[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELE":3,"homepage-market-summary":34,"stock-historical-ELE":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"ELE","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},"Elemental Royalty Corporation Common Stock","Nasdaq",null,"Common Stock","Elemental Royalty Corp is engaged in exploration discovery, royalty generation, royalty acquisition, and strategic investments. It is the result of the strategic merger of Elemental Altus Royalties and EMX Royalty Corporation together creating a mid-tier gold-focused royalty company with the scale, diversification, and cash flow. Geographically, the company generates revenue from North America, South America, Europe, Australia and Africa.","39",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.6604,0.12,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},18.17,18.81,18.815,17.83,18.37,-0.2,-1.09,491152.596153,9386,18.1817,26.96,12.58,295861.553719564,38.9,1549,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},9.5,206383,75329848.429891,74.71,"2025-04-22",[186,187,197,205,216,227,238,248,259,270,281,290,299,308,317,327,337,346,356,366,376,385,395,403,412,422,431,442,453,463,471,481,490,500,509,518,528,538,547,556,566,575,585,596,607,618,628,639,648,656,664,674,685,694,702,710,717,726,734,742,748,757,766,772,779,787,795,803,810,818,824,832,839,843,851,858,865,873,881,890,899,908,913,920,928,936,943,951,958,967,974,981,989,996,1002,1007,1013,1020,1027,1035,1041,1049,1057,1064,1072,1076,1083,1090,1097,1103,1109,1115,1122,1130,1137,1144,1151,1158,1165,1173,1180,1187,1194,1201,1207,1214,1222,1227,1234,1241,1249,1256,1262,1268,1273,1279,1287,1294,1299,1308,1315,1324,1331,1340,1346,1351,1357,1362,1369,1374,1381,1387,1395,1400,1405,1410,1417,1424,1430,1436,1444,1450,1458,1463,1470,1477,1484,1488,1495,1502,1510,1518,1523,1528,1535,1541,1546,1552,1559,1565,1571,1576,1579,1586,1591,1595,1601,1608,1614,1620,1626,1631,1637,1645,1650,1656,1661,1668,1674,1679,1686,1694,1702,1708,1715,1721,1729,1734,1740,1746,1752,1760,1765,1773,1781,1789,1795,1803,1811,1818,1825,1829,1834,1840,1845,1852,1858,1866,1872,1880,1887,1893,1900,1905,1911,1918,1922,1927,1933,1941,1944,1949,1952,1957,1962,1968,1976,1982,1987,1994,2000,2004,2009,2015,2019,2027,2034,2042,2048,2052,2059,2064,2070,2075,2080,2083,2086,2090,2095,2100,2105,2109,2114,2119,2123,2130,2133,2136,2139,2143,2146,2151,2154,2157,2162,2167,2171,2175,2178,2181,2185,2188,2193,2198,2202,2208,2212,2217,2222,2227,2231,2234,2238,2243,2247,2250,2254,2257,2261,2264,2269,2272,2275,2281,2285,2289,2293,2298,2305,2310,2315,2321,2326,2330,2334,2342,2347,2354,2360,2365,2371,2379,2386,2390,2394,2398,2402,2408,2412,2416,2420,2424,2429,2433,2438,2444,2447,2453,2458,2462,2468,2473,2477,2481,2486,2490,2495,2499,2503,2507,2510,2514,2518,2522,2525],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",19.1,19.165,18.34,-0.73,-3.82,322929.776741,6077,18.5838,{"date":198,"open":199,"high":199,"low":189,"close":189,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",19.97,-0.66,-3.34,434013.861662,6583,19.2509,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",19.81,20.02,19.5,19.76,0.07,0.36,279222.398097,6896,19.7649,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",19.77,20.24,19.3001,19.69,-1.05,-5.06,444740.385109,8544,19.8206,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",20.15,20.93,20.08,20.74,0.59,2.93,444659.153223,7807,20.5139,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",20.2,20.41,19.44,-0.28,-1.37,562112.992193,8260,19.9382,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.88,20.915,20.22,20.43,-1,-4.67,351793.62466,5311,20.4376,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",21.9,22.5,20.95,21.43,-0.29,-1.34,560344.86183,8729,21.5255,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",21.3,21.77,21.1701,21.72,0.42,1.97,291114.396652,5854,21.489,{"date":282,"open":283,"high":283,"low":284,"close":272,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",21.8,20.85,-0.26,-1.21,2080455.802607,8083,21.2833,{"date":291,"open":284,"high":275,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",20.67,21.56,1.54,7.69,490296.543643,9485,21.4582,{"date":300,"open":301,"high":302,"low":209,"close":208,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",21.14,21.23,-0.85,-4.07,903217.943237,12561,20.1191,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":25,"volume":314,"transactions":315,"vwap":316},"2026-09-15",21.07,20.2673,20.87,-0.23,416869.852193,7451,20.616,{"date":318,"open":319,"high":302,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",20.96,20.48,21.1,-0.33,-1.54,491701.109786,8466,20.9865,{"date":328,"open":329,"high":330,"low":331,"close":264,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",21.29,21.725,21.06,0.5,2.39,185887.389665,3891,21.3724,{"date":338,"open":339,"high":319,"low":340,"close":230,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",20.55,20.2401,-0.22,-1.04,207585.004007,4566,20.7094,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":16,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",21.4,21.87,21.11,21.15,0.57,307909.326096,6373,21.4001,{"date":357,"open":358,"high":359,"low":319,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",20.99,21.35,21.03,-0.16,-0.76,165714.233507,4554,21.0553,{"date":367,"open":319,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",21.655,20.8956,21.19,-0.47,-2.17,177031.237178,3963,21.3296,{"date":377,"open":378,"high":379,"low":302,"close":380,"change":156,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",22.13,22.24,21.66,1.64,305022.562249,5800,21.5652,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",20.76,21.52,21.31,0.76,3.7,261043.254964,3874,21.2127,{"date":396,"open":292,"high":397,"low":253,"close":339,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",21.21,-0.97,-4.51,290839.232734,5348,20.7518,{"date":404,"open":405,"high":406,"low":407,"close":388,"change":408,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",21.5,21.69,21.12,0,385696.231211,4964,21.4478,{"date":413,"open":414,"high":415,"low":416,"close":388,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",22.6,22.66,21.34,-0.84,-3.76,289291.315541,5286,21.665,{"date":423,"open":349,"high":424,"low":330,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",22.4299,22.36,0.45,2.05,162323.127645,3134,22.1943,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",22.35,22.5926,21.88,21.91,-0.88,-3.86,225107.168472,4882,22.0455,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",22.25,22.885,22.2,22.79,0.27,1.2,273210.842348,5119,22.706,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":448,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",22.41,22.75,22,22.52,1.21,281810.669725,5376,22.4711,{"date":464,"open":465,"high":466,"low":349,"close":444,"change":467,"percent_change":468,"volume":469,"transactions":440,"vwap":470},"2026-08-21",22.67,22.7,0.33,1.51,264226.79568,22.2251,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":265,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",22.01,22.585,21.64,21.92,-1.31,255801.45414,7931,22.0124,{"date":482,"open":483,"high":484,"low":302,"close":485,"change":468,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",21.83,22.29,22.21,7.29,395132.161369,7444,22.0585,{"date":491,"open":492,"high":493,"low":339,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",20.91,21.08,20.7,-0.54,-2.54,207562.662437,4560,20.7726,{"date":501,"open":502,"high":405,"low":284,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",21.16,21.24,0.18,0.85,343207.510264,6115,21.1656,{"date":510,"open":511,"high":512,"low":511,"close":331,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",20.75,21.55,0.55,2.68,282460.737514,4663,21.0537,{"date":519,"open":208,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",20.84,19.92,20.51,0.03,0.15,379022.54232,6011,20.5201,{"date":529,"open":530,"high":531,"low":532,"close":320,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",19.75,20.53,19.45,1.08,5.57,442418.917625,7351,20.159,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":146,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",18.92,19.48,19.4,1.68,215251.337412,4681,19.3382,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":371,"volume":554,"transactions":344,"vwap":555},"2026-08-10",19.01,19.32,18.645,19.08,-0.09,269882.075523,19.0098,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":86,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",18.85,19.36,18.75,19.17,7.52,481754.198685,6993,19.0801,{"date":567,"open":568,"high":569,"low":570,"close":22,"change":523,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",17.8,18.06,17.48,0.17,149623.819101,3719,17.7632,{"date":576,"open":577,"high":578,"low":579,"close":568,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",17.2,17.995,17.17,1.18,7.1,333070.7229,5907,17.7591,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",16.27,16.81,16.07,16.62,0.56,3.49,221299.845736,4791,16.6026,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",15.6,16.08,15.51,16.06,0.39,2.49,149586.60717,2083,15.8796,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",15.77,15.96,15.3101,15.67,-0.44,-2.73,143677.730308,3707,15.6369,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":50,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",15.52,16.14,15.32,16.11,6.62,169779.477521,3510,15.8202,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",15.28,15.59,14.8,15.11,-0.24,-1.56,248001.323819,4326,15.1373,{"date":640,"open":641,"high":609,"low":642,"close":643,"change":495,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",15.72,15.17,15.35,-3.4,175216.409993,3456,15.3554,{"date":649,"open":650,"high":650,"low":643,"close":651,"change":652,"percent_change":459,"volume":653,"transactions":654,"vwap":655},"2026-07-27",16.01,15.89,0.19,182386.295927,4465,15.7984,{"date":657,"open":600,"high":658,"low":659,"close":660,"change":111,"percent_change":151,"volume":661,"transactions":662,"vwap":663},"2026-07-24",16.12,15.42,15.7,227256.222962,4277,15.8135,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":313,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",15.63,15.725,15.14,15.64,-1.45,290415.397618,4167,15.4788,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",16.22,17.01,15.82,15.87,0.02,0.13,294874.398362,4781,16.149,{"date":686,"open":633,"high":610,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",14.9,15.85,1.28,8.79,304403.787837,7049,15.6269,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":681,"percent_change":71,"volume":699,"transactions":700,"vwap":701},"2026-07-20",14.37,14.84,14.57,257779.10454,4734,14.5925,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":553,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-17",14.43,14.76,14.1,14.44,-0.62,296300,{"date":711,"open":76,"high":712,"low":713,"close":714,"change":286,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-16",15.515,14.29,14.53,-7.69,474600,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",16.18,16.295,15.37,15.74,-0.49,-3.02,289800,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",15.91,16.28,16.23,0.87,5.66,257800,{"date":735,"open":679,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-13",15.95,15.07,15.36,-0.65,-4.06,382900,{"date":743,"open":744,"high":745,"low":612,"close":650,"change":211,"percent_change":746,"volume":747,"transactions":9,"vwap":650},"2026-07-10",15.81,16.19,0.44,298200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",15.93,16.084999,15.735,15.94,0.29,1.85,270000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",16,16.205,15.16,15.65,-0.57,-3.51,396400,{"date":767,"open":768,"high":768,"low":769,"close":676,"change":192,"percent_change":770,"volume":771,"transactions":9,"vwap":676},"2026-07-07",16.95,15.98,-4.31,279400,{"date":773,"open":774,"high":775,"low":776,"close":768,"change":361,"percent_change":777,"volume":778,"transactions":9,"vwap":768},"2026-07-06",17.45,17.64,16.65,-0.94,206900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":222,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-02",18.73,18.79,16.9,17.11,-5.78,388300,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",17.4,18.78,18.16,0.7,4.01,320100,{"date":796,"open":676,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",17.55,16.215,17.46,1.12,6.85,309000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":680,"percent_change":16,"volume":809,"transactions":9,"vwap":808},"2026-06-29",16.275,16.47,15.8,16.34,426500,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",15.25,16.58,16.32,1.16,7.65,5214700,{"date":819,"open":738,"high":820,"low":821,"close":761,"change":822,"percent_change":42,"volume":823,"transactions":9,"vwap":761},"2026-06-25",15.69,15.02,0.11,330700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":200,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",15.27,15.495,14.91,15.05,-4.2,430700,{"date":833,"open":812,"high":834,"low":829,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",15.84,15.71,-0.25,-1.57,279300,{"date":840,"open":812,"high":759,"low":812,"close":610,"change":841,"percent_change":332,"volume":842,"transactions":9,"vwap":610},"2026-06-22",0.08,356500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":399,"volume":850,"transactions":9,"vwap":848},"2026-06-18",16.66,17.115,15.46,15.88,-0.75,890100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":553,"percent_change":495,"volume":857,"transactions":9,"vwap":856},"2026-06-17",16.86,17.41,16.55,16.63,267800,{"date":859,"open":860,"high":677,"low":861,"close":862,"change":591,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-16",16.2,16.1,16.72,3.47,213200,{"date":866,"open":867,"high":868,"low":759,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",16.42,16.88,16.16,0.83,5.41,304000,{"date":874,"open":659,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",15.505,14.6,15.33,0.54,3.65,328500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",14.42,15.13,14.262,14.79,0.48,3.35,798400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",14.46,14.86,14.28,14.31,-0.51,-3.44,266100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",15.5,15.57,14.45,14.82,-0.55,-3.58,328400,{"date":909,"open":910,"high":598,"low":910,"close":721,"change":746,"percent_change":911,"volume":912,"transactions":9,"vwap":721},"2026-06-08",14.94,2.95,329300,{"date":914,"open":855,"high":915,"low":632,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",16.785,14.93,-2.09,-12.28,467200,{"date":921,"open":922,"high":923,"low":868,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",17.059999,17.71,17.02,0.04,0.24,234000,{"date":929,"open":854,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",17.75,16.8,16.98,-0.92,-5.14,167100,{"date":937,"open":938,"high":939,"low":789,"close":940,"change":233,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-02",17.62,18,17.9,3.41,156400,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",17.43,17.935,17.31,-0.53,-2.97,220300,{"date":952,"open":953,"high":954,"low":789,"close":955,"change":571,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-29",17.49,18.3,17.84,0.96,189100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-28",17.54,17.78,17.35,17.67,-0.06,-0.34,247400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":116,"percent_change":964,"volume":973,"transactions":9,"vwap":972},"2026-05-27",17.42,18.08,17.007,17.73,241800,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":956,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-26",16.76,18.11,17.74,5.72,455100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":836,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-22",16.85,16.995,16.52,16.78,-1.47,276700,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":131,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-21",16.21,17.148,17.030001,2.41,226200,{"date":997,"open":769,"high":986,"low":998,"close":856,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":856},"2026-05-20",15.68,0.75,4.72,297600,{"date":1003,"open":1004,"high":588,"low":609,"close":848,"change":77,"percent_change":1005,"volume":1006,"transactions":9,"vwap":848},"2026-05-19",16.75,-6.37,446700,{"date":1008,"open":1009,"high":962,"low":776,"close":1010,"change":1011,"percent_change":233,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",16.82,16.96,0.1,258400,{"date":1014,"open":955,"high":1015,"low":1016,"close":853,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":853},"2026-05-15",18.15,16.77,-1.74,-9.35,380300,{"date":1021,"open":542,"high":1022,"low":19,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-14",19.7,18.6,-0.83,-4.27,324800,{"date":1028,"open":1029,"high":231,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-13",19.82,19.41,19.43,-0.7,-3.48,180200,{"date":1036,"open":1037,"high":1038,"low":550,"close":1039,"change":408,"percent_change":408,"volume":1040,"transactions":9,"vwap":1039},"2026-05-12",19.64,20.37,20.13,229800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1039,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1039},"2026-05-11",18.96,20.64,18.87,1.27,6.73,331100,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",17.88,19,18.86,1.31,7.46,374400,{"date":1058,"open":1059,"high":1060,"low":953,"close":797,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":797},"2026-05-07",18.76,19.13,-0.9,-4.88,1703300,{"date":1065,"open":940,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",18.9,17.5,18.45,1.45,8.53,407100,{"date":1073,"open":1067,"high":1067,"low":853,"close":1074,"change":553,"percent_change":948,"volume":1075,"transactions":9,"vwap":1074},"2026-05-05",17,124900,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":126,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",16.56,17.63,17.09,1.48,178200,{"date":1084,"open":1085,"high":993,"low":1086,"close":1087,"change":24,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-01",16.93,16.581,16.84,-1.17,150700,{"date":1091,"open":1092,"high":1093,"low":985,"close":1094,"change":792,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-30",16.775,17.25,17.040001,4.28,211900,{"date":1098,"open":1087,"high":1099,"low":814,"close":808,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":808},"2026-04-29",16.97,-0.69,-4.05,200500,{"date":1104,"open":775,"high":1105,"low":931,"close":993,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":993},"2026-04-28",17.76,-0.95,-5.28,191700,{"date":1110,"open":1111,"high":1112,"low":972,"close":1113,"change":361,"percent_change":437,"volume":1114,"transactions":9,"vwap":1113},"2026-04-27",18.26,18.49,17.98,186300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":156,"percent_change":277,"volume":1121,"transactions":9,"vwap":1120},"2026-04-24",17.99,18.349,17.521,18.14,169800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":362,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",18.35,18.36,17.47,17.79,-4.1,159300,{"date":1131,"open":1132,"high":1133,"low":1125,"close":1134,"change":754,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-22",18.77,19.049999,18.55,1.59,128800,{"date":1138,"open":1139,"high":231,"low":1140,"close":1111,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1111},"2026-04-21",20.07,18.2,-2.13,-10.45,255800,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":437,"volume":1150,"transactions":9,"vwap":1148},"2026-04-20",20.57,20.040001,20.39,-0.18,131700,{"date":1152,"open":1153,"high":263,"low":1154,"close":1146,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1146},"2026-04-17",20.16,19.84,0.98,5,128500,{"date":1159,"open":1160,"high":1161,"low":542,"close":1162,"change":313,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",19.89,20.17,19.59,-1.16,93700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1029,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1029},"2026-04-15",20.1,20.27,19.51,-0.56,-2.75,143800,{"date":1174,"open":1175,"high":253,"low":1176,"close":1177,"change":71,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",19.86,19.85,20.38,4.62,252300,{"date":1181,"open":1037,"high":1182,"low":1183,"close":541,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":541},"2026-04-13",19.99,19.26,-0.63,-3.13,158800,{"date":1188,"open":210,"high":1189,"low":210,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",20.475,20.11,0.43,2.18,183400,{"date":1195,"open":1196,"high":1139,"low":1197,"close":1198,"change":1199,"percent_change":533,"volume":1200,"transactions":9,"vwap":1198},"2026-04-09",19.72,19.14,19.68,0.21,127700,{"date":1202,"open":1196,"high":1203,"low":561,"close":1204,"change":141,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-08",20.14,19.47,3.51,206600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":20,"change":211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":20},"2026-04-07",18.5,18.996,18.02,0.37,149400,{"date":1215,"open":1216,"high":1169,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-06",19.19,18.66,18.74,-0.45,-2.34,229400,{"date":1223,"open":1224,"high":1029,"low":954,"close":1216,"change":613,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1216},"2026-04-02",18.43,-2.24,156500,{"date":1228,"open":1183,"high":1229,"low":20,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",20.5,19.63,0.79,4.19,409700,{"date":1235,"open":1236,"high":1216,"low":1093,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",17.28,18.84,2.04,12.14,818200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":931,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":931},"2026-03-30",17.72,17.91,16.61,-0.61,-3.5,184400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":854,"change":136,"percent_change":1254,"volume":1255,"transactions":9,"vwap":854},"2026-03-27",16.67,18.09,16.51,4.69,280500,{"date":1257,"open":1258,"high":1209,"low":1078,"close":856,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":856},"2026-03-26",18.12,-1.97,-10.59,306700,{"date":1263,"open":1264,"high":1160,"low":1264,"close":1023,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1023},"2026-03-25",18.1,1.03,5.86,391800,{"date":1269,"open":774,"high":1270,"low":588,"close":1271,"change":964,"percent_change":965,"volume":1272,"transactions":9,"vwap":1271},"2026-03-24",17.788,17.57,235600,{"date":1274,"open":1074,"high":1125,"low":1275,"close":1079,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1079},"2026-03-23",16.925,0.51,2.98,403300,{"date":1280,"open":1252,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",18.22,16.902,17.12,-1.23,-6.7,2017200,{"date":1288,"open":1289,"high":1198,"low":1290,"close":1124,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1124},"2026-03-19",18.88,17.85,-1.73,-8.62,523900,{"date":1295,"open":1296,"high":457,"low":208,"close":231,"change":1297,"percent_change":1018,"volume":1298,"transactions":9,"vwap":231},"2026-03-18",21.46,-2.07,398200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-17",22.83,23.27,22.049999,22.15,-0.52,-2.29,239300,{"date":1309,"open":1310,"high":1311,"low":262,"close":465,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":465},"2026-03-16",23.265,24.78,0.305,1.36,479400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-13",24.07,24.18,22.059999,22.365,-1.885,-7.77,492700,{"date":1325,"open":455,"high":1326,"low":405,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-12",24.64,24.25,1.67,7.4,1069300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-11",23,23.01,21.76,22.58,-0.59,-2.55,224800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1342,"change":925,"percent_change":571,"volume":1345,"transactions":9,"vwap":1342},"2026-03-10",23.17,24.17,23.059999,204400,{"date":1347,"open":457,"high":1348,"low":405,"close":1349,"change":151,"percent_change":1328,"volume":1350,"transactions":9,"vwap":1349},"2026-03-09",23.14,23.13,187500,{"date":1352,"open":1353,"high":1354,"low":407,"close":456,"change":1355,"percent_change":1356,"volume":1261,"transactions":9,"vwap":456},"2026-03-06",21.96,23.2,0.99,4.55,{"date":1358,"open":1359,"high":1360,"low":405,"close":1335,"change":1163,"percent_change":223,"volume":1361,"transactions":9,"vwap":1335},"2026-03-05",22.98,23.21,191500,{"date":1363,"open":1364,"high":1365,"low":405,"close":1366,"change":1313,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",21.81,23.155,22.92,6.31,309100,{"date":1370,"open":425,"high":425,"low":312,"close":293,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":293},"2026-03-03",-1.85,-7.9,318100,{"date":1375,"open":1376,"high":1377,"low":414,"close":1378,"change":341,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-02",23.96,24,23.41,-0.93,190300,{"date":1382,"open":1333,"high":1383,"low":415,"close":1384,"change":1276,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",23.74,23.63,2.21,152100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1390},"2026-02-26",22.38,23.12,22.1,0.61,2.71,89700,{"date":1396,"open":1397,"high":1397,"low":262,"close":1398,"change":723,"percent_change":1141,"volume":1399,"transactions":9,"vwap":1398},"2026-02-25",23.22,22.51,160700,{"date":1401,"open":1402,"high":1349,"low":502,"close":1333,"change":731,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1333},"2026-02-24",21.51,3.93,140800,{"date":1406,"open":1407,"high":1408,"low":475,"close":378,"change":211,"percent_change":146,"volume":1409,"transactions":9,"vwap":378},"2026-02-23",22.32,22.94,189400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1319,"change":1415,"percent_change":994,"volume":1416,"transactions":9,"vwap":1319},"2026-02-20",21.54,22.33,21.17,0.52,204300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1412,"change":533,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2026-02-19",20.46,21.6,20.065001,5.28,212400,{"date":1425,"open":530,"high":1426,"low":1427,"close":1419,"change":1428,"percent_change":871,"volume":1429,"transactions":9,"vwap":1419},"2026-02-18",21.01,19.54,1.05,214700,{"date":1431,"open":1432,"high":1432,"low":1066,"close":1030,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1030},"2026-02-17",20.9,-1.64,-7.79,201300,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-13",20,21.13,21.049999,1.17,5.89,138700,{"date":1445,"open":1446,"high":319,"low":210,"close":1447,"change":933,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-12",20.78,19.88,-4.42,299500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":896,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-11",21.67,21.75,20.577,20.8,-2.39,194400,{"date":1459,"open":263,"high":457,"low":1460,"close":389,"change":887,"percent_change":1461,"volume":1462,"transactions":9,"vwap":389},"2026-02-10",20.368,2.3,230000,{"date":1464,"open":1465,"high":284,"low":1427,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-09",19.56,20.83,1.61,8.38,210900,{"date":1471,"open":1472,"high":542,"low":1473,"close":1474,"change":870,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-06",18.65,18.63,19.22,4.51,323100,{"date":1478,"open":208,"high":1479,"low":954,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-05",20.478,18.39,-2.76,-13.05,641400,{"date":1485,"open":476,"high":1486,"low":1167,"close":351,"change":1149,"percent_change":417,"volume":1487,"transactions":9,"vwap":351},"2026-02-04",22.09,320200,{"date":1489,"open":389,"high":1490,"low":1491,"close":1492,"change":93,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-03",21.85,20.68,21.33,5.02,335300,{"date":1496,"open":1490,"high":1304,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-02",19.9,20.31,-2.01,-9.01,512500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1407,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1407},"2026-01-30",23.94,23.98,21.99,-1.26,-5.34,899500,{"date":1511,"open":1512,"high":29,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-29",21.62,19.28,23.58,2.77,13.31,2193900,{"date":1519,"open":483,"high":483,"low":1438,"close":1520,"change":16,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-28",20.81,0.58,196800,{"date":1524,"open":531,"high":387,"low":542,"close":1525,"change":956,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-27",20.69,4.87,173800,{"date":1529,"open":405,"high":457,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-26",19.62,19.73,-1.25,-5.96,371900,{"date":1536,"open":218,"high":1537,"low":221,"close":1538,"change":459,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-23",21.030001,20.98,6.12,195200,{"date":1542,"open":1438,"high":1543,"low":1031,"close":218,"change":361,"percent_change":1544,"volume":1545,"transactions":9,"vwap":218},"2026-01-22",20.105,-0.8,232100,{"date":1547,"open":1548,"high":1520,"low":530,"close":1549,"change":1550,"percent_change":1259,"volume":1551,"transactions":9,"vwap":1549},"2026-01-21",20.54,19.93,-0.4,195300,{"date":1553,"open":1554,"high":473,"low":1555,"close":1556,"change":151,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-20",20.12,19.95,20.33,1.9,371000,{"date":1560,"open":1561,"high":1446,"low":1562,"close":1555,"change":24,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1555},"2026-01-16",20.165,19.3,-0.99,225800,{"date":1566,"open":1567,"high":1568,"low":1183,"close":229,"change":467,"percent_change":1569,"volume":1570,"transactions":9,"vwap":229},"2026-01-15",19.83,20.195,1.66,143300,{"date":1572,"open":1161,"high":1538,"low":1573,"close":1029,"change":285,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1029},"2026-01-14",19.65,-1.29,346200,{"date":1577,"open":1030,"high":219,"low":1066,"close":231,"change":390,"percent_change":1403,"volume":1578,"transactions":9,"vwap":231},"2026-01-13",301600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":550,"change":800,"percent_change":1584,"volume":1585,"transactions":9,"vwap":550},"2026-01-12",18.46,19.401,18.25,6.15,381600,{"date":1587,"open":1258,"high":1588,"low":960,"close":1140,"change":146,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1140},"2026-01-09",18.425,1.79,189700,{"date":1592,"open":1117,"high":1117,"low":1593,"close":1051,"change":1011,"percent_change":591,"volume":1594,"transactions":9,"vwap":1051},"2026-01-08",17.065001,196700,{"date":1596,"open":1597,"high":1264,"low":776,"close":961,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":961},"2026-01-07",17.049999,0.72,4.22,229700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":922,"change":57,"percent_change":1606,"volume":1607,"transactions":9,"vwap":922},"2026-01-06",16.87,17.16,16.68,2.96,162600,{"date":1609,"open":860,"high":1610,"low":589,"close":1611,"change":136,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-05",17.18,16.57,4.94,175700,{"date":1615,"open":1074,"high":1616,"low":835,"close":1617,"change":1618,"percent_change":1619,"volume":1469,"transactions":9,"vwap":1617},"2026-01-02",17.23,15.79,-1.18,-6.95,{"date":1621,"open":768,"high":1622,"low":1623,"close":1099,"change":754,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1099},"2025-12-31",17.094999,16.6,1.74,120500,{"date":1627,"open":1016,"high":1610,"low":745,"close":1605,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1605},"2025-12-30",0.23,1.4,178300,{"date":1632,"open":1633,"high":1633,"low":759,"close":1634,"change":1532,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-29",17.3,16.45,-7.06,240000,{"date":1638,"open":1639,"high":1640,"low":1074,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-26",17.1,17.77,17.7,0.95,5.67,215800,{"date":1646,"open":1647,"high":1074,"low":867,"close":1004,"change":467,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1004},"2025-12-24",16.71,2.01,120000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":867,"change":652,"percent_change":1441,"volume":1655,"transactions":9,"vwap":867},"2025-12-23",16.46,16.625,16.211,74800,{"date":1657,"open":1623,"high":1658,"low":589,"close":730,"change":1659,"percent_change":1246,"volume":1660,"transactions":9,"vwap":730},"2025-12-22",16.795,-0.1,164600,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":689,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-19",14.99,16.36,16.33,8.5,238300,{"date":1669,"open":1663,"high":1670,"low":1671,"close":829,"change":1672,"percent_change":467,"volume":1673,"transactions":9,"vwap":829},"2025-12-18",15.352,14.89,0.05,113700,{"date":1675,"open":620,"high":598,"low":1676,"close":1676,"change":371,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-17",15,-3.04,96700,{"date":1680,"open":902,"high":678,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-16",15.3,15.47,-0.02,-0.13,107600,{"date":1687,"open":1681,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-15",15.9,15.29,15.49,0.41,2.72,142600,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-12",15.75,14.95,15.08,-0.07,-0.46,128900,{"date":1703,"open":633,"high":1704,"low":1705,"close":1706,"change":571,"percent_change":121,"volume":1707,"transactions":9,"vwap":1706},"2025-12-11",15.48,14.904,15.15,185100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":156,"percent_change":333,"volume":1714,"transactions":9,"vwap":1713},"2025-12-10",14.63,15.135,14.4,14.98,149800,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1710,"change":1415,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1710},"2025-12-09",14.11,14.7,3.69,135600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1717,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1717},"2025-12-08",14.5,14.769,14.01,-0.39,-2.69,151800,{"date":1730,"open":1676,"high":1731,"low":1723,"close":1723,"change":285,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1723},"2025-12-05",15.045,-1.76,102900,{"date":1735,"open":1736,"high":828,"low":1737,"close":705,"change":634,"percent_change":1738,"volume":1739,"transactions":9,"vwap":705},"2025-12-04",14.47,14.457,-1.6,181400,{"date":1741,"open":848,"high":1742,"low":1743,"close":1676,"change":905,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1676},"2025-12-03",15.92,14.87,-3.54,151600,{"date":1747,"open":1748,"high":688,"low":687,"close":1749,"change":1312,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-02",15.45,15.55,2,289000,{"date":1753,"open":1723,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-01",15.43,14.22,15.245,0.945,6.61,435800,{"date":1761,"open":910,"high":1762,"low":1763,"close":1763,"change":111,"percent_change":276,"volume":1764,"transactions":9,"vwap":1763},"2025-11-28",15.2,14.3,114300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":86,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-26",12.97,14.505,12.83,14.24,10.39,238700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":822,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-25",13,13.02,12.8,12.9,0.86,188600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1135,"volume":1788,"transactions":9,"vwap":1786},"2025-11-24",12.75,12.91,12.59,12.79,0.2,302800,{"date":1790,"open":1791,"high":1791,"low":30,"close":1785,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1785},"2025-11-21",13.75,-0.335,-2.59,219000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-20",12.975,13.85,12.925,-0.375,-2.82,132400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":322,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-19",13.65,14.09,13.19,13.3,-2.42,227500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":286,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-18",14.525,14.83,13.63,-8.15,338600,{"date":1819,"open":705,"high":1820,"low":1821,"close":697,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":697},"2025-11-17",15.978,14.61,-0.79,-5.05,224500,{"date":1826,"open":861,"high":676,"low":1706,"close":666,"change":681,"percent_change":1827,"volume":1828,"transactions":9,"vwap":666},"2025-11-14",0.84,26300,{"date":1830,"open":1676,"high":1831,"low":1676,"close":901,"change":731,"percent_change":1832,"volume":1833,"transactions":9,"vwap":901},"2025-11-13",16.030001,5.95,42300,{"date":1835,"open":1836,"high":1713,"low":1836,"close":1710,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1710},"2025-11-12",14.21,-0.04,-0.27,14600,{"date":1841,"open":1842,"high":687,"low":1843,"close":1843,"change":1149,"percent_change":286,"volume":1844,"transactions":9,"vwap":1843},"2025-11-11",14.88,14.67,3400,{"date":1846,"open":1847,"high":600,"low":1848,"close":1849,"change":126,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-10",14.71,14.62,14.85,1.71,12800,{"date":1853,"open":1854,"high":876,"low":1854,"close":876,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":876},"2025-11-07",13.83,0.814,5.9,12300,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-06",14.394,13.67,13.786,-0.464,-3.26,5300,{"date":1867,"open":1806,"high":1868,"low":1798,"close":1869,"change":1212,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-05",14.268,14.25,2.67,8400,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-04",14.64,13.87,13.88,-0.798,-5.44,18600,{"date":1881,"open":1882,"high":1883,"low":876,"close":1884,"change":1885,"percent_change":1886,"volume":383,"transactions":9,"vwap":1884},"2025-11-03",14.74,14.772,14.678,-0.322,-2.15,{"date":1888,"open":1889,"high":1890,"low":1710,"close":1676,"change":1891,"percent_change":1415,"volume":1892,"transactions":9,"vwap":1676},"2025-10-31",14.92,15.1,0.078,7700,{"date":1894,"open":642,"high":642,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-30",14.874,14.922,-0.257,-1.69,4700,{"date":1901,"open":76,"high":643,"low":1902,"close":1902,"change":1903,"percent_change":398,"volume":1904,"transactions":9,"vwap":1902},"2025-10-29",15.179,-0.149,4300,{"date":1906,"open":1889,"high":1907,"low":687,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-28",15.328,0.558,3.78,6200,{"date":1912,"open":728,"high":867,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-27",14.55,14.77,-1.03,-6.52,15200,{"date":1919,"open":609,"high":807,"low":1920,"close":807,"change":1672,"percent_change":146,"volume":1921,"transactions":9,"vwap":807},"2025-10-24",15.675,14400,{"date":1923,"open":1924,"high":769,"low":901,"close":1696,"change":1925,"percent_change":571,"volume":1926,"transactions":9,"vwap":1696},"2025-10-23",15.977,0.026,8100,{"date":1928,"open":1929,"high":1930,"low":1890,"close":1930,"change":1931,"percent_change":131,"volume":1932,"transactions":9,"vwap":1930},"2025-10-22",15.522,15.724,0.063,4500,{"date":1934,"open":1253,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-21",16.53,15.4,15.661,-1.289,-7.6,11400,{"date":1942,"open":1623,"high":1283,"low":1623,"close":768,"change":426,"percent_change":1943,"volume":1879,"transactions":9,"vwap":768},"2025-10-20",2.73,{"date":1945,"open":924,"high":1639,"low":869,"close":1946,"change":254,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-17",16.5,-5.71,14500,{"date":1950,"open":570,"high":1951,"low":570,"close":1067,"change":1011,"percent_change":352,"volume":1948,"transactions":9,"vwap":1067},"2025-10-16",17.889,{"date":1953,"open":1954,"high":1955,"low":1954,"close":789,"change":408,"percent_change":408,"volume":1956,"transactions":9,"vwap":789},"2025-10-15",16.99,17.65,32300,{"date":1958,"open":1583,"high":1583,"low":1959,"close":789,"change":1738,"percent_change":1960,"volume":1961,"transactions":9,"vwap":789},"2025-10-14",17.278,-8.42,15300,{"date":1963,"open":939,"high":1964,"low":797,"close":1052,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1052},"2025-10-13",20.19,1.453,8.28,9900,{"date":1969,"open":960,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-10",17.623,17.245,17.547,0.517,3.04,9400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":993,"change":708,"percent_change":764,"volume":1981,"transactions":9,"vwap":993},"2025-10-09",17.86,17.97,16.886,40900,{"date":1983,"open":1051,"high":1984,"low":1985,"close":1955,"change":408,"percent_change":408,"volume":1986,"transactions":9,"vwap":1955},"2025-10-08",17.92,17.518,36900,{"date":1988,"open":1127,"high":1989,"low":1990,"close":1955,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1955},"2025-10-07",17.895,17.26,-0.3,-1.67,26900,{"date":1995,"open":1093,"high":939,"low":1093,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-06",17.95,0.645,3.73,25600,{"date":2001,"open":930,"high":1290,"low":1633,"close":2002,"change":2003,"percent_change":1291,"volume":1926,"transactions":9,"vwap":2002},"2025-10-03",17.305,-0.305,{"date":2005,"open":1978,"high":1051,"low":1087,"close":2006,"change":1838,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-02",17.61,-1.51,13900,{"date":2010,"open":955,"high":2011,"low":1079,"close":1051,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1051},"2025-10-01",17.93,-0.14,-0.78,21500,{"date":2016,"open":945,"high":2017,"low":945,"close":1211,"change":408,"percent_change":408,"volume":2018,"transactions":9,"vwap":1211},"2025-09-30",18.142,3700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1211,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1211},"2025-09-29",17.52,18.48,17.501,0.67,3.86,38200,{"date":2028,"open":2029,"high":2030,"low":2029,"close":962,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":962},"2025-09-26",16.29,17.37,0.962,5.87,28500,{"date":2035,"open":2036,"high":2037,"low":598,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-25",15.62,16.43,16.388,0.628,3.98,19900,{"date":2043,"open":2044,"high":2044,"low":666,"close":2045,"change":613,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-24",16.389,15.76,-2.72,22900,{"date":2049,"open":1935,"high":1935,"low":745,"close":860,"change":2050,"percent_change":372,"volume":2051,"transactions":9,"vwap":860},"2025-09-23",-0.36,40700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1078,"change":2057,"percent_change":1155,"volume":2058,"transactions":9,"vwap":1078},"2025-09-22",16.49,16.589,16.412,0.16,29400,{"date":2060,"open":1611,"high":976,"low":991,"close":2061,"change":2062,"percent_change":815,"volume":2063,"transactions":9,"vwap":2061},"2025-09-19",16.4,0.188,37300,{"date":2065,"open":2066,"high":2066,"low":1874,"close":2067,"change":2068,"percent_change":2069,"volume":1948,"transactions":9,"vwap":2067},"2025-09-18",16.24,16.212,0.322,2.03,{"date":2071,"open":834,"high":2072,"low":2073,"close":651,"change":652,"percent_change":459,"volume":2074,"transactions":9,"vwap":651},"2025-09-17",16.15,15.356,17900,{"date":2076,"open":1946,"high":2077,"low":721,"close":660,"change":1544,"percent_change":2078,"volume":2079,"transactions":9,"vwap":660},"2025-09-16",16.669,-4.85,20300,{"date":2081,"open":1946,"high":931,"low":759,"close":1946,"change":1011,"percent_change":1392,"volume":2082,"transactions":9,"vwap":1946},"2025-09-15",35030,{"date":2084,"open":1946,"high":1623,"low":745,"close":2061,"change":1659,"percent_change":1246,"volume":2085,"transactions":9,"vwap":2061},"2025-09-12",30020,{"date":2087,"open":860,"high":2088,"low":861,"close":1946,"change":467,"percent_change":1238,"volume":2089,"transactions":9,"vwap":1946},"2025-09-11",16.7,19590,{"date":2091,"open":759,"high":2092,"low":807,"close":2093,"change":841,"percent_change":332,"volume":2094,"transactions":9,"vwap":2093},"2025-09-10",16.25,16.17,23840,{"date":2096,"open":1074,"high":577,"low":651,"close":2097,"change":1246,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-09",16.09,-3.65,40240,{"date":2101,"open":1639,"high":568,"low":759,"close":2088,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2088},"2025-09-08",1.1,7.05,112310,{"date":2106,"open":1676,"high":759,"low":1712,"close":598,"change":792,"percent_change":2107,"volume":2108,"transactions":9,"vwap":598},"2025-09-05",4.7,38910,{"date":2110,"open":687,"high":1676,"low":2111,"close":687,"change":2112,"percent_change":192,"volume":2113,"transactions":9,"vwap":687},"2025-09-04",14.78,-0.11,15270,{"date":2115,"open":687,"high":829,"low":1723,"close":2116,"change":2117,"percent_change":211,"volume":2118,"transactions":9,"vwap":2116},"2025-09-03",15.01,0.01,12780,{"date":2120,"open":1676,"high":2121,"low":632,"close":1676,"change":1011,"percent_change":2024,"volume":2122,"transactions":9,"vwap":1676},"2025-09-02",15.22,10050,{"date":2124,"open":2125,"high":2126,"low":2127,"close":687,"change":681,"percent_change":2128,"volume":2129,"transactions":9,"vwap":687},"2025-08-29",14.66,15.03,14.56,0.88,10300,{"date":2131,"open":1676,"high":1676,"low":876,"close":1914,"change":211,"percent_change":887,"volume":2132,"transactions":9,"vwap":1914},"2025-08-28",6070,{"date":2134,"open":687,"high":1890,"low":1718,"close":1718,"change":361,"percent_change":77,"volume":2135,"transactions":9,"vwap":1718},"2025-08-27",6520,{"date":2137,"open":1936,"high":902,"low":893,"close":893,"change":964,"percent_change":1550,"volume":2138,"transactions":9,"vwap":893},"2025-08-26",4690,{"date":2140,"open":1890,"high":1762,"low":632,"close":1889,"change":1149,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1889},"2025-08-25",-1.19,5670,{"date":2144,"open":660,"high":660,"low":1890,"close":1890,"change":1659,"percent_change":200,"volume":2145,"transactions":9,"vwap":1890},"2025-08-22",4960,{"date":2147,"open":1913,"high":1762,"low":2148,"close":1762,"change":2024,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1762},"2025-08-21",14.54,4.61,5980,{"date":2152,"open":2116,"high":2116,"low":883,"close":714,"change":523,"percent_change":1199,"volume":2153,"transactions":9,"vwap":714},"2025-08-20",2880,{"date":2155,"open":1762,"high":1762,"low":706,"close":1723,"change":408,"percent_change":408,"volume":2156,"transactions":9,"vwap":1723},"2025-08-19",8630,{"date":2158,"open":2159,"high":1676,"low":2159,"close":1723,"change":1550,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1723},"2025-08-18",14.2,-2.68,7200,{"date":2163,"open":1890,"high":2164,"low":697,"close":687,"change":24,"percent_change":2165,"volume":2166,"transactions":9,"vwap":687},"2025-08-15",15.12,-1.32,1750,{"date":2168,"open":876,"high":1762,"low":1723,"close":1890,"change":2169,"percent_change":2069,"volume":2170,"transactions":9,"vwap":1890},"2025-08-14",0.3,4470,{"date":2172,"open":687,"high":687,"low":2173,"close":632,"change":925,"percent_change":448,"volume":2174,"transactions":9,"vwap":632},"2025-08-13",14.65,1230,{"date":2176,"open":1848,"high":893,"low":1848,"close":705,"change":111,"percent_change":1691,"volume":2177,"transactions":9,"vwap":705},"2025-08-12",670,{"date":2179,"open":1763,"high":632,"low":1763,"close":1718,"change":1787,"percent_change":2180,"volume":1904,"transactions":9,"vwap":1718},"2025-08-11",1.38,{"date":2182,"open":1814,"high":1814,"low":1723,"close":1723,"change":964,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1723},"2025-08-08",-0.41,4330,{"date":2186,"open":876,"high":1848,"low":1723,"close":2127,"change":1683,"percent_change":2012,"volume":2187,"transactions":9,"vwap":2127},"2025-08-07",6770,{"date":2189,"open":876,"high":2173,"low":1712,"close":2190,"change":1838,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-06",14.58,-1.82,6360,{"date":2194,"open":632,"high":687,"low":2195,"close":1849,"change":1672,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1849},"2025-08-05",14.68,0.34,4290,{"date":2199,"open":829,"high":1890,"low":1718,"close":632,"change":1659,"percent_change":2200,"volume":2201,"transactions":9,"vwap":632},"2025-08-04",-0.67,7300,{"date":2203,"open":1712,"high":687,"low":2204,"close":687,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":687},"2025-08-01",14,0.6,4.2,6650,{"date":2209,"open":1723,"high":687,"low":2210,"close":1763,"change":1659,"percent_change":1100,"volume":2211,"transactions":9,"vwap":1763},"2025-07-31",14.03,20880,{"date":2213,"open":1847,"high":632,"low":1763,"close":1712,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1712},"2025-07-30",-0.35,-2.37,10640,{"date":2218,"open":876,"high":687,"low":2219,"close":2220,"change":523,"percent_change":1787,"volume":2221,"transactions":9,"vwap":2220},"2025-07-29",14.35,14.75,7830,{"date":2223,"open":901,"high":1749,"low":714,"close":2224,"change":437,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-28",14.72,-5.64,17790,{"date":2228,"open":598,"high":660,"low":622,"close":598,"change":1659,"percent_change":2229,"volume":2230,"transactions":9,"vwap":598},"2025-07-25",-0.64,3060,{"date":2232,"open":901,"high":807,"low":901,"close":660,"change":841,"percent_change":1276,"volume":2233,"transactions":9,"vwap":660},"2025-07-24",11210,{"date":2235,"open":1688,"high":1688,"low":1936,"close":2036,"change":2236,"percent_change":896,"volume":2237,"transactions":9,"vwap":2036},"2025-07-23",-0.08,11950,{"date":2239,"open":1704,"high":1688,"low":1704,"close":660,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":660},"2025-07-22",0.28,1.82,6050,{"date":2244,"open":687,"high":598,"low":632,"close":659,"change":2245,"percent_change":1232,"volume":2246,"transactions":9,"vwap":659},"2025-07-21",0.62,10390,{"date":2248,"open":632,"high":1814,"low":1723,"close":632,"change":1837,"percent_change":1838,"volume":2249,"transactions":9,"vwap":632},"2025-07-18",5940,{"date":2251,"open":1890,"high":1936,"low":876,"close":697,"change":192,"percent_change":2252,"volume":2253,"transactions":9,"vwap":697},"2025-07-17",-4.69,7260,{"date":2255,"open":901,"high":1688,"low":901,"close":902,"change":1699,"percent_change":1219,"volume":2256,"transactions":9,"vwap":902},"2025-07-16",7400,{"date":2258,"open":998,"high":1688,"low":1682,"close":669,"change":2259,"percent_change":1521,"volume":2260,"transactions":9,"vwap":669},"2025-07-15",0.09,3220,{"date":2262,"open":660,"high":759,"low":1748,"close":1749,"change":2112,"percent_change":1032,"volume":2263,"transactions":9,"vwap":1749},"2025-07-14",8830,{"date":2265,"open":1890,"high":2266,"low":1890,"close":2266,"change":878,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-11",15.66,3.57,4260,{"date":2270,"open":1676,"high":2164,"low":1723,"close":2164,"change":2245,"percent_change":1095,"volume":2271,"transactions":9,"vwap":2164},"2025-07-10",50620,{"date":2273,"open":1723,"high":1718,"low":706,"close":1723,"change":448,"percent_change":1557,"volume":2274,"transactions":9,"vwap":1723},"2025-07-09",8530,{"date":2276,"open":1681,"high":1681,"low":2277,"close":2278,"change":763,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-08",13.7,14.23,-3.85,7130,{"date":2282,"open":901,"high":807,"low":894,"close":632,"change":24,"percent_change":2283,"volume":2284,"transactions":9,"vwap":632},"2025-07-07",-1.33,22720,{"date":2286,"open":876,"high":1890,"low":876,"close":1676,"change":131,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1676},"2025-07-03",2.74,12760,{"date":2290,"open":2204,"high":687,"low":2204,"close":876,"change":131,"percent_change":2291,"volume":2292,"transactions":9,"vwap":876},"2025-07-02",2.82,22310,{"date":2294,"open":2295,"high":2159,"low":2295,"close":2159,"change":746,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2159},"2025-07-01",13.9,3.2,1680,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":822,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-06-30",13.5,13.76,13.4,0.81,2760,{"date":2306,"open":1778,"high":2277,"low":1778,"close":1805,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1805},"2025-06-27",0.77,5.98,5050,{"date":2311,"open":1778,"high":1778,"low":1777,"close":2312,"change":2313,"percent_change":670,"volume":2314,"transactions":9,"vwap":2312},"2025-06-26",12.88,-0.19,2610,{"date":2316,"open":2317,"high":1808,"low":1777,"close":2318,"change":1684,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-25",13.2,13.07,-0.98,8160,{"date":2322,"open":2302,"high":2302,"low":2323,"close":2317,"change":2324,"percent_change":2098,"volume":2325,"transactions":9,"vwap":2317},"2025-06-24",12.68,-0.5,21790,{"date":2327,"open":1775,"high":1723,"low":1775,"close":2277,"change":792,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2277},"2025-06-23",5.38,35290,{"date":2331,"open":1777,"high":1775,"low":2332,"close":1775,"change":1787,"percent_change":2333,"volume":2122,"transactions":9,"vwap":1775},"2025-06-20",12.48,1.56,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1777,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1777},"2025-06-18",13.29,13.6,12.3,-0.6,-4.48,3390,{"date":2343,"open":2338,"high":2302,"low":2344,"close":2302,"change":1629,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2302},"2025-06-17",12.16,11.67,18450,{"date":2348,"open":2349,"high":2338,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2349},"2025-06-16",12,11.4,0.47,4.08,23900,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":1628,"percent_change":1238,"volume":2359,"transactions":9,"vwap":2358},"2025-06-13",11.3,11.6,11.53,3690,{"date":2361,"open":2356,"high":2357,"low":2362,"close":2356,"change":2259,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2356},"2025-06-12",11.2,0.8,10700,{"date":2366,"open":2349,"high":2367,"low":2368,"close":2369,"change":964,"percent_change":948,"volume":2370,"transactions":9,"vwap":2369},"2025-06-11",12.5,10.9,11.21,9820,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2303,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-10",10.68,11.54,10.5,11.27,7.74,3290,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":523,"percent_change":754,"volume":2385,"transactions":9,"vwap":2384},"2025-06-09",10.4,10.6,10.3,10.46,4370,{"date":2387,"open":2375,"high":2382,"low":2383,"close":2388,"change":1699,"percent_change":2200,"volume":2389,"transactions":9,"vwap":2388},"2025-06-06",10.43,11100,{"date":2391,"open":2375,"high":2392,"low":2375,"close":2375,"change":1659,"percent_change":777,"volume":2393,"transactions":9,"vwap":2375},"2025-06-05",10.7,20220,{"date":2395,"open":2396,"high":2382,"low":2375,"close":2382,"change":408,"percent_change":408,"volume":2397,"transactions":9,"vwap":2382},"2025-06-04",10.55,8940,{"date":2399,"open":2375,"high":2400,"low":2381,"close":2382,"change":408,"percent_change":408,"volume":2401,"transactions":9,"vwap":2382},"2025-06-03",10.8,8850,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2382,"change":408,"percent_change":408,"volume":2407,"transactions":9,"vwap":2382},"2025-06-02",10.71,10.89,10.52,3800,{"date":2409,"open":2410,"high":2410,"low":2375,"close":2382,"change":1659,"percent_change":1379,"volume":2411,"transactions":9,"vwap":2382},"2025-05-30",10.98,5950,{"date":2413,"open":2392,"high":2400,"low":2414,"close":2392,"change":1659,"percent_change":1379,"volume":2415,"transactions":9,"vwap":2392},"2025-05-29",10.65,4740,{"date":2417,"open":2368,"high":2376,"low":2400,"close":2400,"change":1011,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2400},"2025-05-28",0.93,1610,{"date":2421,"open":2382,"high":2422,"low":2382,"close":2392,"change":1683,"percent_change":2313,"volume":2423,"transactions":9,"vwap":2392},"2025-05-27",11,4570,{"date":2425,"open":2375,"high":2400,"low":2426,"close":2427,"change":276,"percent_change":2352,"volume":2428,"transactions":9,"vwap":2427},"2025-05-23",10.37,10.72,2160,{"date":2430,"open":2375,"high":2392,"low":2431,"close":2383,"change":571,"percent_change":543,"volume":2432,"transactions":9,"vwap":2383},"2025-05-22",9.9,6130,{"date":2434,"open":2400,"high":2400,"low":2435,"close":2436,"change":1837,"percent_change":1726,"volume":2437,"transactions":9,"vwap":2436},"2025-05-21",9.97,10.13,3990,{"date":2439,"open":2440,"high":2381,"low":2440,"close":2441,"change":211,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-20",10.1,10.17,0.69,8610,{"date":2445,"open":2431,"high":2440,"low":2431,"close":2440,"change":1672,"percent_change":332,"volume":2446,"transactions":9,"vwap":2440},"2025-05-19",1840,{"date":2448,"open":2431,"high":2449,"low":2450,"close":2449,"change":2451,"percent_change":2324,"volume":2452,"transactions":9,"vwap":2449},"2025-05-16",10.05,9.78,-0.05,820,{"date":2454,"open":2455,"high":2440,"low":2455,"close":2440,"change":2205,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2440},"2025-05-15",9.66,6.32,1850,{"date":2459,"open":2431,"high":2431,"low":180,"close":180,"change":723,"percent_change":2460,"volume":2461,"transactions":9,"vwap":180},"2025-05-14",-4.9,2470,{"date":2463,"open":180,"high":2440,"low":180,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-05-13",9.99,0.14,1.42,1540,{"date":2469,"open":2440,"high":2440,"low":2470,"close":2471,"change":905,"percent_change":2472,"volume":1844,"transactions":9,"vwap":2471},"2025-05-12",9.7,9.85,-5.29,{"date":2474,"open":2440,"high":2381,"low":2475,"close":2381,"change":2169,"percent_change":2476,"volume":2201,"transactions":9,"vwap":2381},"2025-05-09",10,2.97,{"date":2478,"open":2479,"high":2383,"low":2475,"close":2440,"change":408,"percent_change":408,"volume":2480,"transactions":9,"vwap":2440},"2025-05-08",10.2,3940,{"date":2482,"open":2483,"high":2375,"low":2449,"close":2440,"change":1550,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2440},"2025-05-07",10.18,-3.81,3350,{"date":2487,"open":2422,"high":2422,"low":2488,"close":2375,"change":1991,"percent_change":2489,"volume":2359,"transactions":9,"vwap":2375},"2025-05-06",10.45,-2.78,{"date":2491,"open":2492,"high":2400,"low":2492,"close":2400,"change":332,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2400},"2025-05-05",10.64,4.85,2620,{"date":2496,"open":2383,"high":2497,"low":2479,"close":2383,"change":408,"percent_change":408,"volume":2498,"transactions":9,"vwap":2383},"2025-05-02",10.47,2230,{"date":2500,"open":2479,"high":2383,"low":2440,"close":2383,"change":24,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2383},"2025-05-01",-1.9,3930,{"date":2504,"open":2392,"high":2400,"low":2375,"close":2375,"change":24,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2375},"2025-04-30",-1.87,2720,{"date":2508,"open":2375,"high":2400,"low":2381,"close":2392,"change":1787,"percent_change":1557,"volume":2509,"transactions":9,"vwap":2392},"2025-04-29",5580,{"date":2511,"open":2383,"high":2512,"low":2479,"close":2375,"change":24,"percent_change":2505,"volume":2513,"transactions":9,"vwap":2375},"2025-04-28",10.54,4130,{"date":2515,"open":2422,"high":2422,"low":2516,"close":2392,"change":408,"percent_change":408,"volume":2517,"transactions":9,"vwap":2392},"2025-04-25",10.49,5970,{"date":2519,"open":2392,"high":2392,"low":2375,"close":2392,"change":2169,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2392},"2025-04-24",2.88,2300,{"date":2523,"open":2375,"high":2392,"low":2383,"close":2381,"change":408,"percent_change":408,"volume":2524,"transactions":9,"vwap":2381},"2025-04-23",15850,{"date":184,"open":2375,"high":2392,"low":1771,"close":2381,"change":1659,"percent_change":1106,"volume":2526,"transactions":9,"vwap":2381},6620]