[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUND":3,"homepage-market-summary":33,"stock-historical-FUND":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"FUND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Sprott Focus Trust, Inc.","Nasdaq",null,"Common Stock","Sprott Focus Trust Inc is a diversified closed-end investment company. Its primary investment objective is long-term capital growth. To achieve its objective, the Fund may invest its assets in equity securities and in direct obligations of the U.S. Government or its agencies and in the non-convertible preferred stocks & debt securities of domestic and foreign companies. It invests in various sectors, of which Materials, Financials, Energy, Information technology sector account for the majority weightage.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},6.2301,0.6012,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},9.65,9.6667,9.8101,9.62,9.61,0.04,0.42,21438.713874,141,9.6916,10.99,7.97,27261.096724028,55.6,8928,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},6.8,29502,10768074.181007,38.05,"2025-04-22",[185,186,195,205,215,225,234,244,252,261,269,276,286,296,306,317,325,336,345,355,365,375,385,394,403,410,418,426,432,441,450,457,462,470,476,484,490,497,506,514,523,532,539,547,556,564,572,580,589,599,607,615,624,630,636,640,644,647,651,656,661,664,669,674,681,686,690,694,700,704,707,712,719,724,728,731,736,739,743,747,751,755,759,765,770,775,782,787,791,796,802,804,807,812,817,821,827,832,838,842,846,850,854,857,860,864,868,871,876,879,883,886,890,893,897,902,907,911,915,919,924,927,929,934,938,943,947,951,956,960,966,973,978,982,989,997,1005,1010,1014,1016,1020,1024,1027,1030,1032,1035,1039,1045,1048,1053,1056,1059,1064,1067,1071,1074,1077,1080,1085,1088,1091,1096,1099,1102,1105,1108,1113,1117,1121,1125,1131,1134,1136,1139,1142,1144,1147,1151,1157,1163,1168,1173,1180,1185,1191,1197,1201,1205,1211,1216,1220,1224,1227,1232,1236,1239,1245,1250,1256,1261,1268,1271,1275,1279,1284,1288,1292,1296,1298,1301,1305,1308,1312,1318,1323,1328,1336,1342,1347,1353,1359,1363,1369,1374,1379,1384,1388,1392,1396,1400,1406,1409,1412,1416,1419,1424,1429,1434,1437,1440,1442,1446,1449,1452,1454,1458,1461,1464,1468,1471,1474,1477,1480,1483,1485,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516,1520,1523,1526,1528,1531,1534,1536,1539,1541,1544,1547,1550,1552,1556,1560,1566,1571,1575,1579,1584,1589,1592,1597,1605,1611,1619,1623,1628,1633,1639,1643,1647,1649,1652,1655,1658,1663,1666,1671,1674,1678,1682,1685,1689,1692,1698,1701,1704,1709,1711,1715,1720,1726,1732,1737,1743,1747,1751,1755,1759,1762,1765,1767,1770,1774,1778,1782,1785,1790,1793,1799,1805,1812,1815,1819,1825,1829,1833,1837,1840,1843,1846,1849,1855,1861,1865,1868,1872,1874,1878,1881,1884,1886,1891,1894,1897,1901,1905,1909],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":22,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",9.66,9.675,-0.08,-0.83,16357.606758,151,9.6525,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.76,9.7707,9.63,9.69,0,16566.828359,156,9.7103,{"date":206,"open":207,"high":208,"low":209,"close":200,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.68,9.745,9.64,0.01,0.1,11852.177803,132,9.6819,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",9.9,10.63,9.67,-0.27,-2.71,45320.8319,297,9.8346,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":155,"volume":231,"transactions":232,"vwap":233},"2026-09-25",9.8801,10.07,9.95,0.035,14971.6789,131,9.9855,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",10.045,10.075,9.915,-0.035,-0.35,17037.6739,161,10.002,{"date":245,"open":246,"high":246,"low":229,"close":229,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",10.1222,-0.1,-1,13890.5299,241,10.04,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":201,"percent_change":201,"volume":258,"transactions":259,"vwap":260},"2026-09-22",10,10.08,9.93,10.05,12375.2349,115,10.0268,{"date":262,"open":263,"high":264,"low":265,"close":257,"change":210,"percent_change":211,"volume":266,"transactions":267,"vwap":268},"2026-09-21",10.02,10.0999,10.01,24382.37051,307,10.051,{"date":270,"open":265,"high":271,"low":265,"close":251,"change":272,"percent_change":273,"volume":274,"transactions":193,"vwap":275},"2026-09-18",10.19,-0.07,-0.69,9818.492725,10.0738,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",10.0747,10.29,10.11,-0.02,-0.2,11944.2809,112,10.2008,{"date":287,"open":279,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",10.325,10.03,10.13,-0.09,-0.88,20275.1399,178,10.1339,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":294,"vwap":305},"2026-09-15",10.25,10.33,10.065,10.22,-0.16,-1.54,24022.696801,10.177,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",10.51,10.58,10.345,10.38,-0.21,-1.98,17271.611329,163,10.4498,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":281,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",10.66,10.59,-0.19,4965.8139,188,10.6295,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",10.62,10.695,10.5,10.61,-0.04,-0.38,13974.912819,99,10.6129,{"date":337,"open":338,"high":339,"low":327,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",10.65,10.7262,0.02,0.19,15713.825609,117,10.679,{"date":346,"open":347,"high":348,"low":349,"close":218,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",10.74,10.795,10.5737,-0.12,-1.12,86146.5229,438,10.6523,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",10.82,10.73,10.75,-0.115,-1.06,17294.6194,238,10.7561,{"date":366,"open":367,"high":28,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",10.91,10.84,10.865,0.075,0.7,24031.141037,224,10.9142,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":213,"vwap":384},"2026-09-02",10.7696,10.809,10.7271,10.79,0.12,1.12,10517.650898,10.7786,{"date":386,"open":338,"high":387,"low":330,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",10.777,10.67,0.05,0.47,40019.017601,232,10.645,{"date":395,"open":396,"high":397,"low":398,"close":327,"change":190,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",10.69,10.88,10.6,-0.75,27678.030567,339,10.7173,{"date":404,"open":319,"high":405,"low":319,"close":406,"change":201,"percent_change":201,"volume":407,"transactions":408,"vwap":409},"2026-08-28",10.85,10.7,20662.1024,187,10.7294,{"date":411,"open":412,"high":413,"low":406,"close":406,"change":272,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",10.735,10.86,-0.65,22581.4242,218,10.7731,{"date":419,"open":405,"high":420,"low":421,"close":422,"change":190,"percent_change":423,"volume":424,"transactions":223,"vwap":425},"2026-08-26",10.9597,10.76,10.77,-0.74,24800.6416,10.8344,{"date":427,"open":358,"high":428,"low":358,"close":405,"change":23,"percent_change":429,"volume":430,"transactions":232,"vwap":431},"2026-08-25",10.93,0.37,17334.089085,10.8521,{"date":433,"open":397,"high":434,"low":435,"close":436,"change":272,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",10.9116,10.7685,10.81,-0.64,8943.30225,231,10.8491,{"date":442,"open":443,"high":444,"low":443,"close":397,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",10.78,10.94,0.16,1.49,31400.987904,245,10.8532,{"date":451,"open":406,"high":357,"low":406,"close":452,"change":110,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",10.72,0.56,29957.859611,254,10.7374,{"date":458,"open":421,"high":422,"low":330,"close":319,"change":201,"percent_change":201,"volume":459,"transactions":460,"vwap":461},"2026-08-19",10435.5351,253,10.7148,{"date":463,"open":464,"high":465,"low":398,"close":319,"change":466,"percent_change":467,"volume":468,"transactions":315,"vwap":469},"2026-08-18",10.64,10.7699,-0.06,-0.56,16752.717847,10.6779,{"date":471,"open":327,"high":380,"low":327,"close":452,"change":230,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",0.33,36788.80902,300,10.7269,{"date":477,"open":380,"high":368,"low":319,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",10.685,-0.045,-0.42,21386.14951,383,10.7645,{"date":485,"open":464,"high":486,"low":464,"close":358,"change":381,"percent_change":120,"volume":487,"transactions":488,"vwap":489},"2026-08-13",10.8,25112.510325,204,10.7576,{"date":491,"open":359,"high":421,"low":320,"close":330,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",-0.05,-0.47,57325.256031,389,10.6293,{"date":498,"open":499,"high":500,"low":499,"close":319,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",10.49,10.6899,0.24,2.3,49232.923545,399,10.6328,{"date":507,"open":279,"high":329,"low":271,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",10.42,0.135,1.31,42363.474292,334,10.3974,{"date":515,"open":290,"high":516,"low":290,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",10.3274,10.285,0.125,1.23,32362.656384,180,10.2241,{"date":524,"open":228,"high":525,"low":228,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",10.2546,10.16,0.08,0.79,12650.576085,135,10.1841,{"date":533,"open":534,"high":535,"low":255,"close":255,"change":115,"percent_change":247,"volume":536,"transactions":537,"vwap":538},"2026-08-05",10.1,10.27,34936.708534,294,10.1806,{"date":540,"open":254,"high":541,"low":254,"close":542,"change":381,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",10.15,10.09,1.2,13135.50527,145,10.101,{"date":548,"open":549,"high":257,"low":550,"close":551,"change":389,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",9.99,9.9089,9.97,0.5,25573.902957,217,9.9949,{"date":557,"open":558,"high":559,"low":560,"close":558,"change":190,"percent_change":561,"volume":562,"transactions":294,"vwap":563},"2026-07-31",9.92,10.0113,9.89,-0.8,19101.0731,9.9359,{"date":565,"open":566,"high":255,"low":566,"close":254,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",9.9407,0.085,0.86,32099.317102,314,10.0174,{"date":573,"open":551,"high":574,"low":217,"close":238,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",9.9746,0.015,0.15,23573.346879,174,9.9471,{"date":581,"open":582,"high":583,"low":584,"close":217,"change":110,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",9.88,9.96,9.85,0.61,9795.50053,179,9.9131,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",9.87,9.9296,9.84,0.03,0.31,13090.520246,97,9.8949,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":281,"percent_change":282,"volume":604,"transactions":605,"vwap":606},"2026-07-24",9.865,9.9413,9.81,18766.0231,256,9.86,{"date":608,"open":558,"high":558,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":232,"vwap":614},"2026-07-23",9.75,9.83,-0.03,-0.3,20156.3351,9.819,{"date":616,"open":617,"high":617,"low":618,"close":606,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",9.9514,9.82,0.07,0.72,23770.035969,195,9.8684,{"date":625,"open":289,"high":289,"low":609,"close":626,"change":594,"percent_change":595,"volume":627,"transactions":628,"vwap":629},"2026-07-21",9.79,29913.2371,255,9.8147,{"date":631,"open":551,"high":551,"low":609,"close":197,"change":302,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",-1.61,23104.256741,227,9.8384,{"date":637,"open":626,"high":558,"low":626,"close":558,"change":594,"percent_change":638,"volume":639,"transactions":9,"vwap":558},"2026-07-17",0.3,14900,{"date":641,"open":560,"high":551,"low":593,"close":560,"change":389,"percent_change":642,"volume":643,"transactions":9,"vwap":560},"2026-07-16",0.51,15500,{"date":645,"open":591,"high":551,"low":618,"close":593,"change":389,"percent_change":642,"volume":646,"transactions":9,"vwap":593},"2026-07-15",76700,{"date":648,"open":626,"high":582,"low":609,"close":626,"change":110,"percent_change":649,"volume":650,"transactions":9,"vwap":626},"2026-07-14",0.62,45700,{"date":652,"open":197,"high":217,"low":207,"close":653,"change":340,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-13",9.73,0.21,42400,{"date":657,"open":200,"high":658,"low":21,"close":659,"change":340,"percent_change":654,"volume":660,"transactions":9,"vwap":659},"2026-07-10",9.74,9.71,24900,{"date":662,"open":659,"high":658,"low":21,"close":200,"change":619,"percent_change":41,"volume":663,"transactions":9,"vwap":200},"2026-07-09",58200,{"date":665,"open":666,"high":666,"low":667,"close":21,"change":115,"percent_change":247,"volume":668,"transactions":9,"vwap":21},"2026-07-08",9.72,9.59,72300,{"date":670,"open":21,"high":609,"low":671,"close":199,"change":211,"percent_change":672,"volume":673,"transactions":9,"vwap":199},"2026-07-07",9.54,1.05,99600,{"date":675,"open":676,"high":666,"low":677,"close":678,"change":210,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-06",9.56,9.48,9.53,0.11,60900,{"date":682,"open":21,"high":21,"low":683,"close":684,"change":340,"percent_change":654,"volume":685,"transactions":9,"vwap":684},"2026-07-02",9.5,9.52,26300,{"date":687,"open":688,"high":688,"low":677,"close":683,"change":340,"percent_change":654,"volume":689,"transactions":9,"vwap":683},"2026-07-01",9.6,35800,{"date":691,"open":692,"high":671,"low":692,"close":677,"change":210,"percent_change":679,"volume":693,"transactions":9,"vwap":677},"2026-06-30",9.46,17300,{"date":695,"open":696,"high":697,"low":698,"close":696,"change":619,"percent_change":162,"volume":699,"transactions":9,"vwap":696},"2026-06-29",9.47,9.57,9.4,6600,{"date":701,"open":696,"high":21,"low":698,"close":698,"change":350,"percent_change":702,"volume":703,"transactions":9,"vwap":698},"2026-06-26",-1.26,17700,{"date":705,"open":683,"high":688,"low":692,"close":684,"change":201,"percent_change":201,"volume":706,"transactions":9,"vwap":684},"2026-06-25",77900,{"date":708,"open":676,"high":688,"low":709,"close":684,"change":611,"percent_change":710,"volume":711,"transactions":9,"vwap":684},"2026-06-24",9.49,-0.31,40700,{"date":713,"open":676,"high":714,"low":715,"close":716,"change":466,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-23",9.58,9.51,9.55,-0.62,20900,{"date":720,"open":188,"high":200,"low":22,"close":22,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":22},"2026-06-22",-0.14,-1.44,10900,{"date":725,"open":229,"high":549,"low":683,"close":609,"change":282,"percent_change":726,"volume":727,"transactions":9,"vwap":609},"2026-06-18",-2.01,30400,{"date":729,"open":229,"high":228,"low":229,"close":229,"change":115,"percent_change":247,"volume":730,"transactions":9,"vwap":229},"2026-06-17",11500,{"date":732,"open":733,"high":733,"low":229,"close":583,"change":321,"percent_change":734,"volume":735,"transactions":9,"vwap":583},"2026-06-16",10.06,-1.87,8200,{"date":737,"open":534,"high":738,"low":228,"close":541,"change":594,"percent_change":638,"volume":723,"transactions":9,"vwap":541},"2026-06-15",10.21,{"date":740,"open":290,"high":738,"low":289,"close":741,"change":291,"percent_change":292,"volume":742,"transactions":9,"vwap":741},"2026-06-12",10.12,16300,{"date":744,"open":526,"high":298,"low":290,"close":738,"change":211,"percent_change":745,"volume":746,"transactions":9,"vwap":738},"2026-06-11",0.99,9600,{"date":748,"open":265,"high":280,"low":265,"close":280,"change":340,"percent_change":749,"volume":750,"transactions":9,"vwap":280},"2026-06-10",0.2,13800,{"date":752,"open":526,"high":753,"low":265,"close":542,"change":291,"percent_change":292,"volume":754,"transactions":9,"vwap":542},"2026-06-09",10.2,19700,{"date":756,"open":508,"high":508,"low":541,"close":757,"change":594,"percent_change":638,"volume":758,"transactions":9,"vwap":757},"2026-06-08",10.18,22300,{"date":760,"open":761,"high":762,"low":255,"close":541,"change":763,"percent_change":764,"volume":718,"transactions":9,"vwap":541},"2026-06-05",10.34,10.39,-0.32,-3.06,{"date":766,"open":541,"high":767,"low":541,"close":767,"change":595,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-04",10.47,3.05,15000,{"date":771,"open":299,"high":299,"low":526,"close":526,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":526},"2026-06-03",-0.25,-2.4,10600,{"date":776,"open":761,"high":508,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-02",10.26,10.41,0.17,1.66,17500,{"date":783,"open":784,"high":784,"low":271,"close":785,"change":281,"percent_change":321,"volume":786,"transactions":9,"vwap":785},"2026-06-01",10.4,10.24,15800,{"date":788,"open":777,"high":279,"low":526,"close":777,"change":23,"percent_change":789,"volume":790,"transactions":9,"vwap":777},"2026-05-29",0.39,16500,{"date":792,"open":785,"high":793,"low":753,"close":301,"change":492,"percent_change":794,"volume":795,"transactions":9,"vwap":301},"2026-05-28",10.31,-0.49,19800,{"date":797,"open":798,"high":798,"low":799,"close":535,"change":619,"percent_change":800,"volume":801,"transactions":9,"vwap":535},"2026-05-27",10.3,10.17,0.69,12000,{"date":803,"open":793,"high":299,"low":799,"close":753,"change":389,"percent_change":56,"volume":663,"transactions":9,"vwap":753},"2026-05-26",{"date":805,"open":280,"high":799,"low":255,"close":541,"change":619,"percent_change":800,"volume":806,"transactions":9,"vwap":541},"2026-05-22",11300,{"date":808,"open":809,"high":255,"low":809,"close":255,"change":110,"percent_change":810,"volume":811,"transactions":9,"vwap":255},"2026-05-21",9.98,0.6,4700,{"date":813,"open":217,"high":289,"low":217,"close":263,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":263},"2026-05-20",0.14,1.42,26900,{"date":818,"open":733,"high":541,"low":591,"close":582,"change":350,"percent_change":819,"volume":820,"transactions":9,"vwap":582},"2026-05-19",-1.2,76800,{"date":822,"open":526,"high":823,"low":583,"close":254,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":254},"2026-05-18",10.28,-0.17,-1.67,33100,{"date":828,"open":829,"high":829,"low":541,"close":799,"change":321,"percent_change":830,"volume":831,"transactions":9,"vwap":799},"2026-05-15",10.32,-1.83,37200,{"date":833,"open":829,"high":834,"low":738,"close":835,"change":211,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-14",10.44,10.36,0.97,30500,{"date":839,"open":271,"high":840,"low":271,"close":777,"change":340,"percent_change":749,"volume":841,"transactions":9,"vwap":777},"2026-05-13",10.43,23800,{"date":843,"open":279,"high":279,"low":753,"close":785,"change":272,"percent_change":844,"volume":845,"transactions":9,"vwap":785},"2026-05-12",-0.68,8300,{"date":847,"open":757,"high":793,"low":757,"close":793,"change":814,"percent_change":848,"volume":849,"transactions":9,"vwap":793},"2026-05-11",1.38,16000,{"date":851,"open":290,"high":799,"low":741,"close":799,"change":110,"percent_change":852,"volume":853,"transactions":9,"vwap":799},"2026-05-08",0.59,5800,{"date":855,"open":526,"high":271,"low":280,"close":280,"change":291,"percent_change":292,"volume":856,"transactions":9,"vwap":280},"2026-05-07",14300,{"date":858,"open":741,"high":535,"low":741,"close":753,"change":340,"percent_change":749,"volume":859,"transactions":9,"vwap":753},"2026-05-06",29900,{"date":861,"open":280,"high":757,"low":534,"close":757,"change":779,"percent_change":862,"volume":863,"transactions":9,"vwap":757},"2026-05-05",1.7,8900,{"date":865,"open":741,"high":757,"low":265,"close":265,"change":247,"percent_change":866,"volume":867,"transactions":9,"vwap":265},"2026-05-04",-0.99,14200,{"date":869,"open":301,"high":279,"low":280,"close":280,"change":291,"percent_change":292,"volume":870,"transactions":9,"vwap":280},"2026-05-01",10000,{"date":872,"open":265,"high":777,"low":265,"close":753,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":753},"2026-04-30",0.13,1.29,50000,{"date":877,"open":280,"high":280,"low":263,"close":228,"change":201,"percent_change":201,"volume":878,"transactions":9,"vwap":228},"2026-04-29",27100,{"date":880,"open":741,"high":757,"low":809,"close":228,"change":881,"percent_change":76,"volume":882,"transactions":9,"vwap":228},"2026-04-28",-0.11,63800,{"date":884,"open":255,"high":753,"low":251,"close":757,"change":340,"percent_change":749,"volume":885,"transactions":9,"vwap":757},"2026-04-27",23600,{"date":887,"open":542,"high":757,"low":583,"close":526,"change":445,"percent_change":888,"volume":889,"transactions":9,"vwap":526},"2026-04-24",1.6,49000,{"date":891,"open":733,"high":255,"low":551,"close":254,"change":466,"percent_change":892,"volume":685,"transactions":9,"vwap":254},"2026-04-23",-0.6,{"date":894,"open":591,"high":255,"low":591,"close":733,"change":381,"percent_change":895,"volume":896,"transactions":9,"vwap":733},"2026-04-22",1.21,15200,{"date":898,"open":558,"high":549,"low":591,"close":899,"change":381,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-21",9.94,1.22,28300,{"date":903,"open":551,"high":228,"low":618,"close":618,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":618},"2026-04-20",-0.13,-1.31,94700,{"date":908,"open":265,"high":733,"low":256,"close":229,"change":527,"percent_change":909,"volume":910,"transactions":9,"vwap":229},"2026-04-17",0.81,22700,{"date":912,"open":560,"high":254,"low":913,"close":591,"change":110,"percent_change":585,"volume":914,"transactions":9,"vwap":591},"2026-04-16",9.8,58300,{"date":916,"open":289,"high":289,"low":609,"close":603,"change":721,"percent_change":917,"volume":918,"transactions":9,"vwap":603},"2026-04-15",-1.41,52100,{"date":920,"open":229,"high":228,"low":921,"close":229,"change":619,"percent_change":922,"volume":923,"transactions":9,"vwap":229},"2026-04-14",9.91,0.71,27900,{"date":925,"open":610,"high":558,"low":626,"close":582,"change":115,"percent_change":247,"volume":926,"transactions":9,"vwap":582},"2026-04-13",12400,{"date":928,"open":584,"high":256,"low":197,"close":560,"change":110,"percent_change":585,"volume":896,"transactions":9,"vwap":560},"2026-04-10",{"date":930,"open":666,"high":606,"low":931,"close":610,"change":576,"percent_change":932,"volume":933,"transactions":9,"vwap":610},"2026-04-09",9.7,1.55,11200,{"date":935,"open":666,"high":255,"low":188,"close":207,"change":679,"percent_change":936,"volume":937,"transactions":9,"vwap":207},"2026-04-08",1.15,177400,{"date":939,"open":940,"high":688,"low":940,"close":697,"change":389,"percent_change":941,"volume":942,"transactions":9,"vwap":697},"2026-04-07",9.43,0.53,11600,{"date":944,"open":209,"high":659,"low":692,"close":684,"change":904,"percent_change":945,"volume":946,"transactions":9,"vwap":684},"2026-04-06",-1.35,43000,{"date":948,"open":716,"high":207,"low":949,"close":18,"change":281,"percent_change":312,"volume":950,"transactions":9,"vwap":18},"2026-04-02",9.45,12600,{"date":952,"open":714,"high":207,"low":953,"close":219,"change":873,"percent_change":954,"volume":955,"transactions":9,"vwap":219},"2026-04-01",9.44,1.36,21700,{"date":957,"open":958,"high":200,"low":958,"close":671,"change":873,"percent_change":848,"volume":959,"transactions":9,"vwap":671},"2026-03-31",9.36,34200,{"date":961,"open":962,"high":714,"low":962,"close":963,"change":964,"percent_change":836,"volume":965,"transactions":9,"vwap":963},"2026-03-30",9.35,9.41,0.09,19500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":611,"percent_change":763,"volume":972,"transactions":9,"vwap":971},"2026-03-27",9.33,9.39,9.31,9.32,21600,{"date":974,"open":970,"high":962,"low":975,"close":962,"change":23,"percent_change":976,"volume":977,"transactions":9,"vwap":962},"2026-03-26",9.3,0.43,9700,{"date":979,"open":980,"high":963,"low":980,"close":970,"change":679,"percent_change":543,"volume":981,"transactions":9,"vwap":970},"2026-03-25",9.27,7900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":210,"percent_change":679,"volume":988,"transactions":9,"vwap":987},"2026-03-24",9.17,9.26,9.12,9.2,38900,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-23",8.92,9.21,9.19,0.23,2.57,48000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":824,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-20",9.1,9.16,8.94,8.96,-1.86,45600,{"date":1006,"open":971,"high":953,"low":986,"close":1007,"change":220,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-19",9.13,-2.87,61600,{"date":1011,"open":692,"high":715,"low":698,"close":698,"change":247,"percent_change":1012,"volume":1013,"transactions":9,"vwap":698},"2026-03-18",-1.05,5900,{"date":1015,"open":21,"high":21,"low":696,"close":683,"change":594,"percent_change":145,"volume":863,"transactions":9,"vwap":683},"2026-03-17",{"date":1017,"open":953,"high":653,"low":953,"close":696,"change":679,"percent_change":1018,"volume":1019,"transactions":9,"vwap":696},"2026-03-16",1.18,48200,{"date":1021,"open":199,"high":219,"low":958,"close":958,"change":240,"percent_change":1022,"volume":1023,"transactions":9,"vwap":958},"2026-03-13",-3.6,23000,{"date":1025,"open":653,"high":658,"low":219,"close":659,"change":611,"percent_change":710,"volume":1026,"transactions":9,"vwap":659},"2026-03-12",17800,{"date":1028,"open":207,"high":583,"low":667,"close":658,"change":594,"percent_change":595,"volume":1029,"transactions":9,"vwap":658},"2026-03-11",9800,{"date":1031,"open":931,"high":603,"low":931,"close":659,"change":210,"percent_change":211,"volume":643,"transactions":9,"vwap":659},"2026-03-10",{"date":1033,"open":199,"high":931,"low":949,"close":931,"change":611,"percent_change":710,"volume":1034,"transactions":9,"vwap":931},"2026-03-09",20100,{"date":1036,"open":931,"high":658,"low":207,"close":653,"change":190,"percent_change":1037,"volume":1038,"transactions":9,"vwap":653},"2026-03-06",-0.82,36200,{"date":1040,"open":583,"high":551,"low":1041,"close":603,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":603},"2026-03-05",9.77,-0.23,-2.29,21200,{"date":1046,"open":583,"high":257,"low":921,"close":251,"change":873,"percent_change":510,"volume":1047,"transactions":9,"vwap":251},"2026-03-04",140800,{"date":1049,"open":558,"high":549,"low":606,"close":921,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":921},"2026-03-03",-0.22,-2.17,18200,{"date":1054,"open":265,"high":526,"low":229,"close":290,"change":211,"percent_change":49,"volume":1055,"transactions":9,"vwap":290},"2026-03-02",33600,{"date":1057,"open":809,"high":289,"low":551,"close":289,"change":389,"percent_change":552,"volume":1058,"transactions":9,"vwap":289},"2026-02-27",13300,{"date":1060,"open":280,"high":1061,"low":229,"close":809,"change":291,"percent_change":1062,"volume":1063,"transactions":9,"vwap":809},"2026-02-26",10.14,-0.89,46500,{"date":1065,"open":255,"high":542,"low":558,"close":228,"change":210,"percent_change":211,"volume":1066,"transactions":9,"vwap":228},"2026-02-25",31200,{"date":1068,"open":921,"high":733,"low":582,"close":733,"change":779,"percent_change":1069,"volume":1070,"transactions":9,"vwap":733},"2026-02-24",1.72,29400,{"date":1072,"open":609,"high":558,"low":609,"close":560,"change":389,"percent_change":642,"volume":1073,"transactions":9,"vwap":560},"2026-02-23",31600,{"date":1075,"open":606,"high":229,"low":603,"close":593,"change":115,"percent_change":247,"volume":1076,"transactions":9,"vwap":593},"2026-02-20",33700,{"date":1078,"open":921,"high":921,"low":593,"close":584,"change":594,"percent_change":595,"volume":1079,"transactions":9,"vwap":584},"2026-02-19",32700,{"date":1081,"open":1082,"high":921,"low":1082,"close":618,"change":23,"percent_change":1083,"volume":1084,"transactions":9,"vwap":618},"2026-02-18",9.78,0.41,22000,{"date":1086,"open":658,"high":256,"low":666,"close":1082,"change":201,"percent_change":201,"volume":1087,"transactions":9,"vwap":1082},"2026-02-17",32900,{"date":1089,"open":188,"high":603,"low":18,"close":1082,"change":389,"percent_change":642,"volume":1090,"transactions":9,"vwap":1082},"2026-02-13",14100,{"date":1092,"open":921,"high":899,"low":931,"close":653,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":653},"2026-02-12",-0.18,-1.82,41100,{"date":1097,"open":583,"high":583,"low":606,"close":921,"change":619,"percent_change":922,"volume":1098,"transactions":9,"vwap":921},"2026-02-11",30300,{"date":1100,"open":591,"high":921,"low":609,"close":593,"change":201,"percent_change":201,"volume":1101,"transactions":9,"vwap":593},"2026-02-10",61900,{"date":1103,"open":207,"high":593,"low":219,"close":593,"change":814,"percent_change":1104,"volume":972,"transactions":9,"vwap":593},"2026-02-09",1.44,{"date":1106,"open":688,"high":931,"low":714,"close":931,"change":779,"percent_change":1107,"volume":1076,"transactions":9,"vwap":931},"2026-02-06",1.78,{"date":1109,"open":199,"high":18,"low":963,"close":678,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":678},"2026-02-05",-0.15,-1.55,61100,{"date":1114,"open":684,"high":931,"low":709,"close":207,"change":211,"percent_change":1115,"volume":1116,"transactions":9,"vwap":207},"2026-02-04",1.04,57900,{"date":1118,"open":683,"high":667,"low":949,"close":714,"change":814,"percent_change":1119,"volume":1120,"transactions":9,"vwap":714},"2026-02-03",1.48,39700,{"date":1122,"open":1123,"high":949,"low":970,"close":953,"change":110,"percent_change":1124,"volume":885,"transactions":9,"vwap":953},"2026-02-02",9.34,0.64,{"date":1126,"open":1127,"high":953,"low":968,"close":1128,"change":302,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-01-30",9.42,9.38,-1.68,58100,{"date":1132,"open":199,"high":18,"low":949,"close":671,"change":210,"percent_change":211,"volume":1133,"transactions":9,"vwap":671},"2026-01-29",47100,{"date":1135,"open":684,"high":678,"low":677,"close":678,"change":389,"percent_change":941,"volume":774,"transactions":9,"vwap":678},"2026-01-28",{"date":1137,"open":683,"high":671,"low":692,"close":677,"change":281,"percent_change":312,"volume":1138,"transactions":9,"vwap":677},"2026-01-27",47000,{"date":1140,"open":676,"high":199,"low":683,"close":683,"change":115,"percent_change":881,"volume":1141,"transactions":9,"vwap":683},"2026-01-26",23500,{"date":1143,"open":683,"high":684,"low":696,"close":715,"change":389,"percent_change":941,"volume":685,"transactions":9,"vwap":715},"2026-01-23",{"date":1145,"open":1128,"high":671,"low":1128,"close":692,"change":679,"percent_change":1018,"volume":1146,"transactions":9,"vwap":692},"2026-01-22",28000,{"date":1148,"open":1000,"high":698,"low":1000,"close":962,"change":445,"percent_change":1149,"volume":1150,"transactions":9,"vwap":962},"2026-01-21",1.74,28700,{"date":1152,"open":1153,"high":1154,"low":984,"close":993,"change":492,"percent_change":1155,"volume":1156,"transactions":9,"vwap":993},"2026-01-20",9.18,9.25,-0.54,37700,{"date":1158,"open":1159,"high":1154,"low":993,"close":1160,"change":619,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-01-16",9.22,9.24,0.76,27300,{"date":1164,"open":999,"high":1160,"low":1165,"close":984,"change":527,"percent_change":1166,"volume":1167,"transactions":9,"vwap":984},"2026-01-15",9.09,0.88,24700,{"date":1169,"open":1170,"high":1007,"low":1170,"close":1165,"change":527,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1165},"2026-01-14",9,0.89,28800,{"date":1174,"open":1175,"high":1176,"low":991,"close":1177,"change":110,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-13",8.95,9.05,9.01,0.67,34700,{"date":1181,"open":991,"high":1182,"low":1183,"close":1175,"change":594,"percent_change":1184,"volume":965,"transactions":9,"vwap":1175},"2026-01-12",8.99,8.91,0.34,{"date":1186,"open":1187,"high":1001,"low":1188,"close":991,"change":23,"percent_change":1189,"volume":1190,"transactions":9,"vwap":991},"2026-01-09",8.9,8.89,0.45,27000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":381,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-08",8.74,8.88,1.37,19400,{"date":1198,"open":1194,"high":1194,"low":1199,"close":1199,"change":721,"percent_change":1200,"volume":1087,"transactions":9,"vwap":1199},"2026-01-07",8.76,-1.57,{"date":1202,"open":1203,"high":1187,"low":1204,"close":1187,"change":381,"percent_change":1195,"volume":826,"transactions":9,"vwap":1187},"2026-01-06",8.82,8.75,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":211,"percent_change":936,"volume":1210,"transactions":9,"vwap":1209},"2026-01-05",8.72,8.83,8.78,17900,{"date":1212,"open":1204,"high":1203,"low":1213,"close":1214,"change":201,"percent_change":201,"volume":1215,"transactions":9,"vwap":1214},"2026-01-02",8.57,8.68,50500,{"date":1217,"open":1207,"high":1218,"low":1214,"close":1214,"change":331,"percent_change":1219,"volume":923,"transactions":9,"vwap":1214},"2025-12-31",8.86,-0.46,{"date":1221,"open":1222,"high":1209,"low":1222,"close":1207,"change":389,"percent_change":1223,"volume":896,"transactions":9,"vwap":1207},"2025-12-30",8.67,0.58,{"date":1225,"open":1207,"high":1199,"low":1213,"close":1222,"change":466,"percent_change":273,"volume":1226,"transactions":9,"vwap":1222},"2025-12-29",34400,{"date":1228,"open":1229,"high":1175,"low":1207,"close":1230,"change":201,"percent_change":201,"volume":1231,"transactions":9,"vwap":1230},"2025-12-26",8.84,8.73,25700,{"date":1233,"open":1234,"high":1230,"low":1222,"close":1230,"change":210,"percent_change":679,"volume":1235,"transactions":9,"vwap":1230},"2025-12-24",8.69,7600,{"date":1237,"open":1193,"high":1193,"low":1238,"close":1207,"change":110,"percent_change":800,"volume":1090,"transactions":9,"vwap":1207},"2025-12-23",8.66,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1238,"change":389,"percent_change":1223,"volume":1244,"transactions":9,"vwap":1238},"2025-12-22",8.63,8.7,8.55,59700,{"date":1246,"open":1247,"high":1242,"low":1248,"close":1249,"change":611,"percent_change":240,"volume":786,"transactions":9,"vwap":1249},"2025-12-19",8.62,8.6,8.61,{"date":1251,"open":1252,"high":1253,"low":1213,"close":1254,"change":527,"percent_change":1255,"volume":1231,"transactions":9,"vwap":1254},"2025-12-18",8.58,8.71,8.64,0.93,{"date":1257,"open":1243,"high":1252,"low":1258,"close":1259,"change":389,"percent_change":852,"volume":1260,"transactions":9,"vwap":1259},"2025-12-17",8.53,8.56,23700,{"date":1262,"open":1263,"high":1259,"low":1264,"close":1265,"change":492,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-16",8.54,8.5,8.51,-0.58,18900,{"date":1269,"open":1241,"high":1207,"low":1243,"close":1259,"change":611,"percent_change":240,"volume":1270,"transactions":9,"vwap":1259},"2025-12-15",18700,{"date":1272,"open":1193,"high":1204,"low":1273,"close":1273,"change":763,"percent_change":1274,"volume":1023,"transactions":9,"vwap":1273},"2025-12-12",8.59,-3.59,{"date":1276,"open":1203,"high":1175,"low":1203,"close":1183,"change":679,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1183},"2025-12-11",1.25,46300,{"date":1280,"open":1230,"high":1203,"low":1230,"close":1281,"change":619,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-10",8.8,0.8,10700,{"date":1285,"open":1214,"high":1286,"low":1214,"close":1230,"change":389,"percent_change":1223,"volume":1287,"transactions":9,"vwap":1230},"2025-12-09",8.77,59200,{"date":1289,"open":1242,"high":1204,"low":1290,"close":1214,"change":466,"percent_change":273,"volume":1291,"transactions":9,"vwap":1214},"2025-12-08",8.65,22500,{"date":1293,"open":1209,"high":1203,"low":1242,"close":1193,"change":527,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1193},"2025-12-05",0.92,25000,{"date":1297,"open":1222,"high":1230,"low":1241,"close":1238,"change":281,"percent_change":1042,"volume":1133,"transactions":9,"vwap":1238},"2025-12-04",{"date":1299,"open":1264,"high":1214,"low":1264,"close":1214,"change":445,"percent_change":1300,"volume":801,"transactions":9,"vwap":1214},"2025-12-03",1.88,{"date":1302,"open":1243,"high":1243,"low":1303,"close":1304,"change":281,"percent_change":1042,"volume":950,"transactions":9,"vwap":1304},"2025-12-02",8.47,8.52,{"date":1306,"open":1304,"high":1249,"low":1304,"close":1263,"change":340,"percent_change":994,"volume":1307,"transactions":9,"vwap":1263},"2025-12-01",12300,{"date":1309,"open":1303,"high":1258,"low":1303,"close":1304,"change":964,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1304},"2025-11-28",1.07,8700,{"date":1313,"open":1314,"high":1303,"low":1314,"close":1315,"change":814,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-11-26",8.29,8.43,1.69,6200,{"date":1319,"open":1320,"high":1314,"low":1320,"close":1314,"change":381,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1314},"2025-11-25",8.17,1.47,3000,{"date":1324,"open":1325,"high":1314,"low":1326,"close":1320,"change":110,"percent_change":162,"volume":1327,"transactions":9,"vwap":1320},"2025-11-24",8.12,8.1,40400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":814,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-11-21",8,8.15,7.99,8.11,1.76,17100,{"date":1337,"open":1338,"high":1339,"low":29,"close":29,"change":1110,"percent_change":1340,"volume":1341,"transactions":9,"vwap":29},"2025-11-20",8.28,8.32,-1.85,61300,{"date":1343,"open":1320,"high":1338,"low":1344,"close":1325,"change":611,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1325},"2025-11-19",8.08,-0.37,27600,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1331,"change":492,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1331},"2025-11-18",8.13,8.26,-0.61,14700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":350,"percent_change":722,"volume":1358,"transactions":9,"vwap":1357},"2025-11-17",8.34,8.35,8.2,19900,{"date":1360,"open":1361,"high":1356,"low":1361,"close":1339,"change":492,"percent_change":892,"volume":1362,"transactions":9,"vwap":1339},"2025-11-14",8.27,3300,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":247,"percent_change":1368,"volume":790,"transactions":9,"vwap":1367},"2025-11-13",8.45,8.36,8.37,-1.18,{"date":1370,"open":1371,"high":1264,"low":1371,"close":1303,"change":594,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1303},"2025-11-12",8.44,0.36,5100,{"date":1375,"open":1339,"high":1376,"low":1338,"close":1371,"change":964,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1371},"2025-11-11",8.46,1.08,11800,{"date":1380,"open":1381,"high":1366,"low":1381,"close":1356,"change":1382,"percent_change":1383,"volume":942,"transactions":9,"vwap":1356},"2025-11-10",8.24,0.18,2.2,{"date":1385,"open":1331,"high":1386,"low":1387,"close":1320,"change":492,"percent_change":1351,"volume":735,"transactions":9,"vwap":1320},"2025-11-07",8.19,8.14,{"date":1389,"open":1390,"high":1350,"low":1331,"close":1391,"change":210,"percent_change":381,"volume":639,"transactions":9,"vwap":1391},"2025-11-06",8.25,8.22,{"date":1393,"open":1325,"high":1390,"low":1325,"close":1394,"change":23,"percent_change":56,"volume":1395,"transactions":9,"vwap":1394},"2025-11-05",8.21,10500,{"date":1397,"open":1398,"high":1390,"low":1349,"close":1320,"change":190,"percent_change":1399,"volume":1210,"transactions":9,"vwap":1320},"2025-11-04",8.16,-0.97,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1390,"change":611,"percent_change":1405,"volume":1026,"transactions":9,"vwap":1390},"2025-11-03",8.3,8.38,8.18,-0.36,{"date":1407,"open":1361,"high":1402,"low":1357,"close":1338,"change":23,"percent_change":56,"volume":1408,"transactions":9,"vwap":1338},"2025-10-31",23100,{"date":1410,"open":1350,"high":1402,"low":1394,"close":1381,"change":611,"percent_change":1405,"volume":1411,"transactions":9,"vwap":1381},"2025-10-30",32100,{"date":1413,"open":1414,"high":1415,"low":1391,"close":1361,"change":824,"percent_change":726,"volume":1215,"transactions":9,"vwap":1361},"2025-10-29",8.39,8.49,{"date":1417,"open":1414,"high":1415,"low":1366,"close":1371,"change":594,"percent_change":1372,"volume":1418,"transactions":9,"vwap":1371},"2025-10-28",3800,{"date":1420,"open":1421,"high":1365,"low":1414,"close":1422,"change":594,"percent_change":1372,"volume":1423,"transactions":9,"vwap":1422},"2025-10-27",8.4,8.41,7700,{"date":1425,"open":1371,"high":1426,"low":1403,"close":1403,"change":331,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1403},"2025-10-24",8.48,-0.48,19000,{"date":1430,"open":1366,"high":1371,"low":1366,"close":1431,"change":679,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-10-23",8.42,1.32,11400,{"date":1435,"open":1356,"high":1356,"low":1350,"close":1436,"change":331,"percent_change":1427,"volume":801,"transactions":9,"vwap":1436},"2025-10-22",8.31,{"date":1438,"open":1367,"high":1303,"low":1314,"close":1356,"change":272,"percent_change":191,"volume":1439,"transactions":9,"vwap":1356},"2025-10-21",31300,{"date":1441,"open":1356,"high":1315,"low":1356,"close":1431,"change":389,"percent_change":810,"volume":1317,"transactions":9,"vwap":1431},"2025-10-20",{"date":1443,"open":1376,"high":1376,"low":1356,"close":1367,"change":281,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1367},"2025-10-17",-0.24,11000,{"date":1447,"open":1431,"high":1376,"low":1356,"close":1414,"change":594,"percent_change":1372,"volume":1448,"transactions":9,"vwap":1414},"2025-10-16",19300,{"date":1450,"open":1414,"high":1431,"low":1402,"close":1366,"change":110,"percent_change":620,"volume":1451,"transactions":9,"vwap":1366},"2025-10-15",44400,{"date":1453,"open":1357,"high":1367,"low":1357,"close":1402,"change":210,"percent_change":381,"volume":1445,"transactions":9,"vwap":1402},"2025-10-14",{"date":1455,"open":1357,"high":1402,"low":1357,"close":1314,"change":1382,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1314},"2025-10-13",2.22,6400,{"date":1459,"open":1436,"high":1356,"low":1333,"close":1333,"change":1042,"percent_change":1460,"volume":1408,"transactions":9,"vwap":1333},"2025-10-10",-2.76,{"date":1462,"open":1421,"high":1371,"low":1339,"close":1355,"change":272,"percent_change":191,"volume":1463,"transactions":9,"vwap":1355},"2025-10-09",38800,{"date":1465,"open":1431,"high":1431,"low":1414,"close":1422,"change":23,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1422},"2025-10-08",0.48,15100,{"date":1469,"open":1421,"high":1365,"low":1356,"close":1367,"change":466,"percent_change":1470,"volume":896,"transactions":9,"vwap":1367},"2025-10-07",-0.71,{"date":1472,"open":1355,"high":1415,"low":1355,"close":1315,"change":340,"percent_change":501,"volume":1473,"transactions":9,"vwap":1315},"2025-10-06",37000,{"date":1475,"open":1367,"high":1303,"low":1402,"close":1422,"change":389,"percent_change":810,"volume":1476,"transactions":9,"vwap":1422},"2025-10-03",13700,{"date":1478,"open":1314,"high":1366,"low":1338,"close":1366,"change":389,"percent_change":810,"volume":1479,"transactions":9,"vwap":1366},"2025-10-02",21800,{"date":1481,"open":1436,"high":1355,"low":1402,"close":1436,"change":201,"percent_change":201,"volume":1482,"transactions":9,"vwap":1436},"2025-10-01",17600,{"date":1484,"open":1402,"high":1355,"low":1390,"close":1436,"change":210,"percent_change":381,"volume":831,"transactions":9,"vwap":1436},"2025-09-30",{"date":1486,"open":1361,"high":1414,"low":1361,"close":1402,"change":201,"percent_change":201,"volume":1034,"transactions":9,"vwap":1402},"2025-09-29",{"date":1488,"open":1489,"high":1355,"low":1489,"close":1402,"change":23,"percent_change":1466,"volume":685,"transactions":9,"vwap":1402},"2025-09-26",8.23,{"date":1491,"open":1398,"high":1350,"low":1398,"close":1350,"change":201,"percent_change":201,"volume":1492,"transactions":9,"vwap":1350},"2025-09-25",44000,{"date":1494,"open":1357,"high":1361,"low":1357,"close":1350,"change":340,"percent_change":501,"volume":1495,"transactions":9,"vwap":1350},"2025-09-24",21900,{"date":1497,"open":1355,"high":1355,"low":1394,"close":1381,"change":389,"percent_change":585,"volume":1498,"transactions":9,"vwap":1381},"2025-09-23",22200,{"date":1500,"open":1349,"high":1386,"low":1333,"close":1386,"change":340,"percent_change":501,"volume":1501,"transactions":9,"vwap":1386},"2025-09-22",26600,{"date":1503,"open":1391,"high":1489,"low":1349,"close":1320,"change":115,"percent_change":350,"volume":1504,"transactions":9,"vwap":1320},"2025-09-19",45800,{"date":1506,"open":1331,"high":1366,"low":1331,"close":1404,"change":23,"percent_change":56,"volume":1196,"transactions":9,"vwap":1404},"2025-09-18",{"date":1508,"open":1333,"high":1391,"low":1333,"close":1387,"change":611,"percent_change":1345,"volume":1509,"transactions":9,"vwap":1387},"2025-09-17",64000,{"date":1511,"open":1394,"high":1391,"low":1320,"close":1320,"change":331,"percent_change":794,"volume":1512,"transactions":9,"vwap":1320},"2025-09-16",27800,{"date":1514,"open":1381,"high":1381,"low":1404,"close":1394,"change":350,"percent_change":722,"volume":1515,"transactions":9,"vwap":1394},"2025-09-15",16900,{"date":1517,"open":1315,"high":1315,"low":1339,"close":1518,"change":492,"percent_change":892,"volume":1519,"transactions":9,"vwap":1518},"2025-09-12",8.33,23900,{"date":1521,"open":1338,"high":1403,"low":1338,"close":1403,"change":619,"percent_change":1522,"volume":1504,"transactions":9,"vwap":1403},"2025-09-11",0.84,{"date":1524,"open":1315,"high":1315,"low":1381,"close":1436,"change":340,"percent_change":501,"volume":1525,"transactions":9,"vwap":1436},"2025-09-10",49300,{"date":1527,"open":1366,"high":1366,"low":1338,"close":1314,"change":331,"percent_change":1427,"volume":1479,"transactions":9,"vwap":1314},"2025-09-09",{"date":1529,"open":1355,"high":1367,"low":1436,"close":1518,"change":210,"percent_change":381,"volume":1530,"transactions":9,"vwap":1518},"2025-09-08",13100,{"date":1532,"open":1355,"high":1367,"low":1361,"close":1339,"change":389,"percent_change":810,"volume":1533,"transactions":9,"vwap":1339},"2025-09-05",30000,{"date":1535,"open":1386,"high":1314,"low":1386,"close":1361,"change":594,"percent_change":1372,"volume":718,"transactions":9,"vwap":1361},"2025-09-04",{"date":1537,"open":1391,"high":1361,"low":1404,"close":1381,"change":201,"percent_change":201,"volume":1538,"transactions":9,"vwap":1381},"2025-09-03",31900,{"date":1540,"open":1357,"high":1381,"low":1398,"close":1381,"change":340,"percent_change":501,"volume":837,"transactions":9,"vwap":1381},"2025-09-02",{"date":1542,"open":1320,"high":1390,"low":1320,"close":1391,"change":210,"percent_change":381,"volume":1543,"transactions":9,"vwap":1391},"2025-08-29",37800,{"date":1545,"open":1391,"high":1391,"low":1331,"close":1394,"change":201,"percent_change":201,"volume":1546,"transactions":9,"vwap":1394},"2025-08-28",45300,{"date":1548,"open":1331,"high":1394,"low":1387,"close":1394,"change":594,"percent_change":429,"volume":1549,"transactions":9,"vwap":1394},"2025-08-27",18000,{"date":1551,"open":1333,"high":1489,"low":1326,"close":1404,"change":389,"percent_change":649,"volume":1038,"transactions":9,"vwap":1404},"2025-08-26",{"date":1553,"open":1554,"high":1386,"low":1554,"close":1349,"change":210,"percent_change":381,"volume":1555,"transactions":9,"vwap":1349},"2025-08-25",8.05,52800,{"date":1557,"open":29,"high":1325,"low":29,"close":1325,"change":1382,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1325},"2025-08-22",2.27,85600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":340,"percent_change":125,"volume":1565,"transactions":9,"vwap":1563},"2025-08-21",7.89,7.94,7.88,7500,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":340,"percent_change":125,"volume":1570,"transactions":9,"vwap":1569},"2025-08-20",7.86,7.92,5000,{"date":1572,"open":1568,"high":1563,"low":1568,"close":1573,"change":281,"percent_change":772,"volume":1574,"transactions":9,"vwap":1573},"2025-08-19",7.9,10300,{"date":1576,"open":1577,"high":1563,"low":1573,"close":1569,"change":611,"percent_change":332,"volume":1578,"transactions":9,"vwap":1569},"2025-08-18",7.93,5500,{"date":1580,"open":1577,"high":1581,"low":1577,"close":1582,"change":340,"percent_change":125,"volume":1583,"transactions":9,"vwap":1582},"2025-08-15",7.96,7.95,21100,{"date":1585,"open":1582,"high":1586,"low":1587,"close":1577,"change":331,"percent_change":1588,"volume":806,"transactions":9,"vwap":1577},"2025-08-14",7.98,7.91,-0.5,{"date":1590,"open":1564,"high":29,"low":1564,"close":29,"change":964,"percent_change":1591,"volume":742,"transactions":9,"vwap":29},"2025-08-13",1.14,{"date":1593,"open":1594,"high":1564,"low":1594,"close":1564,"change":814,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1564},"2025-08-12",7.78,1.81,16700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":281,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-08-11",7.73,7.79,7.68,7.74,-0.26,16200,{"date":1606,"open":1607,"high":1594,"low":1607,"close":1608,"change":23,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-08-08",7.7,7.76,0.52,9100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":611,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-08-07",7.77,7.81,7.69,7.72,-0.39,42600,{"date":1620,"open":1621,"high":1622,"low":1599,"close":1621,"change":594,"percent_change":789,"volume":1076,"transactions":9,"vwap":1621},"2025-08-06",7.75,7.8,{"date":1624,"open":1625,"high":1616,"low":1626,"close":1616,"change":964,"percent_change":1018,"volume":1627,"transactions":9,"vwap":1616},"2025-08-05",7.71,7.64,25200,{"date":1629,"open":1630,"high":1626,"low":1630,"close":1631,"change":619,"percent_change":1255,"volume":1632,"transactions":9,"vwap":1631},"2025-08-04",7.5,7.63,16400,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":247,"percent_change":905,"volume":1638,"transactions":9,"vwap":1637},"2025-08-01",7.62,7.54,7.56,25800,{"date":1640,"open":1625,"high":1616,"low":1641,"close":1641,"change":492,"percent_change":414,"volume":1642,"transactions":9,"vwap":1641},"2025-07-31",7.66,22900,{"date":1644,"open":1613,"high":1622,"low":1625,"close":1625,"change":272,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1625},"2025-07-30",-0.9,24800,{"date":1648,"open":1594,"high":1614,"low":1613,"close":1594,"change":115,"percent_change":904,"volume":1291,"transactions":9,"vwap":1594},"2025-07-29",{"date":1650,"open":1600,"high":1614,"low":1608,"close":1600,"change":201,"percent_change":201,"volume":1651,"transactions":9,"vwap":1600},"2025-07-28",19600,{"date":1653,"open":1602,"high":1622,"low":1602,"close":1600,"change":281,"percent_change":1603,"volume":1654,"transactions":9,"vwap":1600},"2025-07-25",32000,{"date":1656,"open":1573,"high":1573,"low":1600,"close":1614,"change":272,"percent_change":1062,"volume":1657,"transactions":9,"vwap":1614},"2025-07-24",31000,{"date":1659,"open":1660,"high":1573,"low":1622,"close":1564,"change":527,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1564},"2025-07-23",7.83,1.03,40500,{"date":1664,"open":1621,"high":1614,"low":1621,"close":1622,"change":527,"percent_change":1115,"volume":1665,"transactions":9,"vwap":1622},"2025-07-22",38700,{"date":1667,"open":1668,"high":1613,"low":1626,"close":1616,"change":389,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1616},"2025-07-21",7.67,0.65,33900,{"date":1672,"open":1625,"high":1602,"low":1631,"close":1668,"change":281,"percent_change":1603,"volume":1673,"transactions":9,"vwap":1668},"2025-07-18",50400,{"date":1675,"open":1668,"high":1607,"low":1626,"close":1615,"change":340,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1615},"2025-07-17",0.26,21300,{"date":1679,"open":1615,"high":1602,"low":1680,"close":1668,"change":611,"percent_change":1617,"volume":1681,"transactions":9,"vwap":1668},"2025-07-16",7.6,120700,{"date":1683,"open":1621,"high":1564,"low":1607,"close":1607,"change":247,"percent_change":1684,"volume":1439,"transactions":9,"vwap":1607},"2025-07-15",-1.28,{"date":1686,"open":1608,"high":1687,"low":1608,"close":1622,"change":201,"percent_change":201,"volume":1688,"transactions":9,"vwap":1622},"2025-07-14",7.84,45200,{"date":1690,"open":1600,"high":1660,"low":1594,"close":1622,"change":272,"percent_change":1062,"volume":1691,"transactions":9,"vwap":1622},"2025-07-11",28200,{"date":1693,"open":1694,"high":1695,"low":1613,"close":1695,"change":964,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-07-10",7.82,7.87,1.16,39400,{"date":1699,"open":1602,"high":1594,"low":1625,"close":1594,"change":110,"percent_change":135,"volume":1700,"transactions":9,"vwap":1594},"2025-07-09",45100,{"date":1702,"open":1607,"high":1602,"low":1607,"close":1616,"change":110,"percent_change":135,"volume":1703,"transactions":9,"vwap":1616},"2025-07-08",35200,{"date":1705,"open":1615,"high":1600,"low":1706,"close":1641,"change":291,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1641},"2025-07-07",7.65,-1.16,35000,{"date":1710,"open":1602,"high":1594,"low":1641,"close":1621,"change":110,"percent_change":135,"volume":650,"transactions":9,"vwap":1621},"2025-07-03",{"date":1712,"open":1713,"high":1607,"low":1636,"close":1615,"change":814,"percent_change":1714,"volume":1023,"transactions":9,"vwap":1615},"2025-07-02",7.55,1.85,{"date":1716,"open":1717,"high":1713,"low":1718,"close":1713,"change":619,"percent_change":1719,"volume":1703,"transactions":9,"vwap":1713},"2025-07-01",7.41,7.39,0.94,{"date":1721,"open":1630,"high":1722,"low":1723,"close":1724,"change":594,"percent_change":130,"volume":1725,"transactions":9,"vwap":1724},"2025-06-30",7.52,7.42,7.48,46700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1728,"change":340,"percent_change":1731,"volume":1408,"transactions":9,"vwap":1728},"2025-06-27",7.45,7.47,7.4,0.27,{"date":1733,"open":1718,"high":1734,"low":1718,"close":1735,"change":110,"percent_change":909,"volume":1736,"transactions":9,"vwap":1735},"2025-06-26",7.46,7.43,17000,{"date":1738,"open":1734,"high":1734,"low":1739,"close":1740,"change":466,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-06-25",7.35,7.37,-0.81,12100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1735,"change":594,"percent_change":1083,"volume":826,"transactions":9,"vwap":1735},"2025-06-24",7.38,7.44,{"date":1748,"open":1746,"high":1746,"low":1749,"close":1730,"change":201,"percent_change":201,"volume":1750,"transactions":9,"vwap":1730},"2025-06-23",7.34,13200,{"date":1752,"open":1734,"high":1753,"low":1730,"close":1730,"change":272,"percent_change":1754,"volume":1604,"transactions":9,"vwap":1730},"2025-06-20",7.51,-0.94,{"date":1756,"open":1746,"high":1757,"low":1723,"close":1729,"change":210,"percent_change":873,"volume":1758,"transactions":9,"vwap":1729},"2025-06-18",7.49,18400,{"date":1760,"open":1728,"high":1734,"low":1723,"close":1734,"change":611,"percent_change":1761,"volume":1467,"transactions":9,"vwap":1734},"2025-06-17",-0.4,{"date":1763,"open":1730,"high":1722,"low":1730,"close":1757,"change":619,"percent_change":1719,"volume":1764,"transactions":9,"vwap":1757},"2025-06-16",38000,{"date":1766,"open":1734,"high":1729,"low":1730,"close":1723,"change":721,"percent_change":1340,"volume":1150,"transactions":9,"vwap":1723},"2025-06-13",{"date":1768,"open":1753,"high":1680,"low":1753,"close":1637,"change":594,"percent_change":130,"volume":1769,"transactions":9,"vwap":1637},"2025-06-12",49100,{"date":1771,"open":1636,"high":1713,"low":1753,"close":1772,"change":594,"percent_change":130,"volume":1773,"transactions":9,"vwap":1772},"2025-06-11",7.53,7200,{"date":1775,"open":1753,"high":1776,"low":1724,"close":1630,"change":594,"percent_change":130,"volume":1777,"transactions":9,"vwap":1630},"2025-06-10",7.59,79500,{"date":1779,"open":1734,"high":1753,"low":1746,"close":1729,"change":23,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1729},"2025-06-09",0.54,37400,{"date":1783,"open":1730,"high":1746,"low":1730,"close":1735,"change":619,"percent_change":1784,"volume":885,"transactions":9,"vwap":1735},"2025-06-06",0.95,{"date":1786,"open":1735,"high":1735,"low":1787,"close":1787,"change":492,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-06-05",7.36,-0.67,28100,{"date":1791,"open":1739,"high":1723,"low":1739,"close":1717,"change":527,"percent_change":1792,"volume":1543,"transactions":9,"vwap":1717},"2025-06-04",1.09,{"date":1794,"open":1795,"high":1749,"low":1796,"close":1797,"change":211,"percent_change":848,"volume":1798,"transactions":9,"vwap":1797},"2025-06-03",7.26,7.18,7.33,98100,{"date":1800,"open":1796,"high":1801,"low":1802,"close":1803,"change":527,"percent_change":382,"volume":1804,"transactions":9,"vwap":1803},"2025-06-02",7.27,7.14,7.23,79800,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":281,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-05-30",7.17,7.13,7.15,-0.28,49700,{"date":1813,"open":1814,"high":1807,"low":1808,"close":1807,"change":210,"percent_change":814,"volume":1066,"transactions":9,"vwap":1807},"2025-05-29",7.16,{"date":1816,"open":1817,"high":1817,"low":1802,"close":1814,"change":190,"percent_change":1818,"volume":1769,"transactions":9,"vwap":1814},"2025-05-28",7.25,-1.1,{"date":1820,"open":1821,"high":1822,"low":1796,"close":1822,"change":211,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-05-27",7.2,7.24,1.4,26200,{"date":1826,"open":1827,"high":1814,"low":1828,"close":1802,"change":331,"percent_change":467,"volume":955,"transactions":9,"vwap":1802},"2025-05-23",7.1,7.04,{"date":1830,"open":1807,"high":1796,"low":1831,"close":1796,"change":210,"percent_change":814,"volume":1832,"transactions":9,"vwap":1796},"2025-05-22",7.12,32400,{"date":1834,"open":1835,"high":1817,"low":1814,"close":1807,"change":466,"percent_change":191,"volume":1836,"transactions":9,"vwap":1807},"2025-05-21",7.19,74700,{"date":1838,"open":1821,"high":1817,"low":1835,"close":1803,"change":201,"percent_change":201,"volume":1839,"transactions":9,"vwap":1803},"2025-05-20",77300,{"date":1841,"open":1821,"high":1817,"low":1821,"close":1803,"change":281,"percent_change":1810,"volume":1842,"transactions":9,"vwap":1803},"2025-05-19",56100,{"date":1844,"open":1845,"high":1795,"low":1845,"close":1817,"change":201,"percent_change":201,"volume":1530,"transactions":9,"vwap":1817},"2025-05-16",7.21,{"date":1847,"open":1803,"high":1795,"low":1821,"close":1817,"change":201,"percent_change":201,"volume":1848,"transactions":9,"vwap":1817},"2025-05-15",57000,{"date":1850,"open":1817,"high":1851,"low":1852,"close":1817,"change":331,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1817},"2025-05-14",7.28,7.22,-0.55,26800,{"date":1856,"open":1852,"high":1857,"low":1852,"close":1858,"change":340,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-05-13",7.3,7.29,0.28,80000,{"date":1862,"open":1796,"high":1739,"low":1814,"close":1801,"change":381,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1801},"2025-05-12",1.68,95700,{"date":1866,"open":1831,"high":1796,"low":1827,"close":1809,"change":340,"percent_change":1859,"volume":1867,"transactions":9,"vwap":1809},"2025-05-09",55000,{"date":1869,"open":1809,"high":1835,"low":1808,"close":1808,"change":492,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1808},"2025-05-08",-0.7,40800,{"date":1873,"open":1835,"high":1845,"low":1802,"close":1796,"change":23,"percent_change":453,"volume":689,"transactions":9,"vwap":1796},"2025-05-07",{"date":1875,"open":1827,"high":1807,"low":1876,"close":1802,"change":281,"percent_change":1810,"volume":1877,"transactions":9,"vwap":1802},"2025-05-06",7.09,33800,{"date":1879,"open":1809,"high":1835,"low":1827,"close":1814,"change":611,"percent_change":480,"volume":1880,"transactions":9,"vwap":1814},"2025-05-05",60300,{"date":1882,"open":1796,"high":1852,"low":1807,"close":1835,"change":594,"percent_change":24,"volume":1883,"transactions":9,"vwap":1835},"2025-05-02",30100,{"date":1885,"open":1809,"high":1796,"low":1808,"close":1814,"change":389,"percent_change":371,"volume":1708,"transactions":9,"vwap":1814},"2025-05-01",{"date":1887,"open":1888,"high":1809,"low":1889,"close":1890,"change":331,"percent_change":467,"volume":790,"transactions":9,"vwap":1890},"2025-04-30",7.08,7.03,7.11,{"date":1892,"open":1828,"high":1809,"low":1828,"close":1809,"change":110,"percent_change":1893,"volume":1076,"transactions":9,"vwap":1809},"2025-04-29",0.85,{"date":1895,"open":1802,"high":1796,"low":1888,"close":1876,"change":201,"percent_change":201,"volume":1896,"transactions":9,"vwap":1876},"2025-04-28",64500,{"date":1898,"open":1899,"high":1831,"low":1899,"close":1876,"change":210,"percent_change":814,"volume":1900,"transactions":9,"vwap":1876},"2025-04-25",7.05,14800,{"date":1902,"open":1903,"high":1808,"low":1899,"close":1888,"change":110,"percent_change":1893,"volume":1904,"transactions":9,"vwap":1888},"2025-04-24",7.07,15700,{"date":1906,"open":1888,"high":1807,"low":1907,"close":1908,"change":594,"percent_change":976,"volume":685,"transactions":9,"vwap":1908},"2025-04-23",7.01,7.02,{"date":183,"open":179,"high":1828,"low":179,"close":1910,"change":341,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},6.99,2.79,44800]