[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNL":3,"homepage-market-summary":30,"stock-historical-CNL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CNL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Collective Mining Ltd. Common Shares","Nasdaq",null,"Common Stock","Collective Mining Ltd is an exploration and development company focused on identifying and exploring prospective mineral projects in South America. The company currently has an interest in two projects located in Colombia, namely, Guayabales and San Antonio. The company is responsible for discovering, permitting, and constructing the gold mine in Colombia. The company is advancing exploration on large-scale copper-gold-molybdenum porphyry targets in the mining-friendly department of Caldas in Colombia. Drilling is underway at the Guayabales project, which is strategically located contiguous to the Marmato deposit, with initial assay results ongoing.","154",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.13,12.35,12.59,11.97,12.06,0.07,0.58,100174.066271,1899,12.1386,21.97,9.77,76641.447359356,19.3,553,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},8.301,75276,27475561.839839,16.86,"2025-04-22",[182,183,193,203,214,225,235,244,255,265,274,284,295,305,315,325,336,347,357,366,377,388,398,407,418,429,438,448,458,468,479,487,496,506,517,526,536,546,556,566,575,585,595,605,614,623,633,642,652,662,671,681,689,696,703,712,719,726,733,740,745,752,758,766,774,779,783,788,794,800,804,809,816,820,829,836,842,849,857,862,868,877,884,893,901,907,914,921,927,933,941,948,956,964,970,975,983,988,995,1004,1012,1020,1026,1034,1041,1048,1055,1061,1067,1072,1080,1088,1096,1103,1111,1120,1127,1135,1143,1150,1158,1166,1173,1179,1186,1192,1199,1205,1213,1221,1227,1233,1239,1247,1255,1262,1268,1275,1280,1286,1292,1298,1306,1314,1320,1326,1332,1340,1347,1356,1364,1372,1380,1387,1394,1402,1408,1415,1421,1428,1432,1440,1446,1454,1459,1464,1471,1478,1483,1489,1495,1503,1512,1519,1523,1529,1533,1538,1545,1550,1557,1562,1568,1574,1581,1586,1594,1599,1605,1612,1620,1628,1631,1637,1641,1645,1649,1657,1663,1669,1674,1677,1682,1688,1695,1703,1708,1717,1724,1731,1739,1745,1752,1757,1764,1771,1780,1787,1795,1802,1808,1814,1820,1826,1831,1838,1843,1849,1855,1862,1868,1874,1880,1887,1895,1900,1905,1910,1914,1921,1926,1933,1940,1944,1950,1957,1964,1968,1972,1974,1978,1983,1990,1994,1998,2001,2005,2011,2015,2022,2026,2029,2032,2038,2045,2049,2055,2058,2062,2067,2071,2078,2085,2090,2094,2099,2102,2107,2115,2121,2126,2131,2139,2146,2151,2157,2162,2167,2173,2181,2188,2193,2197,2204,2208,2217,2223,2230,2236,2243,2250,2253,2259,2266,2273,2278,2285,2290,2296,2300,2306,2311,2316,2322,2328,2335,2343,2348,2354,2358,2362,2366,2372,2376,2379,2384,2390,2393,2397,2403,2409,2414,2417,2421,2424,2429,2434,2439,2445,2449,2455,2458,2463,2467,2473,2478,2484,2487,2492,2496,2503,2507,2513,2516,2521,2526,2529,2533,2537,2543,2546,2552,2556,2561,2567],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.25,12.29,11.93,-0.2,-1.63,158733.069677,3735,12.0739,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":16},"2026-09-30",12.54,12.78,12.21,12.26,-0.24,-1.92,190874.74205,3047,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",12.45,12.545,12.285,12.5,0.23,1.87,152527.238603,3722,12.4489,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",12.31,12.58,12.03,12.27,-0.67,-5.18,155075.543324,2204,12.3622,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",13.08,12.6,12.94,-0.09,-0.69,117037.872639,2651,12.8647,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":188,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",13.21,12.575,13.03,-1.51,165768.47776,3100,12.8298,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",13.19,13.385,12.9,13.23,-0.45,-3.29,263874.245593,3820,13.1383,{"date":256,"open":239,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",13.81,12.95,13.68,0.76,5.88,219988.400575,3963,13.4351,{"date":266,"open":237,"high":237,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",12.7422,12.92,-0.07,-0.54,207108.411496,4083,12.8949,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":132,"volume":281,"transactions":282,"vwap":283},"2026-09-18",13,13.275,12.81,12.99,0.1,249528.712287,4996,13.0406,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",12.64,13.02,12.44,12.89,0.61,4.97,193439.145607,3583,12.7958,{"date":296,"open":239,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",13.22,12.07,12.28,-0.59,-4.58,253381.69196,3264,12.4929,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",13.56,12.7,12.87,-0.43,-3.23,194491.834639,4088,12.8917,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",13.75,12.88,13.3,-0.775,-5.51,166301.703325,3105,13.2814,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",15.04,15.4,14.02,14.075,-0.575,-3.92,265300.914778,2359,14.2646,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",14.74,15.08,14.41,14.65,-0.35,-2.33,156178.702601,3014,14.7395,{"date":348,"open":349,"high":95,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",16.42,14.93,15,-1.94,-11.45,261065.80046,3595,15.4307,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":117,"volume":363,"transactions":364,"vwap":365},"2026-09-08",16.85,17.78,16.94,0.19,171764.212824,2879,17.2045,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",16.59,17,16.53,16.75,-0.16,-0.95,93422.313169,3322,16.7673,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",16.7,17.175,16.25,16.91,0.63,3.87,110315.062114,3594,16.7836,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":60,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",15.21,16.31,15.15,16.28,7.89,105531.769499,2593,16.0831,{"date":399,"open":341,"high":400,"low":401,"close":402,"change":403,"percent_change":188,"volume":404,"transactions":405,"vwap":406},"2026-09-01",15.7,14.64,15.09,-0.03,130162.575054,2599,15.3263,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",15.2,15.34,14.8301,15.12,-0.12,-0.79,103505.135237,2100,15.0984,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",15.99,16.09,14.9704,15.24,-0.78,-4.87,120331.297888,3101,15.3518,{"date":430,"open":410,"high":431,"low":410,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",16.12,16.02,0.31,1.97,137611.632801,2329,15.6245,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",16.54,15.576,15.71,-0.76,-4.61,127456.047446,2774,15.9213,{"date":449,"open":432,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",16.71,15.83,16.47,0.34,2.11,112038.534651,2152,16.384,{"date":459,"open":420,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",16.355,15.35,16.13,0.445,2.84,68979.964962,1676,15.9674,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",15.41,15.98,15.25,15.685,0.475,3.12,57193.274779,1174,15.5801,{"date":480,"open":481,"high":482,"low":350,"close":390,"change":342,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",15.51,15.56,-2.25,42307.84985,2146,15.1751,{"date":488,"open":410,"high":489,"low":490,"close":482,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",15.59,14.8401,0.98,6.72,72714.355845,1235,15.2965,{"date":497,"open":341,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",14.91,14,14.58,-0.05,-0.34,61618.127753,1367,14.5857,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",14.98,15.22,14.535,14.63,-0.18,-1.22,84771.624689,1435,14.8052,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":515,"vwap":525},"2026-08-14",14.34,15.05,14.81,0.29,2,75831.194281,14.7611,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":434,"volume":533,"transactions":534,"vwap":535},"2026-08-13",14.13,14.67,13.93,14.52,0.28,78578.645973,1387,14.3654,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",16.45,14.065,14.24,-0.27,-1.86,111933.57488,2122,14.4573,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",14.26,14.51,13.98,0.15,1.04,32234.033455,1454,14.3619,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":209,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",14.12,14.47,14.0001,14.36,1.63,53789.915256,1359,14.2783,{"date":567,"open":499,"high":568,"low":569,"close":528,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",14.46,13.65,0.75,5.61,88611.35357,1434,14.1737,{"date":576,"open":577,"high":578,"low":229,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",13.1,13.43,13.38,0.21,1.59,54817.70118,1764,13.2755,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",13.78,12.85,13.17,0.24,1.86,137414.497897,2108,13.2305,{"date":596,"open":279,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",13.55,12.69,12.93,0.3,2.38,69420.459581,1708,13.2025,{"date":606,"open":208,"high":607,"low":608,"close":609,"change":433,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",12.9199,12.33,12.63,2.52,20563.24426,798,12.6706,{"date":615,"open":616,"high":276,"low":219,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",12.83,12.32,-0.83,-6.31,34630.911122,1027,12.4741,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",12.56,13.16,13.15,0.71,5.71,23651.230788,975,12.9942,{"date":634,"open":635,"high":318,"low":636,"close":288,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",12.4,11.87,-0.25,-1.97,43105.419727,1226,12.4442,{"date":643,"open":644,"high":645,"low":646,"close":598,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",12.8,12.91,12.1,-0.29,-2.23,48622.406014,1045,12.6038,{"date":653,"open":654,"high":589,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",13.01,12.08,12.98,0.18,1.41,35787.062313,895,12.7505,{"date":663,"open":196,"high":664,"low":665,"close":644,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",13.065,12.3299,0.16,1.27,26741.319464,766,12.7563,{"date":672,"open":673,"high":674,"low":675,"close":286,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",12.79,12.97,12.53,-0.6,-4.53,29211.25183,803,12.756,{"date":682,"open":276,"high":683,"low":276,"close":684,"change":122,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",13.735,13.24,1.92,63902.244267,1290,13.3861,{"date":690,"open":17,"high":279,"low":691,"close":279,"change":38,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",12.36,5.95,65901.5653,1328,12.8334,{"date":697,"open":698,"high":617,"low":698,"close":198,"change":551,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",12.04,1.24,49139.456475,1680,12.2239,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",11.78,12.39,11.57,12.11,0.37,3.15,39100,{"date":713,"open":617,"high":617,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",11.39,11.74,-0.56,-4.55,38800,{"date":720,"open":721,"high":722,"low":185,"close":723,"change":231,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-15",12.65,12.865,12.3,-5.31,45300,{"date":727,"open":276,"high":728,"low":729,"close":279,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":279},"2026-07-14",13.14,12.76,0.57,4.59,30900,{"date":734,"open":735,"high":736,"low":646,"close":737,"change":502,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-13",12.41,12.43,12.42,-2.66,56000,{"date":741,"open":588,"high":289,"low":691,"close":729,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":729},"2026-07-10",-0.08,-0.62,74700,{"date":746,"open":747,"high":289,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",12.23,12.84,0.97,8.17,177200,{"date":753,"open":691,"high":691,"low":754,"close":636,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":636},"2026-07-08",11.435,-0.7,-5.57,75700,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",13.27,12.425,12.57,-1.04,-7.64,70900,{"date":767,"open":768,"high":769,"low":319,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",13.47,13.8,13.61,0.45,3.42,95100,{"date":775,"open":279,"high":776,"low":675,"close":626,"change":260,"percent_change":777,"volume":778,"transactions":9,"vwap":626},"2026-07-02",13.345,6.13,93500,{"date":780,"open":16,"high":577,"low":16,"close":635,"change":551,"percent_change":781,"volume":782,"transactions":9,"vwap":635},"2026-07-01",1.22,44200,{"date":784,"open":785,"high":785,"low":185,"close":185,"change":786,"percent_change":648,"volume":787,"transactions":9,"vwap":185},"2026-06-30",12.71,-0.28,64100,{"date":789,"open":790,"high":790,"low":208,"close":675,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":675},"2026-06-29",13.2,-0.46,-3.54,83800,{"date":795,"open":625,"high":796,"low":625,"close":279,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":279},"2026-06-26",13.215,0.39,3.1,34500,{"date":801,"open":228,"high":802,"low":299,"close":228,"change":280,"percent_change":803,"volume":757,"transactions":9,"vwap":228},"2026-06-25",13.33,0.8,{"date":805,"open":208,"high":598,"low":806,"close":208,"change":270,"percent_change":807,"volume":808,"transactions":9,"vwap":208},"2026-06-24",12,-4.14,60900,{"date":810,"open":246,"high":770,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",12.925,13.04,-0.77,-5.58,44000,{"date":817,"open":530,"high":818,"low":802,"close":257,"change":112,"percent_change":269,"volume":819,"transactions":9,"vwap":257},"2026-06-22",14.295,113100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",14.49,14.505,13.48,13.82,-0.58,-4.03,62100,{"date":830,"open":461,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",15.93,14.4,-0.64,-4.26,55300,{"date":837,"open":838,"high":838,"low":327,"close":327,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":327},"2026-06-16",15.87,-0.26,-1.7,47700,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":781,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-15",14.66,16.21,15.3,8.66,56300,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",13.475,14.23,14.08,0.52,3.83,55900,{"date":858,"open":577,"high":859,"low":229,"close":307,"change":137,"percent_change":860,"volume":861,"transactions":9,"vwap":307},"2026-06-11",13.74,5.12,33300,{"date":863,"open":579,"high":864,"low":248,"close":248,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":248},"2026-06-10",13.72,-0.98,-7.06,75200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",14.28,14.42,13.26,13.88,-0.48,-3.34,63700,{"date":878,"open":879,"high":880,"low":881,"close":561,"change":797,"percent_change":882,"volume":883,"transactions":9,"vwap":561},"2026-06-08",13.85,14.606,13.58,2.79,35000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",15.26,15.44,13.79,13.97,-1.77,-11.25,100800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":786,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",16,16.38,15.66,15.74,-1.75,52300,{"date":902,"open":903,"high":903,"low":904,"close":432,"change":905,"percent_change":906,"volume":856,"transactions":9,"vwap":432},"2026-06-03",16.3,15.63,-0.75,-4.47,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":841,"transactions":9,"vwap":910},"2026-06-02",15.97,16.77,15.79,1.12,7.16,{"date":915,"open":916,"high":451,"low":327,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",15.8,15.65,-0.63,-3.87,91700,{"date":922,"open":923,"high":393,"low":923,"close":393,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":393},"2026-05-29",15.27,1.06,6.96,90900,{"date":928,"open":508,"high":929,"low":871,"close":509,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":509},"2026-05-28",15.6,0.05,0.33,92400,{"date":934,"open":935,"high":936,"low":498,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",16.23,16.33,15.17,-1.27,-7.73,59100,{"date":942,"open":943,"high":944,"low":462,"close":945,"change":570,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-26",16.4,16.65,16.44,4.78,46800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":107,"volume":955,"transactions":9,"vwap":953},"2026-05-22",15.85,15.91,15.5,15.69,0.01,29600,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",16.27,15.42,15.68,-0.72,-4.39,41800,{"date":965,"open":400,"high":966,"low":400,"close":943,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":943},"2026-05-20",16.89,0.69,4.39,62800,{"date":971,"open":916,"high":950,"low":498,"close":442,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":442},"2026-05-19",-0.23,-1.44,95300,{"date":976,"open":943,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-18",16.95,15.675,15.94,-0.31,-1.91,41400,{"date":984,"open":944,"high":944,"low":950,"close":381,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":381},"2026-05-15",-1.23,-7.04,95700,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":300,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-14",18,16.39,17.48,-3.27,71800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",18.049999,18.51,17.93,18.07,0.02,0.11,58100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":997,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":997},"2026-05-12",17.36,18.16,17.1,0.59,3.38,47000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-11",18.39,18.67,17.46,-0.81,-4.43,52200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":798,"volume":883,"transactions":9,"vwap":1023},"2026-05-08",17.96,18.27,17.71,0.55,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-07",18.48,18.84,17.72,-0.33,-1.83,34600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":997,"change":1039,"percent_change":1040,"volume":835,"transactions":9,"vwap":997},"2026-05-06",17.81,18.11,17.24,1.35,8.08,{"date":1042,"open":1043,"high":1043,"low":1044,"close":379,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":379},"2026-05-05",17.67,16.62,-0.66,-3.8,46600,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1006,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1006},"2026-05-04",18.14,17.23,-0.8,-4.41,63100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1007,"change":1001,"percent_change":1002,"volume":1060,"transactions":9,"vwap":1007},"2026-05-01",18.17,18.62,17.98,44700,{"date":1062,"open":1063,"high":1064,"low":999,"close":1050,"change":1065,"percent_change":676,"volume":1066,"transactions":9,"vwap":1050},"2026-04-30",18.25,18.57,-0.11,69300,{"date":1068,"open":1069,"high":1069,"low":997,"close":1063,"change":755,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1063},"2026-04-29",18.81,-3.69,65900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":962,"volume":1079,"transactions":9,"vwap":1077},"2026-04-28",19.53,19.69,18.63,18.95,-0.87,38700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":905,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",19.93,20.41,19.67,19.82,-0.15,43500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":310,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",20.6,20.62,19.86,19.97,-2.11,52700,{"date":1097,"open":1098,"high":25,"low":1099,"close":1100,"change":647,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-23",21.34,20.025,20.4,-1.4,78000,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-22",20.58,21.79,20.69,0.42,2.07,60200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-21",20.67,20.89,20.01,20.27,-0.52,-2.5,86800,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":797,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-20",20.16,21.39,20.79,1.91,64500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1100,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1100},"2026-04-17",19.88,21.09,19.85,0.96,4.94,60700,{"date":1136,"open":1137,"high":1129,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-16",19.43,19.16,19.44,0.12,0.62,51900,{"date":1144,"open":1145,"high":1146,"low":1069,"close":1147,"change":1148,"percent_change":1078,"volume":1149,"transactions":9,"vwap":1147},"2026-04-15",19.15,19.515,19.32,-0.17,64200,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-14",19.040001,19.7,19.49,0.68,3.62,46700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1069,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1069},"2026-04-13",18.64,19,18.4,-0.1,-0.53,38300,{"date":1167,"open":28,"high":28,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-10",18.47,18.91,0.27,1.45,48800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1160,"change":413,"percent_change":833,"volume":1178,"transactions":9,"vwap":1160},"2026-04-09",18.77,19.18,18.59,46100,{"date":1180,"open":1181,"high":1147,"low":1182,"close":1183,"change":854,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-08",19.29,18.3,18.76,2.85,75600,{"date":1187,"open":998,"high":998,"low":1188,"close":1189,"change":839,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",17.92,18.24,-1.41,65800,{"date":1193,"open":1050,"high":1194,"low":997,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-06",18.993,18.5,0.26,1.43,56600,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1189,"change":1203,"percent_change":1204,"volume":815,"transactions":9,"vwap":1189},"2026-04-02",17.35,18.32,-0.22,-1.19,{"date":1206,"open":1207,"high":1145,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-01",17.65,17.45,18.46,0.85,4.83,104600,{"date":1214,"open":381,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",17.7,16.059999,17.61,1.55,9.65,94200,{"date":1222,"open":1223,"high":1224,"low":887,"close":1216,"change":102,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1216},"2026-03-30",15.75,16.275,6.71,107900,{"date":1228,"open":549,"high":1229,"low":549,"close":520,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":520},"2026-03-27",15.678,0.89,6.29,59600,{"date":1234,"open":540,"high":341,"low":1235,"close":1236,"change":791,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-26",14.05,14.16,-3.15,49200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":771,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",14.75,14.79,14.44,14.62,3.18,70100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":980,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-24",13.89,14.45,13.86,14.17,-2.14,50900,{"date":1256,"open":569,"high":339,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-23",13.32,14.48,0.51,3.65,375600,{"date":1263,"open":1264,"high":886,"low":317,"close":889,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":889},"2026-03-20",15.13,-1.1,-7.3,85700,{"date":1269,"open":421,"high":421,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-19",14.2,15.07,-1.47,-8.89,161800,{"date":1276,"open":1277,"high":1278,"low":1277,"close":440,"change":1163,"percent_change":676,"volume":1279,"transactions":9,"vwap":440},"2026-03-18",15.9,16.87,89800,{"date":1281,"open":1282,"high":1282,"low":381,"close":1283,"change":1284,"percent_change":890,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",17.12,16.64,-0.3,63600,{"date":1287,"open":328,"high":1288,"low":328,"close":361,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":361},"2026-03-16",17.295,1.66,10.86,212300,{"date":1293,"open":846,"high":1294,"low":923,"close":1295,"change":938,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-13",16.51,15.28,-7.67,78900,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-12",17.5,16.395,16.55,-1,-5.7,45200,{"date":1307,"open":999,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-11",17.99,17.030001,17.55,-0.65,-3.57,48200,{"date":1315,"open":1310,"high":1316,"low":1310,"close":1317,"change":89,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-10",18.65,18.2,5.94,40500,{"date":1321,"open":1322,"high":1323,"low":838,"close":1323,"change":269,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-09",16.81,17.18,-0.41,77400,{"date":1327,"open":369,"high":1328,"low":1329,"close":1330,"change":199,"percent_change":1331,"volume":718,"transactions":9,"vwap":1330},"2026-03-06",17.647,16.83,17.25,-1.37,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-05",18.87,17.11,17.49,-1.52,-8,75800,{"date":1341,"open":1342,"high":1343,"low":1195,"close":1344,"change":1345,"percent_change":967,"volume":1346,"transactions":9,"vwap":1344},"2026-03-04",19.030001,19.379,19.01,0.13,84000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-03",19.5,19.536,17.95,18.88,-1.45,-7.13,75000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":310,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-02",20.86,21.2,19.803,20.33,-2.07,83700,{"date":1365,"open":1366,"high":1367,"low":1115,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-27",20.38,21.07,20.76,0.54,2.67,80400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1054,"transactions":9,"vwap":1377},"2026-02-26",20.1,20.28,18.92,20.22,0.14,0.7,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":771,"volume":1087,"transactions":9,"vwap":1385},"2026-02-25",20.2,20.44,19.66,20.08,0.09,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":454,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-24",17.38,20.23,19.99,11.8,113400,{"date":1395,"open":1396,"high":1308,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-23",17.76,17.555,17.88,0.46,2.64,36700,{"date":1403,"open":1404,"high":1336,"low":391,"close":1405,"change":570,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-20",16.92,17.42,4.5,41200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":730,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-19",16.11,16.67,16.01,3.54,31900,{"date":1416,"open":471,"high":1417,"low":952,"close":1418,"change":709,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-18",16.46,16.1,2.35,40900,{"date":1422,"open":1423,"high":1423,"low":959,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-17",16.24,15.73,-1.02,-6.09,51500,{"date":1429,"open":1278,"high":1404,"low":452,"close":371,"change":147,"percent_change":1430,"volume":1431,"transactions":9,"vwap":371},"2026-02-13",2.32,37400,{"date":1433,"open":1434,"high":1435,"low":936,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-12",17.57,17.58,16.37,-1.6,-8.9,47400,{"date":1441,"open":1351,"high":1442,"low":1443,"close":1444,"change":1345,"percent_change":38,"volume":1445,"transactions":9,"vwap":1444},"2026-02-11",18.26,17.52,17.97,70300,{"date":1447,"open":1189,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-10",18.255,17.791,17.84,-0.61,-3.31,37200,{"date":1455,"open":450,"high":1456,"low":450,"close":1456,"change":1457,"percent_change":802,"volume":1458,"transactions":9,"vwap":1456},"2026-02-09",18.45,2.17,71400,{"date":1460,"open":917,"high":1461,"low":917,"close":393,"change":383,"percent_change":1462,"volume":1463,"transactions":9,"vwap":393},"2026-02-06",16.43,4.03,54200,{"date":1465,"open":845,"high":1466,"low":1467,"close":917,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":917},"2026-02-05",16.456,15.55,-1.61,-9.33,57300,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1303,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-04",18.66,16.313,17.26,-5.48,101300,{"date":1479,"open":1405,"high":1480,"low":361,"close":1442,"change":1481,"percent_change":1482,"volume":969,"transactions":9,"vwap":1442},"2026-02-03",18.35,1.71,10.33,{"date":1484,"open":1485,"high":368,"low":1486,"close":1302,"change":657,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1302},"2026-02-02",16.15,15.95,1.1,61100,{"date":1490,"open":1059,"high":1491,"low":1436,"close":1436,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1436},"2026-01-30",18.055,-2.37,-12.65,127500,{"date":1496,"open":1115,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-29",21.239,18.01,18.74,-1.07,-5.4,71100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-28",19.26,19.89,18.69,19.81,0.95,5.04,118200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":635,"volume":1518,"transactions":9,"vwap":1515},"2026-01-27",16.88,18.86,16.8,2.08,132200,{"date":1520,"open":1008,"high":1336,"low":1521,"close":1522,"change":551,"percent_change":67,"volume":1226,"transactions":9,"vwap":1522},"2026-01-26",16.6,16.78,{"date":1524,"open":393,"high":1411,"low":1525,"close":1526,"change":730,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-23",16.030001,16.63,3.55,55200,{"date":1530,"open":831,"high":1531,"low":472,"close":1216,"change":666,"percent_change":102,"volume":1532,"transactions":9,"vwap":1216},"2026-01-22",16.61,81400,{"date":1534,"open":379,"high":1535,"low":898,"close":1277,"change":590,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1277},"2026-01-21",16.82,1.53,96100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":897,"change":1141,"percent_change":1543,"volume":1544,"transactions":9,"vwap":897},"2026-01-20",15.48,15.945,15.14,4.12,56900,{"date":1546,"open":423,"high":886,"low":1547,"close":327,"change":502,"percent_change":1548,"volume":1549,"transactions":9,"vwap":327},"2026-01-16",14.72,-2.21,34300,{"date":1551,"open":1552,"high":1553,"low":846,"close":1554,"change":743,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-15",15.88,15.96,15.38,-3.88,53000,{"date":1558,"open":895,"high":1559,"low":897,"close":895,"change":1345,"percent_change":1560,"volume":1561,"transactions":9,"vwap":895},"2026-01-14",16.16,0.82,44100,{"date":1563,"open":1467,"high":1516,"low":1564,"close":838,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":838},"2026-01-13",15.45,0.64,4.2,50100,{"date":1569,"open":1241,"high":481,"low":1241,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-12",15.23,0.815,5.65,87600,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1303,"volume":1580,"transactions":9,"vwap":1578},"2026-01-09",14.77,14.32,14.415,-0.145,21000,{"date":1582,"open":1250,"high":1583,"low":1250,"close":1584,"change":1086,"percent_change":1425,"volume":1585,"transactions":9,"vwap":1584},"2026-01-08",14.87,14.56,18700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1246,"transactions":9,"vwap":1591},"2026-01-07",14.33,14.89,13.99,14.71,0.315,2.19,{"date":1595,"open":1584,"high":1242,"low":540,"close":1596,"change":1597,"percent_change":980,"volume":1598,"transactions":9,"vwap":1596},"2026-01-06",14.395,-0.045,45600,{"date":1600,"open":1243,"high":1591,"low":1601,"close":1243,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1243},"2026-01-05",14.29,0.53,3.81,68200,{"date":1606,"open":1241,"high":1241,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-02",13.76,13.91,-0.68,-4.66,53900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":725,"transactions":9,"vwap":1617},"2025-12-31",14.96,15.115,14.55,14.59,-0.42,-2.8,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1196,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-30",15.19,15.39,14.9,15.01,1.76,63000,{"date":1629,"open":392,"high":392,"low":568,"close":1241,"change":755,"percent_change":677,"volume":1630,"transactions":9,"vwap":1241},"2025-12-29",74100,{"date":1632,"open":1633,"high":1559,"low":1634,"close":1564,"change":590,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1564},"2025-12-26",15.36,15.29,1.58,16500,{"date":1638,"open":1271,"high":423,"low":1625,"close":390,"change":1378,"percent_change":1639,"volume":1640,"transactions":9,"vwap":390},"2025-12-24",0.93,10800,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1271,"change":269,"percent_change":791,"volume":1047,"transactions":9,"vwap":1271},"2025-12-23",15.462,15.035,{"date":1646,"open":1588,"high":1295,"low":1588,"close":1542,"change":60,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1542},"2025-12-22",8.53,79800,{"date":1650,"open":1651,"high":852,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-19",13.92,13.84,13.95,0.44,3.26,28700,{"date":1658,"open":597,"high":1590,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-18",13.51,-0.19,-1.39,62000,{"date":1664,"open":790,"high":1665,"low":790,"close":1666,"change":1379,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-17",14.059,13.7,5.38,92700,{"date":1670,"open":1671,"high":276,"low":1671,"close":276,"change":522,"percent_change":1672,"volume":1673,"transactions":9,"vwap":276},"2025-12-16",12.72,2.28,24400,{"date":1675,"open":196,"high":654,"low":17,"close":785,"change":501,"percent_change":1676,"volume":1185,"transactions":9,"vwap":785},"2025-12-15",-0.39,{"date":1678,"open":286,"high":268,"low":735,"close":729,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":729},"2025-12-12",0.36,2.9,86400,{"date":1683,"open":1684,"high":1685,"low":1684,"close":635,"change":730,"percent_change":1686,"volume":1687,"transactions":9,"vwap":635},"2025-12-11",11.63,12.48,4.82,53700,{"date":1689,"open":1690,"high":806,"low":1691,"close":1692,"change":290,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-10",11.22,10.9,11.83,5.44,113600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1690,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1690},"2025-12-09",11.37,11.47,11.15,-0.13,-1.15,32800,{"date":1704,"open":1697,"high":707,"low":1705,"close":1706,"change":112,"percent_change":230,"volume":1707,"transactions":9,"vwap":1706},"2025-12-08",11.255,11.35,32200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-05",11.46,11.52,11.33,11.36,-0.085,-0.74,31000,{"date":1718,"open":1706,"high":1719,"low":1706,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-04",11.58,11.445,0.005,0.04,22900,{"date":1725,"open":1712,"high":1726,"low":1727,"close":1728,"change":657,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-03",11.68,11.289,11.44,1.6,184400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1386,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-02",11.18,11.29,11.09,11.26,0.81,38100,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":342,"percent_change":1744,"volume":1172,"transactions":9,"vwap":1743},"2025-12-01",11.61,11.04,11.17,-3.04,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1711,"change":771,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1711},"2025-11-28",11.19,11.69,11.12,4.07,44500,{"date":1753,"open":1742,"high":1754,"low":1742,"close":1755,"change":930,"percent_change":771,"volume":1756,"transactions":9,"vwap":1755},"2025-11-26",11.21,11.07,36200,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1399,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-25",10.55,11.16,11.02,4.36,20100,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1025,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-24",10.1,10.69,10.56,5.49,56500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-21",9.85,10.225,9.8,10.01,0.17,1.73,83300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":755,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-20",10.65,10.949,9.84,-6.64,53600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":362,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-19",10.63,10.73,10.38,10.54,1.84,51800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":107,"percent_change":21,"volume":1801,"transactions":9,"vwap":1800},"2025-11-18",10.3,10.47,10.2,10.35,40600,{"date":1803,"open":1804,"high":1782,"low":1805,"close":1806,"change":342,"percent_change":251,"volume":1807,"transactions":9,"vwap":1806},"2025-11-17",10.51,10.19,10.29,77800,{"date":1809,"open":1810,"high":1811,"low":26,"close":1811,"change":709,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-14",10.05,10.64,3.6,59700,{"date":1815,"open":1699,"high":1699,"low":1816,"close":1817,"change":1609,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-13",10.25,10.27,-6.21,28900,{"date":1821,"open":1822,"high":1735,"low":1822,"close":1823,"change":209,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-12",10.45,10.95,2.15,40100,{"date":1827,"open":1823,"high":1828,"low":1789,"close":1829,"change":372,"percent_change":1272,"volume":1830,"transactions":9,"vwap":1829},"2025-11-11",10.98,10.72,52800,{"date":1832,"open":1290,"high":1833,"low":1834,"close":1835,"change":152,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-10",11.06,10.85,10.88,3.32,88000,{"date":1839,"open":1840,"high":1811,"low":1840,"close":1841,"change":280,"percent_change":1132,"volume":1842,"transactions":9,"vwap":1841},"2025-11-07",10.22,10.53,42700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1164,"percent_change":1848,"volume":1453,"transactions":9,"vwap":1847},"2025-11-06",10.91,11.025,10.43,-4.84,{"date":1850,"open":1851,"high":1754,"low":1852,"close":1853,"change":280,"percent_change":1854,"volume":1807,"transactions":9,"vwap":1853},"2025-11-05",10.99,10.84,10.96,0.92,{"date":1856,"open":1711,"high":1857,"low":1858,"close":1290,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1290},"2025-11-04",11.676,10.77,-0.97,-8.2,57100,{"date":1863,"open":1864,"high":15,"low":1864,"close":1692,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1692},"2025-11-03",11.32,0.47,4.14,71000,{"date":1869,"open":1870,"high":1871,"low":1706,"close":1713,"change":972,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1713},"2025-10-31",11.66,11.7,-1.98,160000,{"date":1875,"open":1876,"high":1870,"low":1877,"close":1878,"change":1345,"percent_change":117,"volume":1879,"transactions":9,"vwap":1878},"2025-10-30",11.49,11.205,11.59,47900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1710,"change":931,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1710},"2025-10-29",11.84,11.88,11.394,2.96,98000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1502,"transactions":9,"vwap":1892},"2025-10-28",11,11.315,10.87,11.13,-0.04,-0.36,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1743,"change":1451,"percent_change":221,"volume":1561,"transactions":9,"vwap":1743},"2025-10-27",11.55,11.635,11.03,{"date":1901,"open":1882,"high":1902,"low":1684,"close":705,"change":1903,"percent_change":1904,"volume":1427,"transactions":9,"vwap":705},"2025-10-24",12.12,-0.14,-1.17,{"date":1906,"open":1864,"high":806,"low":1864,"close":1907,"change":1155,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-23",11.92,6.05,82900,{"date":1911,"open":1792,"high":1712,"low":1847,"close":1912,"change":147,"percent_change":1913,"volume":1573,"transactions":9,"vwap":1912},"2025-10-22",11.24,3.5,{"date":1915,"open":1747,"high":1916,"low":1917,"close":1290,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1290},"2025-10-21",11.43,10.7,-0.86,-7.34,91400,{"date":1922,"open":806,"high":806,"low":1728,"close":1923,"change":280,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-20",11.72,0.86,45800,{"date":1927,"open":723,"high":1928,"low":1929,"close":1930,"change":985,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-17",12.55,11.515,11.62,-9.57,85800,{"date":1934,"open":1935,"high":1936,"low":598,"close":588,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":588},"2025-10-16",13.44,13.496,-0.47,-3.53,165100,{"date":1941,"open":1942,"high":1943,"low":297,"close":1257,"change":1903,"percent_change":763,"volume":1198,"transactions":9,"vwap":1257},"2025-10-15",13.6,13.67,{"date":1945,"open":1659,"high":1946,"low":1947,"close":1948,"change":637,"percent_change":1949,"volume":835,"transactions":9,"vwap":1948},"2025-10-14",13.54,13.35,13.46,-1.82,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":127,"percent_change":1956,"volume":1825,"transactions":9,"vwap":1955},"2025-10-13",13.66,13.77,13.5,13.71,3.01,{"date":1958,"open":1959,"high":1954,"low":1960,"close":1961,"change":600,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-10",13.06,13.056,13.31,2.31,35800,{"date":1965,"open":824,"high":1966,"low":258,"close":654,"change":250,"percent_change":875,"volume":1967,"transactions":9,"vwap":654},"2025-10-09",13.62,39000,{"date":1969,"open":1942,"high":1942,"low":1970,"close":1948,"change":551,"percent_change":117,"volume":1971,"transactions":9,"vwap":1948},"2025-10-08",13.328,35300,{"date":1973,"open":297,"high":307,"low":297,"close":1961,"change":20,"percent_change":1602,"volume":883,"transactions":9,"vwap":1961},"2025-10-07",{"date":1975,"open":569,"high":1976,"low":297,"close":684,"change":403,"percent_change":972,"volume":1977,"transactions":9,"vwap":684},"2025-10-06",13.686,192700,{"date":1979,"open":1257,"high":1980,"low":1981,"close":760,"change":1001,"percent_change":551,"volume":1982,"transactions":9,"vwap":760},"2025-10-03",13.69,13.18,81500,{"date":1984,"open":853,"high":853,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-02",13.213,13.25,-1.5,-10.17,204300,{"date":1991,"open":1992,"high":1993,"low":871,"close":1241,"change":600,"percent_change":1517,"volume":828,"transactions":9,"vwap":1241},"2025-10-01",14.61,14.956,{"date":1995,"open":1250,"high":1996,"low":1250,"close":1250,"change":954,"percent_change":20,"volume":1997,"transactions":9,"vwap":1250},"2025-09-30",14.775,28500,{"date":1999,"open":529,"high":2000,"low":548,"close":1243,"change":1170,"percent_change":1125,"volume":1232,"transactions":9,"vwap":1243},"2025-09-29",14.912,{"date":2002,"open":569,"high":540,"low":569,"close":1252,"change":1009,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1252},"2025-09-26",4.34,40800,{"date":2006,"open":2007,"high":888,"low":2008,"close":881,"change":209,"percent_change":2009,"volume":2010,"transactions":9,"vwap":881},"2025-09-25",13.34,13.29,1.72,28800,{"date":2012,"open":1257,"high":1980,"low":246,"close":1947,"change":2013,"percent_change":1086,"volume":2014,"transactions":9,"vwap":1947},"2025-09-24",-0.02,35700,{"date":2016,"open":2017,"high":2018,"low":1961,"close":2019,"change":1065,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-23",13.41,13.609,13.37,-0.82,46900,{"date":2023,"open":2024,"high":1980,"low":872,"close":824,"change":280,"percent_change":570,"volume":2025,"transactions":9,"vwap":824},"2025-09-22",13.53,77200,{"date":2027,"open":785,"high":597,"low":308,"close":579,"change":967,"percent_change":1693,"volume":2028,"transactions":9,"vwap":579},"2025-09-19",69600,{"date":2030,"open":195,"high":196,"low":208,"close":598,"change":742,"percent_change":918,"volume":2031,"transactions":9,"vwap":598},"2025-09-18",42600,{"date":2033,"open":268,"high":246,"low":2034,"close":2035,"change":342,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-17",12.62,12.77,-2.67,55000,{"date":2039,"open":2040,"high":2041,"low":654,"close":2042,"change":2043,"percent_change":2044,"volume":1813,"transactions":9,"vwap":2042},"2025-09-16",13.49,13.532,13.12,-0.37,-2.74,{"date":2046,"open":1607,"high":587,"low":2047,"close":2040,"change":1284,"percent_change":2048,"volume":856,"transactions":9,"vwap":2040},"2025-09-15",13.282,-2.18,{"date":2050,"open":569,"high":2051,"low":2052,"close":888,"change":1777,"percent_change":2053,"volume":2054,"transactions":9,"vwap":888},"2025-09-12",13.859,13.52,1.25,32000,{"date":2056,"open":569,"high":1251,"low":768,"close":1966,"change":403,"percent_change":1203,"volume":2057,"transactions":9,"vwap":1966},"2025-09-11",79400,{"date":2059,"open":2007,"high":259,"low":1257,"close":569,"change":1399,"percent_change":2060,"volume":2061,"transactions":9,"vwap":569},"2025-09-10",3.49,49100,{"date":2063,"open":859,"high":257,"low":2064,"close":246,"change":874,"percent_change":2065,"volume":2066,"transactions":9,"vwap":246},"2025-09-09",13.055,-3.51,85400,{"date":2068,"open":1588,"high":1588,"low":770,"close":1943,"change":1031,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1943},"2025-09-08",-2.36,99700,{"date":2072,"open":2073,"high":499,"low":2074,"close":499,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":499},"2025-09-05",13.59,13.4,0.72,5.42,104200,{"date":2079,"open":2080,"high":2080,"low":872,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-04",13.87,13.28,-0.71,-5.08,50000,{"date":2086,"open":889,"high":2087,"low":2019,"close":1590,"change":522,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1590},"2025-09-03",14.069,2.12,130900,{"date":2091,"open":2017,"high":879,"low":279,"close":1666,"change":1141,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1666},"2025-09-02",4.74,89600,{"date":2095,"open":287,"high":2096,"low":2097,"close":227,"change":1345,"percent_change":46,"volume":2098,"transactions":9,"vwap":227},"2025-08-29",13.268,12.75,34400,{"date":2100,"open":608,"high":279,"low":1902,"close":258,"change":2075,"percent_change":2101,"volume":1488,"transactions":9,"vwap":258},"2025-08-28",5.89,{"date":2103,"open":736,"high":598,"low":2104,"close":747,"change":1903,"percent_change":2105,"volume":2106,"transactions":9,"vwap":747},"2025-08-27",12.14,-1.13,66600,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-26",11.27,12.49,12.37,1.11,9.86,112300,{"date":2116,"open":2117,"high":2118,"low":1804,"close":1736,"change":2119,"percent_change":2120,"volume":1172,"transactions":9,"vwap":1736},"2025-08-25",10.93,11.3,0.41,3.78,{"date":2122,"open":2123,"high":1851,"low":1482,"close":1834,"change":522,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1834},"2025-08-22",10.4,2.75,39900,{"date":2127,"open":1789,"high":2128,"low":1482,"close":1768,"change":1893,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1768},"2025-08-21",10.81,-0.38,54500,{"date":2132,"open":1806,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-20",10.691,10.23,10.6,0.5,4.95,81300,{"date":2140,"open":2141,"high":2141,"low":2142,"close":1766,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1766},"2025-08-19",10.57,10,-0.5,-4.72,25200,{"date":2147,"open":1810,"high":2135,"low":2148,"close":2135,"change":290,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2135},"2025-08-18",9.98,6.11,65600,{"date":2152,"open":2113,"high":2153,"low":2154,"close":2155,"change":1196,"percent_change":1370,"volume":2156,"transactions":9,"vwap":2155},"2025-08-15",10.244,9.728,9.99,53300,{"date":2158,"open":2159,"high":1784,"low":2159,"close":2160,"change":280,"percent_change":552,"volume":2161,"transactions":9,"vwap":2160},"2025-08-14",9.5,9.73,47500,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":20,"percent_change":38,"volume":1842,"transactions":9,"vwap":2166},"2025-08-13",9.59,9.82,9.63,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":930,"percent_change":1602,"volume":1604,"transactions":9,"vwap":2172},"2025-08-12",9.54,9.69,9.39,9.56,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2013,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-11",9.31,9.6,9.186,9.51,-0.21,24100,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":637,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-08",9.74,9.34,9.53,-2.56,102800,{"date":2189,"open":1840,"high":1840,"low":2178,"close":2190,"change":541,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-07",9.78,-2.69,94900,{"date":2194,"open":2171,"high":1799,"low":176,"close":1810,"change":383,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1810},"2025-08-06",6.69,826100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":1894,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-05",9.66,9.938,9.42,-3.68,29200,{"date":2205,"open":2171,"high":1784,"low":2171,"close":2190,"change":1025,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2190},"2025-08-04",5.96,25700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-01",9.15,9.365,8.99,9.23,0.2,2.21,31700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2219,"change":1722,"percent_change":1654,"volume":2222,"transactions":9,"vwap":2219},"2025-07-31",9.03,9.11,8.89,36400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2212,"change":637,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2212},"2025-07-30",9.12,9.25,8.94,-2.71,79900,{"date":2231,"open":2232,"high":2175,"low":2232,"close":2233,"change":122,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-29",9.02,9.24,2.78,29300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2212,"change":2129,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2212},"2025-07-28",9.27,9.28,8.95,-4.06,66400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2013,"percent_change":2179,"volume":2249,"transactions":9,"vwap":2248},"2025-07-25",9.33,9.459,9.145,9.37,65000,{"date":2251,"open":2175,"high":2159,"low":2210,"close":2171,"change":1579,"percent_change":1337,"volume":2252,"transactions":9,"vwap":2171},"2025-07-24",58000,{"date":2254,"open":2148,"high":2142,"low":2245,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-23",9.535,-0.335,-3.39,61900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":372,"percent_change":1437,"volume":2265,"transactions":9,"vwap":2264},"2025-07-22",10.13,10.148,9.79,9.87,27700,{"date":2267,"open":1775,"high":2268,"low":2269,"close":2270,"change":127,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-21",10.04,9.755,10.03,4.15,65500,{"date":2274,"open":2170,"high":2275,"low":2276,"close":2166,"change":1893,"percent_change":1324,"volume":2277,"transactions":9,"vwap":2166},"2025-07-18",9.791,9.48,41900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":1086,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-17",9.58,9.67,9.38,-1.53,73300,{"date":2286,"open":2261,"high":2261,"low":2287,"close":2165,"change":230,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2165},"2025-07-16",9.57,-0.91,71300,{"date":2291,"open":1816,"high":1816,"low":1775,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-07-15",9.91,-0.32,-3.13,42200,{"date":2297,"open":1784,"high":1804,"low":1784,"close":2134,"change":771,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2134},"2025-07-14",4.6,97900,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2190,"change":786,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2190},"2025-07-11",10.07,9.628,-2.78,147000,{"date":2307,"open":2308,"high":2308,"low":2263,"close":2309,"change":637,"percent_change":2310,"volume":1102,"transactions":9,"vwap":2309},"2025-07-10",10.32,10.06,-2.42,{"date":2312,"open":1789,"high":1789,"low":2313,"close":2314,"change":1203,"percent_change":2315,"volume":1238,"transactions":9,"vwap":2314},"2025-07-09",10.15,10.31,-2.09,{"date":2317,"open":1728,"high":2318,"low":2319,"close":1841,"change":1303,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1841},"2025-07-08",11.54,10.37,-8.67,141500,{"date":2323,"open":2318,"high":698,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2299,"transactions":9,"vwap":2325},"2025-07-07",11.375,11.53,-0.355,-2.99,{"date":2329,"open":1870,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1793,"volume":2334,"transactions":9,"vwap":2332},"2025-07-03",11.98,11.615,11.885,0.215,30800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1369,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-02",11.31,11.76,10.871,11.67,4.85,54600,{"date":2344,"open":2109,"high":2345,"low":1749,"close":1892,"change":362,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1892},"2025-07-01",11.648,1.74,67100,{"date":2349,"open":1811,"high":1828,"low":2350,"close":2351,"change":1654,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-30",10.5,10.94,4.19,54800,{"date":2355,"open":1841,"high":1917,"low":1798,"close":2350,"change":1324,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2350},"2025-06-27",-3.76,41500,{"date":2359,"open":1798,"high":1845,"low":1798,"close":1845,"change":1399,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1845},"2025-06-26",4.4,60300,{"date":2363,"open":2183,"high":2364,"low":2159,"close":1822,"change":1854,"percent_change":1219,"volume":2365,"transactions":9,"vwap":1822},"2025-06-25",10.707,127800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2185,"change":1618,"percent_change":2371,"volume":2357,"transactions":9,"vwap":2185},"2025-06-24",9.68,10.0030003,9.46,-4.22,{"date":2373,"open":2183,"high":2268,"low":2183,"close":2374,"change":590,"percent_change":2375,"volume":1238,"transactions":9,"vwap":2374},"2025-06-23",9.95,2.47,{"date":2377,"open":1775,"high":2374,"low":2276,"close":2378,"change":112,"percent_change":1163,"volume":1011,"transactions":9,"vwap":2378},"2025-06-20",9.71,{"date":2380,"open":2381,"high":2148,"low":2280,"close":2382,"change":1065,"percent_change":2383,"volume":782,"transactions":9,"vwap":2382},"2025-06-18",9.9,9.72,-1.12,{"date":2385,"open":2386,"high":2387,"low":2165,"close":2388,"change":502,"percent_change":875,"volume":2389,"transactions":9,"vwap":2388},"2025-06-17",10.09,10.139,9.83,37500,{"date":2391,"open":1766,"high":1791,"low":2155,"close":2392,"change":1722,"percent_change":797,"volume":711,"transactions":9,"vwap":2392},"2025-06-16",10.17,{"date":2394,"open":2350,"high":2350,"low":2155,"close":2261,"change":1148,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2261},"2025-06-13",-1.65,48900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":1797,"change":209,"percent_change":1672,"volume":2402,"transactions":9,"vwap":1797},"2025-06-12",10.21,10.49,10.11,49600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2302,"change":1163,"percent_change":865,"volume":2408,"transactions":9,"vwap":2302},"2025-06-11",10.18,10.28,9.92,120200,{"date":2410,"open":1852,"high":1852,"low":2411,"close":2392,"change":231,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2392},"2025-06-10",10.16,-6.35,105800,{"date":2415,"open":1733,"high":1733,"low":1790,"close":1290,"change":637,"percent_change":483,"volume":2416,"transactions":9,"vwap":1290},"2025-06-09",72000,{"date":2418,"open":2419,"high":806,"low":1735,"close":2420,"change":2129,"percent_change":1452,"volume":2187,"transactions":9,"vwap":2420},"2025-06-06",11.5,11.11,{"date":2422,"open":1871,"high":806,"low":1698,"close":1876,"change":1700,"percent_change":2383,"volume":2423,"transactions":9,"vwap":1876},"2025-06-05",24500,{"date":2425,"open":1870,"high":1870,"low":2426,"close":1930,"change":2427,"percent_change":1196,"volume":2428,"transactions":9,"vwap":1930},"2025-06-04",11.45,0.03,38500,{"date":2430,"open":2431,"high":1684,"low":2431,"close":1878,"change":127,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1878},"2025-06-03",11.05,3.57,42900,{"date":2435,"open":1755,"high":2436,"low":1755,"close":1747,"change":1345,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1747},"2025-06-02",11.606,1.18,60000,{"date":2440,"open":1733,"high":2441,"low":2442,"close":1833,"change":1203,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1833},"2025-05-30",11.442,10.97,-1.95,163400,{"date":2446,"open":714,"high":2447,"low":1699,"close":2448,"change":269,"percent_change":743,"volume":2125,"transactions":9,"vwap":2448},"2025-05-29",11.812,11.28,{"date":2450,"open":2451,"high":1713,"low":1790,"close":1706,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1706},"2025-05-28",11.2,0.22,1.98,62200,{"date":2456,"open":1690,"high":714,"low":1889,"close":1892,"change":1065,"percent_change":865,"volume":2457,"transactions":9,"vwap":1892},"2025-05-27",74800,{"date":2459,"open":2460,"high":1912,"low":2460,"close":1912,"change":1009,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1912},"2025-05-23",10.82,5.54,44300,{"date":2464,"open":1789,"high":2442,"low":2465,"close":1782,"change":1086,"percent_change":1661,"volume":2466,"transactions":9,"vwap":1782},"2025-05-22",10.58,25800,{"date":2468,"open":1789,"high":1734,"low":2469,"close":2470,"change":657,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-21",10.62,10.8,1.69,70500,{"date":2474,"open":2475,"high":1790,"low":2476,"close":2469,"change":1487,"percent_change":1897,"volume":2477,"transactions":9,"vwap":2469},"2025-05-20",9.49,9.41,59900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":1903,"percent_change":1353,"volume":2483,"transactions":9,"vwap":2482},"2025-05-19",9.7,9.937,9.52,22400,{"date":2485,"open":2486,"high":2480,"low":2159,"close":2199,"change":954,"percent_change":280,"volume":1079,"transactions":9,"vwap":2199},"2025-05-16",9.62,{"date":2488,"open":2233,"high":2170,"low":2489,"close":1219,"change":709,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1219},"2025-05-15",8.93,3.99,60500,{"date":2493,"open":2233,"high":2494,"low":2240,"close":2239,"change":1378,"percent_change":1536,"volume":2495,"transactions":9,"vwap":2239},"2025-05-14",9.613,61400,{"date":2497,"open":2476,"high":2498,"low":2499,"close":2500,"change":839,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-13",9.55,8.85,9.14,-2.77,96200,{"date":2504,"open":1766,"high":1766,"low":2505,"close":2505,"change":961,"percent_change":2506,"volume":2004,"transactions":9,"vwap":2505},"2025-05-12",9.4,-7.11,{"date":2508,"open":2382,"high":1840,"low":2176,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-05-09",10.12,0.48,4.98,39300,{"date":2514,"open":2155,"high":2270,"low":2172,"close":2515,"change":972,"percent_change":343,"volume":1172,"transactions":9,"vwap":2515},"2025-05-08",9.64,{"date":2517,"open":2518,"high":2518,"low":2190,"close":2264,"change":2143,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2264},"2025-05-07",10.42,-4.82,64800,{"date":2522,"open":2401,"high":1798,"low":2523,"close":2319,"change":1399,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2319},"2025-05-06",9.97,4.64,67300,{"date":2527,"open":1775,"high":2292,"low":2528,"close":2292,"change":1865,"percent_change":2511,"volume":744,"transactions":9,"vwap":2292},"2025-05-05",9.47,{"date":2530,"open":2280,"high":2199,"low":2282,"close":2531,"change":501,"percent_change":1164,"volume":2532,"transactions":9,"vwap":2531},"2025-05-02",9.44,55800,{"date":2534,"open":2535,"high":2176,"low":2535,"close":2475,"change":1679,"percent_change":2536,"volume":1198,"transactions":9,"vwap":2475},"2025-05-01",9.05,3.94,{"date":2538,"open":2233,"high":2539,"low":2540,"close":2541,"change":980,"percent_change":2542,"volume":718,"transactions":9,"vwap":2541},"2025-04-30",9.45,9,9.13,-3.28,{"date":2544,"open":2185,"high":2160,"low":2545,"close":2531,"change":1148,"percent_change":890,"volume":1630,"transactions":9,"vwap":2531},"2025-04-29",9.19,{"date":2547,"open":1773,"high":2548,"low":2213,"close":2549,"change":972,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-04-28",9.93,9.61,-2.34,113200,{"date":2553,"open":1791,"high":1847,"low":2190,"close":1784,"change":1045,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1784},"2025-04-25",-6.29,81900,{"date":2557,"open":2465,"high":2558,"low":2559,"close":2350,"change":930,"percent_change":2510,"volume":2560,"transactions":9,"vwap":2350},"2025-04-24",10.75,9.75,138100,{"date":2562,"open":2563,"high":1767,"low":2564,"close":1822,"change":20,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1822},"2025-04-23",10.34,10.032,0.67,209800,{"date":180,"open":1853,"high":1742,"low":2563,"close":1791,"change":826,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1791},-5.29,95900]