1764,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-27",11.03,11.07,10.81,10.98,-1.35,671200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":831,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-26",11.2,11.38,11.04,11.13,2.58,1197000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2236,"change":375,"percent_change":1660,"volume":2260,"transactions":9,"vwap":2236},"2025-08-25",10.9,11.1,10.78,589300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1660,"percent_change":860,"volume":2267,"transactions":9,"vwap":2266},"2025-08-22",10.82,11.12,10.7,10.86,651300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":933,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-21",10.66,11.295,10.65,10.95,2.91,831400,{"date":2277,"open":2278,"high":2272,"low":2279,"close":2280,"change":1010,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-20",9.95,9.93,10.64,7.69,1435000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-08-19",10.5,10.59,9.865,9.88,-0.68,-6.44,1341700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":747,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-18",10.25,10.77,10.162,10.56,3.73,1891400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":995,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-15",10.26,10.48,10.134,10.18,-2.02,1507100,{"date":2309,"open":2303,"high":2265,"low":2310,"close":2310,"change":229,"percent_change":731,"volume":2311,"transactions":9,"vwap":2310},"2025-08-14",10.39,1348500,{"date":2313,"open":2314,"high":2236,"low":2315,"close":2316,"change":152,"percent_change":747,"volume":2317,"transactions":9,"vwap":2316},"2025-08-13",10.6,10.41,10.53,858900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1428,"percent_change":38,"volume":2324,"transactions":9,"vwap":2323},"2025-08-12",10.42,10.611,10.36,10.49,1128700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":487,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-11",10,10.54,9.82,10.43,2.25,1180400,{"date":2334,"open":2259,"high":2335,"low":2336,"close":2337,"change":2210,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-08",10.818,10.05,10.2,-5.03,1300800,{"date":2341,"open":2342,"high":2343,"low":2265,"close":2344,"change":1205,"percent_change":1805,"volume":2345,"transactions":9,"vwap":2344},"2025-08-07",10.72,11.158,10.74,1181400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2259,"change":190,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2259},"2025-08-06",10.67,10.865,10.63,1.51,684800,{"date":2354,"open":2355,"high":2356,"low":2294,"close":2357,"change":89,"percent_change":1830,"volume":2358,"transactions":9,"vwap":2357},"2025-08-05",10.35,10.71,10.62,755500,{"date":2360,"open":2361,"high":2330,"low":2361,"close":2362,"change":1259,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-04",10.03,10.4,3.69,744700,{"date":2366,"open":2322,"high":2367,"low":2368,"close":2361,"change":220,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2361},"2025-08-01",10.37,10.01,-1.28,852500,{"date":2372,"open":2373,"high":2294,"low":2374,"close":1621,"change":334,"percent_change":2108,"volume":2375,"transactions":9,"vwap":1621},"2025-07-31",10.21,9.965,750900,{"date":2377,"open":2378,"high":2350,"low":518,"close":2379,"change":902,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-30",10.58,10.19,-4.68,1214600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1764,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-29",11.01,11.09,10.605,10.69,-1.38,697100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-07-28",11.32,11.365,10.61,10.84,-0.52,-4.58,1037800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":229,"percent_change":1716,"volume":2405,"transactions":9,"vwap":2404},"2025-07-25",11.4,11.57,11.22,11.36,504700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1764,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-24",11.51,11.71,11.383,11.5,-1.29,803200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":561,"percent_change":721,"volume":2420,"transactions":9,"vwap":2419},"2025-07-23",11.64,11.8,11.44,11.65,754500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2416,"change":933,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2416},"2025-07-22",11.48,11.69,11.24,2.74,608200,{"date":2429,"open":2430,"high":2408,"low":2251,"close":2431,"change":747,"percent_change":1067,"volume":2432,"transactions":9,"vwap":2431},"2025-07-21",11.11,11.33,746500,{"date":2434,"open":2425,"high":2435,"low":2436,"close":2273,"change":1003,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2273},"2025-07-18",11.25,10.825,-1.79,585500,{"date":2440,"open":2395,"high":2425,"low":2441,"close":2442,"change":2443,"percent_change":546,"volume":2444,"transactions":9,"vwap":2442},"2025-07-17",10.715,11.15,0.13,682900,{"date":2446,"open":2385,"high":2430,"low":2243,"close":2447,"change":1393,"percent_change":1882,"volume":2448,"transactions":9,"vwap":2447},"2025-07-16",11.02,504800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2237,"change":916,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2237},"2025-07-15",10.92,11.025,10.76,1.01,696000,{"date":2457,"open":2458,"high":2459,"low":2344,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-14",10.94,11.105,10.89,-0.08,-0.73,576500,{"date":2465,"open":2387,"high":2466,"low":2272,"close":2466,"change":1757,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-11",10.97,3.1,757800,{"date":2470,"open":2471,"high":2472,"low":2322,"close":2280,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2280},"2025-07-10",10.8,10.859,-0.11,-1.02,1019200,{"date":2477,"open":2356,"high":2236,"low":2394,"close":2478,"change":561,"percent_change":721,"volume":2479,"transactions":9,"vwap":2478},"2025-07-09",10.75,719000,{"date":2481,"open":2482,"high":2482,"low":2328,"close":2344,"change":776,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2344},"2025-07-08",11.45,-5.62,1058600,{"date":2486,"open":2487,"high":2250,"low":2384,"close":2250,"change":561,"percent_change":721,"volume":2488,"transactions":9,"vwap":2250},"2025-07-07",11.19,1278700,{"date":2490,"open":2458,"high":2491,"low":2458,"close":2492,"change":747,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-03",11.46,11.37,3.46,827900,{"date":2496,"open":2452,"high":2442,"low":2497,"close":2498,"change":375,"percent_change":1660,"volume":2499,"transactions":9,"vwap":2498},"2025-07-02",10.665,10.99,1172200,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2237,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2237},"2025-07-01",9.9,11.235,1.39,14.46,2583000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1410,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-30",9.33,9.721,9.25,9.61,2.78,915300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1805,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-27",9.49,9.57,9.26,9.35,-3.81,756100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":626,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-26",9.27,9.73,9.194,9.72,5.88,999700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":506,"percent_change":159,"volume":2537,"transactions":9,"vwap":2536},"2025-06-25",9.06,9.19,9.02,9.18,406900,{"date":2539,"open":2540,"high":2511,"low":2541,"close":2542,"change":1764,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-24",9.12,8.95,9.13,-1.62,557500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":487,"percent_change":1743,"volume":2551,"transactions":9,"vwap":2550},"2025-06-23",9.04,9.36,9,9.28,655600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":466,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-20",9.38,9.46,9.035,9.05,-4.33,957800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2555,"change":1196,"percent_change":1253,"volume":2565,"transactions":9,"vwap":2555},"2025-06-18",9.4,9.585,9.29,1328500,{"date":2567,"open":2568,"high":2568,"low":2564,"close":2569,"change":1747,"percent_change":2072,"volume":2570,"transactions":9,"vwap":2569},"2025-06-17",9.71,9.43,813600,{"date":2572,"open":2573,"high":2528,"low":2573,"close":2512,"change":89,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2512},"2025-06-16",9.31,2.34,794400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":200,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-13",9.375,9.545,9.3,9.39,0.86,1166700,{"date":2585,"open":1560,"high":2586,"low":2587,"close":2573,"change":1393,"percent_change":89,"volume":2588,"transactions":9,"vwap":2573},"2025-06-12",9.445,9.2,584500,{"date":2590,"open":2525,"high":2548,"low":2591,"close":2564,"change":1393,"percent_change":89,"volume":2592,"transactions":9,"vwap":2564},"2025-06-11",9.22,615200,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2525,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2525},"2025-06-10",9.52,9.21,-0.25,-2.63,663700,{"date":2601,"open":2602,"high":2603,"low":2520,"close":2595,"change":190,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2595},"2025-06-09",9.53,9.67,1.71,751500,{"date":2607,"open":2573,"high":2608,"low":2542,"close":2548,"change":2174,"percent_change":1489,"volume":2609,"transactions":9,"vwap":2548},"2025-06-06",9.45,741000,{"date":2611,"open":2511,"high":2612,"low":2613,"close":2519,"change":536,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2519},"2025-06-05",9.54,9.08,3,1200100,{"date":2617,"open":2549,"high":2618,"low":2619,"close":2620,"change":577,"percent_change":577,"volume":2621,"transactions":9,"vwap":2620},"2025-06-04",9.14,8.9,8.99,919000,{"date":2623,"open":2624,"high":2549,"low":2625,"close":2620,"change":1259,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2620},"2025-06-03",8.57,8.45,4.29,1009900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-02",8.29,8.7,8.25,8.62,0.59,7.35,1122400,{"date":2638,"open":711,"high":2639,"low":2640,"close":2641,"change":376,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-30",8.115,7.86,8.03,-0.62,318700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":356,"percent_change":1716,"volume":2650,"transactions":9,"vwap":2649},"2025-05-29",8.24,8.31,8.075,8.08,498800,{"date":2652,"open":2653,"high":2646,"low":2654,"close":2655,"change":1197,"percent_change":934,"volume":2656,"transactions":9,"vwap":2655},"2025-05-28",8.11,8.04,8.18,404300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2174,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-27",7.76,8.125,7.75,8.06,1.26,587700,{"date":2666,"open":2659,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-23",7.98,7.621,7.96,0.29,3.78,796000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":152,"percent_change":1892,"volume":2679,"transactions":9,"vwap":2678},"2025-05-22",7.59,7.7,7.42,7.67,567300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":916,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-21",7.55,7.715,7.53,7.63,1.46,644100,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":107,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-20",7.23,7.555,7.52,3.3,482500,{"date":2696,"open":2697,"high":2032,"low":2698,"close":2699,"change":2182,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-19",7.22,7.15,7.28,2.1,329800,{"date":2703,"open":2704,"high":2698,"low":2704,"close":2705,"change":334,"percent_change":684,"volume":2706,"transactions":9,"vwap":2705},"2025-05-16",7.02,7.13,424200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2443,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-15",7.11,7.2,7.035,7.16,1.85,536700,{"date":2716,"open":2717,"high":2712,"low":178,"close":2718,"change":1747,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-14",7.12,7.03,-2.5,693800,{"date":2722,"open":2723,"high":2723,"low":2709,"close":2724,"change":376,"percent_change":784,"volume":2725,"transactions":9,"vwap":2724},"2025-05-13",7.33,7.21,638900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1003,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-12",7.25,7.36,7.09,7.26,-2.68,975700,{"date":2735,"open":2692,"high":2736,"low":2737,"close":2738,"change":2168,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-09",7.575,7.39,7.46,0.95,435100,{"date":2742,"open":2743,"high":2676,"low":2744,"close":2737,"change":2745,"percent_change":2483,"volume":2746,"transactions":9,"vwap":2737},"2025-05-08",7.6,7.245,-0.44,924100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2108,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-07",8.05,8.215,7.68,7.83,-3.57,804100,{"date":2756,"open":1842,"high":2757,"low":2743,"close":2758,"change":38,"percent_change":2281,"volume":2759,"transactions":9,"vwap":2758},"2025-05-06",8.13,8.12,788900,{"date":2761,"open":2675,"high":2762,"low":2763,"close":2764,"change":1882,"percent_change":1084,"volume":2765,"transactions":9,"vwap":2764},"2025-05-05",7.662,7.43,7.54,563100,{"date":2767,"open":1842,"high":2678,"low":2728,"close":2729,"change":262,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2729},"2025-05-02",-2.13,480800,{"date":2771,"open":2685,"high":1842,"low":2677,"close":2692,"change":1704,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2692},"2025-05-01",-3.59,511900,{"date":2775,"open":2776,"high":2752,"low":2776,"close":2777,"change":190,"percent_change":406,"volume":2778,"transactions":9,"vwap":2777},"2025-04-30",7.51,7.8,631900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1747,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-04-29",7.78,7.84,7.605,7.64,-2.3,422600,{"date":2788,"open":2685,"high":2640,"low":2743,"close":2789,"change":190,"percent_change":406,"volume":2790,"transactions":9,"vwap":2789},"2025-04-28",7.82,402900,{"date":2792,"open":2743,"high":2793,"low":2794,"close":1842,"change":356,"percent_change":2412,"volume":2795,"transactions":9,"vwap":1842},"2025-04-25",7.755,7.49,396300,{"date":182,"open":2661,"high":2797,"low":2675,"close":2659,"change":561,"percent_change":2443,"volume":2798,"transactions":9,"vwap":2659},7.791,514800]