[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITP":3,"homepage-market-summary":30,"stock-historical-LITP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LITP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Sprott Lithium Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.9193,0.89274,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9,8.96,9.0761,8.89,8.9584,0.0416,0.46,17244.376528,18.56,8.77,96030.50482657769,2.3,921,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},5.059,78947,28815756.711471,66.98,"2025-04-23",[183,186,194,203,214,225,235,246,255,265,276,286,297,308,317,327,336,346,356,367,377,386,396,407,418,428,439,450,459,469,480,488,497,508,519,529,539,547,556,565,575,584,595,606,616,627,636,645,655,664,675,684,693,701,711,720,730,740,751,759,768,777,783,790,798,806,815,823,831,839,846,854,863,872,881,889,897,906,915,923,930,938,947,955,962,970,977,986,992,1000,1006,1015,1021,1030,1034,1040,1047,1055,1062,1071,1079,1087,1095,1102,1108,1117,1125,1133,1140,1147,1154,1162,1168,1171,1177,1181,1186,1193,1199,1206,1214,1220,1227,1235,1241,1248,1255,1259,1265,1273,1280,1288,1295,1301,1309,1315,1321,1328,1335,1341,1348,1354,1358,1365,1373,1378,1384,1390,1397,1404,1410,1416,1421,1429,1436,1441,1447,1454,1457,1463,1468,1474,1481,1488,1494,1500,1504,1512,1518,1523,1529,1536,1543,1550,1556,1562,1569,1575,1580,1587,1594,1600,1608,1614,1621,1625,1631,1636,1642,1646,1653,1659,1666,1674,1681,1687,1694,1701,1707,1713,1721,1728,1733,1740,1745,1750,1757,1763,1768,1774,1783,1788,1793,1798,1802,1810,1815,1822,1826,1832,1838,1844,1851,1857,1861,1867,1872,1880,1889,1896,1901,1907,1911,1917,1924,1931,1938,1942,1948,1953,1959,1964,1969,1974,1979,1985,1989,1996,2001,2009,2016,2021,2028,2036,2045,2052,2060,2067,2074,2081,2088,2093,2100,2107,2114,2122,2130,2139,2146,2153,2158,2164,2170,2177,2182,2187,2194,2202,2210,2216,2221,2229,2236,2241,2244,2250,2258,2263,2269,2277,2284,2289,2296,2304,2311,2317,2324,2330,2337,2345,2353,2357,2361,2367,2374,2380,2386,2394,2399,2404,2411,2418,2424,2431,2437,2444,2450,2455,2461,2468,2475,2481,2486,2491,2496,2501,2508,2515,2519,2525,2531,2537,2544,2552,2556,2560,2566,2571,2576,2582,2589,2596,2601,2607,2611,2616,2620,2625,2630,2634,2639,2644,2650,2654,2657,2662,2667,2669,2673,2677,2682,2686,2691,2696,2701],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},249,8.9841,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":38,"volume":191,"transactions":192,"vwap":193},"2026-10-02",8.88,9.0387,0.0585,19007.932873,164,8.9596,{"date":195,"open":196,"high":196,"low":26,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",9.08,8.8999,-0.3108,-3.37,53960.523215,445,8.8475,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",9.29,9.335,9.16,9.2107,-0.1092,-1.17,14999.097882,196,9.2475,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",9.35,9.449,9.27,9.3199,0.0401,0.43,26082.094036,166,9.3229,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",9.42,9.02,9.2798,-0.2802,-2.93,49734.137148,380,9.1967,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",9.77,9.78,9.51,9.56,-0.22,-2.25,23963.1737,324,9.6095,{"date":247,"open":248,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",9.94,9.69,-0.4226,-4.14,35944.620867,493,9.7847,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",10.39,10.168,10.2026,-0.1844,-1.78,51231.508615,350,10.2716,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",10.35,10.42,10.32,10.387,0.0707,0.69,111091.819818,303,10.3597,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",10.06,10.36,10.3163,0.3063,3.06,20329.010903,266,10.2808,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",10.17,10.2,9.95,10.01,-0.2016,-1.97,70717.452299,226,10.0166,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",10.08,10.2699,10.0389,10.2116,0.3438,3.48,15993.0039,270,10.1748,{"date":309,"open":288,"high":288,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",9.76,9.8678,-0.2035,-2.02,52485.465271,385,9.9749,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",10.18,10.02,10.0713,-0.2487,-2.41,48899.399737,569,10.0612,{"date":328,"open":257,"high":329,"low":330,"close":269,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",10.44,10.26,-0.1174,-1.12,32260.452959,368,10.3391,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",10.8,10.41,10.4374,-0.4747,-4.35,81395.369502,481,10.5054,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",11.16,10.88,10.9121,-0.4679,-4.11,29963.269581,377,11.0012,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",11.49,11.54,11.27,11.38,0.0251,0.22,69442.734918,376,11.3801,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",11.26,11.47,11.3549,-0.0959,-0.84,58013.946575,332,11.3834,{"date":378,"open":379,"high":379,"low":360,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",11.56,11.4508,-0.2892,-2.46,51103.697961,396,11.4422,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",11.9,11.7044,11.74,-0.1422,-1.2,22205.002088,242,11.7992,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",11.83,11.93,11.762,11.8822,-0.0978,-0.82,44034.390959,246,11.8564,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",11.89,12.1,11.82,11.98,0.03,0.25,64419.711079,494,11.9941,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",12.01,11.8155,11.95,0.1819,1.55,32391.497107,264,11.9412,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",12.15,12.25,11.735,11.7681,-0.1656,-1.39,71748.454512,496,11.9013,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",11.79,11.9588,11.628,11.9337,0.0187,0.16,17912.466733,206,11.8368,{"date":451,"open":412,"high":452,"low":398,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",12.03,11.915,-0.075,-0.63,38477.633636,413,11.9316,{"date":460,"open":420,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",12.0299,11.825,11.99,-0.35,-2.84,60758.84703,418,11.978,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",12.36,12.49,12.2326,12.34,0.12,0.98,60320.755008,409,12.3839,{"date":481,"open":390,"high":482,"low":390,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",12.22,0.89,7.86,124991.816771,1043,12.0738,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":483,"volume":494,"transactions":495,"vwap":496},"2026-08-20",11.2,11.335,11.33,0.1,33249.338439,231,11.2715,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",11.22,11.4,11.1307,11.23,-0.01,-0.09,15025.9769,228,11.2275,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",11.34,11.41,11.15,11.24,-0.43,-3.68,60981.6406,451,11.2654,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":131,"volume":526,"transactions":527,"vwap":528},"2026-08-17",11.72,11.77,11.6301,11.67,0.01,50196.713743,306,11.728,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",11.45,11.69,11.66,0.32,2.82,84172.550048,522,11.6433,{"date":540,"open":541,"high":358,"low":542,"close":510,"change":543,"percent_change":435,"volume":544,"transactions":545,"vwap":546},"2026-08-13",11.39,11.3,-0.16,21852.629476,234,11.3876,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":534,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",11.62,11.4706,11.5,2.86,67344.945254,371,11.5131,{"date":557,"open":541,"high":558,"low":348,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",11.405,11.18,-0.2008,-1.76,25112.319993,265,11.2747,{"date":566,"open":541,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",11.4499,11.345,11.3808,0.2031,1.82,66713.468123,384,11.3925,{"date":576,"open":577,"high":499,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":384,"vwap":583},"2026-08-07",11.12,11.02,11.1777,0.4877,4.56,42510.2323,11.127,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",10.51,10.7413,10.49,10.69,0.19,1.81,16929.255963,237,10.6485,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",10.62,10.64,10.46,10.5,0.0811,0.78,55986.852629,344,10.5377,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",10.29,10.4599,10.4189,0.4039,4.03,33945.882427,438,10.3641,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",9.93,10.05,9.8901,10.015,0.0788,0.79,43182.598493,292,9.9914,{"date":628,"open":291,"high":291,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",9.83,9.9362,-0.131,-1.3,20275.564364,319,9.9172,{"date":637,"open":629,"high":638,"low":629,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",10.11,10.0672,0.165,1.67,11807.799136,253,10.0315,{"date":646,"open":320,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",10.09,9.85,9.9022,-0.1478,-1.47,19197.661131,357,9.9572,{"date":656,"open":657,"high":319,"low":658,"close":619,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",10.16,9.9501,-0.2674,-2.59,41053.447284,397,10.0473,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",10.28,10.38,10.24,10.3174,0.1422,1.4,16819.443022,262,10.2992,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":199,"volume":682,"transactions":274,"vwap":683},"2026-07-24",10.23,10.385,10.15,10.1752,-0.3548,21626.0686,10.2389,{"date":685,"open":586,"high":686,"low":687,"close":688,"change":689,"percent_change":174,"volume":690,"transactions":691,"vwap":692},"2026-07-23",10.65,10.425,10.53,0.1045,21879.190382,339,10.5205,{"date":694,"open":695,"high":688,"low":267,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":545,"vwap":700},"2026-07-22",10.43,10.4255,0.1254,1.22,20974.253541,10.4852,{"date":702,"open":289,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",10.33,10.115,10.3001,0.1123,1.1,26088.429492,278,10.22,{"date":712,"open":588,"high":588,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",10.12,10.1878,-0.3742,-3.54,31479.422804,491,10.2205,{"date":721,"open":329,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",10.6,10.2998,10.562,-0.098,-0.92,25532.4089,313,10.5036,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",11.01,10.56,10.66,-0.5283,-4.72,32627.158008,460,10.7135,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",11.21,11.43,11.07,11.1883,-0.0236,-0.21,44785.541694,312,11.1887,{"date":752,"open":490,"high":753,"low":559,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":369},"2026-07-14",11.435,11.2119,0.2469,2.25,28041.183716,271,{"date":760,"open":502,"high":513,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",10.95,10.965,-0.463,-4.05,46041.071798,687,11.0441,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",11.44,11.545,11.35,11.428,-0.093,-0.81,17300,{"date":778,"open":511,"high":779,"low":511,"close":780,"change":781,"percent_change":543,"volume":782,"transactions":9,"vwap":780},"2026-07-09",11.585,11.521,-0.019,25500,{"date":784,"open":541,"high":785,"low":786,"close":359,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":359},"2026-07-08",11.605,11.31,-0.204,-1.74,21200,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",12.165,11.7,11.744,-0.731,-5.86,43100,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",12.4,12.53,12.475,0.134,1.09,21400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",12.55,12.805,12.21,12.341,-0.136,-1.09,27800,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",12.6,12.709,12.477,-0.015,-0.12,27200,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",12.28,12.594,12.492,0.415,3.44,18800,{"date":832,"open":833,"high":810,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",12.16,12.02,12.077,-0.067,-0.55,50000,{"date":840,"open":841,"high":471,"low":834,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",12.24,12.144,-0.586,-4.6,78500,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",13.1,12.675,12.73,-0.44,-3.34,57500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",13.37,13.57,13.01,13.17,-0.03,-0.23,36300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",13.31,13.35,13.13,13.2,-0.47,-3.44,47800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",13.96,14.01,13.65,13.67,-0.52,-3.66,71700,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",14.43,14.1,14.19,-0.459,-3.13,25300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":830,"transactions":9,"vwap":894},"2026-06-17",14.75,15.07,14.6,14.649,-0.14,-0.95,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",15,15.05,14.73,14.789,-0.401,-2.64,44700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",15.57,15.61,15.105,15.19,0.075,0.5,64900,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",14.72,15.22,15.115,0.845,5.92,41300,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":94,"volume":929,"transactions":9,"vwap":927},"2026-06-11",13.64,14.278,14.27,1.069,47300,{"date":931,"open":932,"high":933,"low":848,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",13.6,13.66,13.201,-0.519,-3.78,44800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",14.11,14.26,13.32,13.72,0.34,2.54,76000,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",14.02,13.375,13.38,-0.3,-2.19,141600,{"date":956,"open":957,"high":957,"low":876,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",14.55,13.68,-1.45,-9.58,99300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":904,"volume":969,"transactions":9,"vwap":967},"2026-06-04",15.15,15.3,15.12,15.13,-0.41,112700,{"date":971,"open":972,"high":972,"low":70,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",16.040001,15.54,-0.76,-4.66,115500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",16.31,16.53,16.030001,16.3,0.05,0.31,69100,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":413,"percent_change":52,"volume":991,"transactions":9,"vwap":990},"2026-06-01",15.97,16.4,16.25,44900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":590,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",16.049999,16.33,15.95,16.22,1.19,56200,{"date":1001,"open":1002,"high":1003,"low":1002,"close":981,"change":116,"percent_change":1004,"volume":1005,"transactions":9,"vwap":981},"2026-05-28",15.55,16.08,2.23,42800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",15.4,15.83,15.18,15.68,-0.18,-1.13,70200,{"date":1016,"open":988,"high":988,"low":1017,"close":1018,"change":167,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-26",15.623,15.86,1.28,91700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",15.56,15.88,15.543,15.66,0.04,0.26,79500,{"date":1031,"open":918,"high":1011,"low":1010,"close":1032,"change":52,"percent_change":150,"volume":1033,"transactions":9,"vwap":1032},"2026-05-21",15.62,65700,{"date":1035,"open":964,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":95,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",15.44,15.03,0.33,71800,{"date":1041,"open":1042,"high":964,"low":1043,"close":1044,"change":1045,"percent_change":561,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",15.06,14.62,15.11,-0.27,127900,{"date":1048,"open":1009,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",15.895,15.16,15.38,-0.31,-1.98,109000,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":775,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-15",15.96,15.36,15.69,-4.91,222900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",17.21,17.23,16.46,16.5,-1,-5.71,240300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":837,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",17.84,17.9,17.3,17.5,-3.05,109900,{"date":1080,"open":1073,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",18.108,17.395,18.049999,-0.05,-0.28,75000,{"date":1088,"open":1074,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",18.33,17.785,18.1,0.41,2.32,135500,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":543,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-08",18.08,17.42,17.69,-0.9,53100,{"date":1103,"open":1104,"high":25,"low":1105,"close":1105,"change":1106,"percent_change":561,"volume":1107,"transactions":9,"vwap":1105},"2026-05-07",18.2,17.85,-0.32,143000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",17.7,18.19,17.47,18.17,1.2,7.07,174500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":72,"volume":1124,"transactions":9,"vwap":1122},"2026-05-05",17,17.17,16.86,16.97,0.23,53900,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",17.19,16.49,16.74,-0.86,-4.89,147400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":414,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-01",17.37,17.6,17.049999,1.44,63100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":111,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",16.89,17.35,16.79,4.33,159900,{"date":1148,"open":1149,"high":1149,"low":995,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",16.82,16.63,0.24,1.46,57600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":464,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-28",16.51,16.56,16.164,16.39,-2.09,68500,{"date":1163,"open":996,"high":1164,"low":996,"close":1129,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1129},"2026-04-27",16.75,0.91,5.75,145000,{"date":1169,"open":972,"high":972,"low":908,"close":1009,"change":1028,"percent_change":641,"volume":1170,"transactions":9,"vwap":1009},"2026-04-24",59400,{"date":1172,"open":1173,"high":1173,"low":965,"close":908,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":908},"2026-04-23",15.99,-0.64,-3.95,116700,{"date":1178,"open":981,"high":1179,"low":1018,"close":1179,"change":414,"percent_change":1180,"volume":905,"transactions":9,"vwap":1179},"2026-04-22",16.21,1.57,{"date":1182,"open":995,"high":995,"low":1183,"close":1057,"change":968,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1057},"2026-04-21",15.8,-2.5,82400,{"date":1187,"open":1188,"high":1189,"low":972,"close":1190,"change":493,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-20",16.27,16.44,16.37,0.61,53200,{"date":1194,"open":1159,"high":1195,"low":1196,"close":1188,"change":1197,"percent_change":221,"volume":1198,"transactions":9,"vwap":1188},"2026-04-17",16.678,16.26,0.07,98200,{"date":1200,"open":1201,"high":997,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",15.28,16.2,1.24,8.29,144800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":543,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-15",14.88,14.99,14.765,14.96,-1.06,72100,{"date":1215,"open":1216,"high":967,"low":1217,"close":966,"change":167,"percent_change":1218,"volume":1219,"transactions":9,"vwap":966},"2026-04-14",14.97,14.85,1.34,52600,{"date":1221,"open":1222,"high":1211,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-13",14.18,14.92,0.64,4.48,85000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":167,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",14.16,14.45,14.157,14.28,1.42,33200,{"date":1236,"open":940,"high":1222,"low":1237,"close":1238,"change":1239,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-09",13.851,14.08,0,25100,{"date":1242,"open":1243,"high":1222,"low":1244,"close":1238,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1238},"2026-04-08",13.94,13.872,0.65,4.84,80500,{"date":1249,"open":856,"high":1250,"low":1251,"close":1252,"change":983,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-07",13.52,13.22,13.43,0.37,23400,{"date":1256,"open":932,"high":876,"low":868,"close":951,"change":543,"percent_change":1257,"volume":1258,"transactions":9,"vwap":951},"2026-04-06",-1.18,51100,{"date":1260,"open":866,"high":876,"low":1261,"close":1262,"change":1263,"percent_change":52,"volume":1264,"transactions":9,"vwap":1262},"2026-04-02",13.06,13.54,0.025,38200,{"date":1266,"open":1267,"high":958,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",13.55,13.39,13.515,0.245,1.85,77000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":534,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-31",12.84,13.34,13.27,2.47,68600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1197,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-30",13.3,13.46,12.77,12.95,0.54,74600,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":871,"transactions":9,"vwap":1292},"2026-03-27",12.71,13.25,12.88,0.49,3.95,{"date":1296,"open":817,"high":1285,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1101,"transactions":9,"vwap":1298},"2026-03-26",12.38,12.39,-0.62,-4.77,{"date":1302,"open":1303,"high":1304,"low":1305,"close":858,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":858},"2026-03-25",12.94,13.15,12.92,0.55,4.41,56500,{"date":1310,"open":793,"high":1311,"low":793,"close":1312,"change":1224,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-24",12.5,12.46,5.41,163300,{"date":1316,"open":492,"high":1317,"low":492,"close":411,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":411},"2026-03-23",11.96,0.8,7.26,90200,{"date":1322,"open":1323,"high":1323,"low":1324,"close":578,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":578},"2026-03-20",11.6,10.959,-0.53,-4.59,64200,{"date":1329,"open":1330,"high":1331,"low":732,"close":1332,"change":851,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-19",11.52,11.725,11.55,-3.67,160200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":463,"change":878,"percent_change":1339,"volume":1340,"transactions":9,"vwap":463},"2026-03-18",12.43,11.94,-4.16,83200,{"date":1342,"open":1343,"high":1343,"low":1298,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-17",12.58,12.51,0.06,0.48,21700,{"date":1349,"open":1350,"high":1351,"low":431,"close":1352,"change":1345,"percent_change":1346,"volume":1353,"transactions":9,"vwap":1352},"2026-03-16",12.41,12.67,12.45,100500,{"date":1355,"open":1284,"high":1356,"low":841,"close":1298,"change":87,"percent_change":1357,"volume":1213,"transactions":9,"vwap":1298},"2026-03-13",12.9,-1.9,{"date":1359,"open":1356,"high":1261,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-12",12.47,12.63,-0.51,-3.88,68100,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-11",12.91,13.29,13.14,0.185,1.43,35500,{"date":1374,"open":1375,"high":1368,"low":1375,"close":1376,"change":1377,"percent_change":1271,"volume":1192,"transactions":9,"vwap":1376},"2026-03-10",12.74,12.955,0.235,{"date":1379,"open":1380,"high":1381,"low":410,"close":1381,"change":1038,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-09",12.14,12.72,2.66,130000,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1298,"change":1388,"percent_change":1106,"volume":1389,"transactions":9,"vwap":1298},"2026-03-06",12.19,12.79,-0.04,88700,{"date":1391,"open":1392,"high":1292,"low":1393,"close":1337,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1337},"2026-03-05",12.83,12.18,-0.5,-3.87,111300,{"date":1398,"open":1399,"high":1399,"low":1381,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-04",13.11,12.93,0.17,1.33,51900,{"date":1405,"open":1406,"high":1406,"low":430,"close":1407,"change":632,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-03",13.21,12.76,-9.25,274100,{"date":1411,"open":958,"high":1412,"low":1267,"close":1413,"change":1027,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-02",14.2,14.06,0.29,115700,{"date":1417,"open":941,"high":927,"low":1418,"close":949,"change":1419,"percent_change":1420,"volume":1340,"transactions":9,"vwap":949},"2026-02-27",13.87,-0.39,-2.71,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-26",14.74,13.97,14.41,-0.2,-1.37,127600,{"date":1430,"open":1431,"high":1044,"low":1432,"close":1433,"change":23,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-25",14.815,14.52,14.61,3.25,282800,{"date":1437,"open":877,"high":1412,"low":856,"close":1438,"change":1165,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-24",14.15,6.87,182200,{"date":1442,"open":1367,"high":1443,"low":1367,"close":1444,"change":1293,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-23",13.28,13.24,3.84,115400,{"date":1448,"open":1292,"high":1449,"low":1450,"close":1451,"change":464,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-20",12.97,12.62,12.75,-2.67,180200,{"date":1455,"open":1406,"high":1251,"low":1381,"close":848,"change":455,"percent_change":1326,"volume":1456,"transactions":9,"vwap":848},"2026-02-19",221900,{"date":1458,"open":1459,"high":1424,"low":858,"close":1460,"change":272,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-18",13.04,13.73,5.29,313200,{"date":1464,"open":1465,"high":1465,"low":1407,"close":1459,"change":1123,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1459},"2026-02-17",13.26,1.8,170500,{"date":1469,"open":1392,"high":1470,"low":1337,"close":1471,"change":167,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-13",13.05,12.81,1.59,129600,{"date":1475,"open":1476,"high":1476,"low":1311,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-12",13.77,12.61,-0.85,-6.32,189500,{"date":1482,"open":1276,"high":1483,"low":1484,"close":1283,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1283},"2026-02-11",13.47,12.89,0.615,4.79,369100,{"date":1489,"open":867,"high":867,"low":1381,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-10",12.845,-0.095,-0.73,491200,{"date":1495,"open":1496,"high":1285,"low":817,"close":1303,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1303},"2026-02-09",12.69,0.27,2.13,96200,{"date":1501,"open":471,"high":1451,"low":471,"close":1351,"change":1286,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1351},"2026-02-06",4.45,480300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":775,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-05",12.29,12.718,12,12.13,-6.26,503000,{"date":1513,"open":1514,"high":1514,"low":1351,"close":1303,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1303},"2026-02-04",13.79,-0.74,-5.41,192900,{"date":1519,"open":1252,"high":1520,"low":1443,"close":958,"change":38,"percent_change":1521,"volume":1522,"transactions":9,"vwap":958},"2026-02-03",13.8,5.07,246200,{"date":1524,"open":1525,"high":1526,"low":1285,"close":1527,"change":1197,"percent_change":1286,"volume":1528,"transactions":9,"vwap":1527},"2026-02-02",13.12,13.4,13.02,196200,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1285,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1285},"2026-01-30",13.56,12.68,-1.52,-10.5,401200,{"date":1537,"open":1044,"high":1044,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-29",13.9,14.47,-0.75,-4.93,338000,{"date":1544,"open":1545,"high":1545,"low":1546,"close":918,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":918},"2026-01-28",15.71,14.81,-0.48,-3.06,645000,{"date":1551,"open":1552,"high":1552,"low":1010,"close":1553,"change":167,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-27",15.82,15.7,1.29,315900,{"date":1557,"open":1156,"high":1156,"low":1558,"close":1559,"change":1394,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-26",15.405,15.5,-3.12,411600,{"date":1563,"open":1009,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1564},"2026-01-23",16,15.59,0.51,3.29,194900,{"date":1570,"open":1571,"high":908,"low":899,"close":1572,"change":1253,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",15.31,15.49,2.45,179700,{"date":1576,"open":1577,"high":964,"low":1546,"close":966,"change":157,"percent_change":1578,"volume":1579,"transactions":9,"vwap":966},"2026-01-21",14.82,4.64,188400,{"date":1581,"open":1222,"high":1582,"low":1583,"close":1230,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1230},"2026-01-20",14.53,14.113,0.11,0.77,131800,{"date":1588,"open":1539,"high":1539,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-16",14.036,14.34,-0.72,-4.78,284400,{"date":1595,"open":1596,"high":1596,"low":899,"close":1042,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1042},"2026-01-15",15.42,-0.19,-1.25,335500,{"date":1601,"open":1602,"high":1603,"low":893,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-14",15.02,15.39,15.25,0.14,0.93,329500,{"date":1609,"open":1571,"high":1571,"low":1610,"close":1044,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1044},"2026-01-13",14.9,0.3,2.03,247100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1546,"change":623,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1546},"2026-01-12",14.44,14.86,14.4,5.63,377400,{"date":1622,"open":1623,"high":1413,"low":1520,"close":949,"change":1388,"percent_change":1085,"volume":1624,"transactions":9,"vwap":949},"2026-01-09",13.81,103500,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1413,"change":1012,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1413},"2026-01-08",14.13,13.741,-1.26,78800,{"date":1632,"open":1412,"high":1633,"low":1623,"close":1634,"change":525,"percent_change":1197,"volume":1635,"transactions":9,"vwap":1634},"2026-01-07",14.32,14.24,199400,{"date":1637,"open":1638,"high":1232,"low":1638,"close":1639,"change":707,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-06",13.45,14.23,8.38,265500,{"date":1643,"open":1484,"high":868,"low":1450,"close":867,"change":913,"percent_change":1644,"volume":1645,"transactions":9,"vwap":867},"2026-01-05",3.96,119700,{"date":1647,"open":817,"high":1648,"low":1649,"close":1361,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1361},"2026-01-02",12.656,12.35,0.58,4.81,130600,{"date":1654,"open":1649,"high":1649,"low":1508,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-31",12.05,-0.25,-2.03,82600,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-30",12.59,12.3,-0.165,-1.32,60200,{"date":1667,"open":1344,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-29",12.56,12.23,12.465,-0.465,-3.6,136300,{"date":1675,"open":1676,"high":1303,"low":1677,"close":1400,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1400},"2025-12-26",12.82,12.66,0.176,1.38,86200,{"date":1682,"open":1284,"high":1392,"low":1677,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-24",12.754,0.104,0.82,104300,{"date":1688,"open":817,"high":1381,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-23",12.27,12.65,0.292,2.36,322400,{"date":1695,"open":410,"high":1696,"low":410,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-22",12.54,12.358,0.678,5.8,154600,{"date":1702,"open":379,"high":1703,"low":379,"close":1704,"change":1705,"percent_change":1706,"volume":1499,"transactions":9,"vwap":1704},"2025-12-19",12.04,11.68,0.225,1.96,{"date":1708,"open":786,"high":359,"low":577,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-18",11.455,-0.733,-6.01,54100,{"date":1714,"open":1715,"high":817,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-17",12.33,12.12,12.188,0.478,4.08,98400,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":241,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-16",11.88,11.65,11.71,-1.84,39700,{"date":1729,"open":1380,"high":1380,"low":1730,"close":399,"change":1388,"percent_change":1731,"volume":1732,"transactions":9,"vwap":399},"2025-12-15",11.81,-0.33,30600,{"date":1734,"open":1735,"high":1311,"low":388,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-12",12.42,11.97,-0.57,-4.55,70800,{"date":1741,"open":1742,"high":1661,"low":1380,"close":1696,"change":1743,"percent_change":475,"volume":1744,"transactions":9,"vwap":1696},"2025-12-11",12.32,0.015,66600,{"date":1746,"open":472,"high":1661,"low":1506,"close":1747,"change":590,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-10",12.525,1.54,52200,{"date":1751,"open":410,"high":1350,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-09",11.975,12.335,0.355,2.96,63800,{"date":1758,"open":422,"high":1759,"low":1723,"close":412,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":412},"2025-12-08",12.089,0.28,2.39,52800,{"date":1764,"open":522,"high":1338,"low":1330,"close":793,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":793},"2025-12-05",0.198,1.72,28700,{"date":1769,"open":1723,"high":1723,"low":772,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-04",11.502,-0.342,-2.89,38600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-03",11.75,11.85,11.652,11.844,-0.166,-1.38,18400,{"date":1784,"open":430,"high":430,"low":521,"close":420,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":420},"2025-12-02",-0.085,-0.7,35300,{"date":1789,"open":1380,"high":1386,"low":420,"close":1790,"change":895,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-01",12.095,-1.14,40000,{"date":1794,"open":1509,"high":1715,"low":1723,"close":1795,"change":71,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-28",12.235,1.75,34100,{"date":1799,"open":1323,"high":1655,"low":1323,"close":1800,"change":1293,"percent_change":1801,"volume":1787,"transactions":9,"vwap":1800},"2025-11-26",12.025,4.25,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-25",11.19,11.59,11.535,0.395,3.55,128700,{"date":1811,"open":490,"high":490,"low":1812,"close":1813,"change":1419,"percent_change":1814,"volume":1287,"transactions":9,"vwap":1813},"2025-11-24",10.82,11.14,-3.38,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":952,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-21",11.29,11.53,10.94,-2.54,92900,{"date":1823,"open":801,"high":1668,"low":1724,"close":398,"change":141,"percent_change":1824,"volume":1825,"transactions":9,"vwap":398},"2025-11-20",-2.79,121900,{"date":1827,"open":1736,"high":1662,"low":1828,"close":1829,"change":1092,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-19",11.86,12.17,3.49,83000,{"date":1833,"open":1704,"high":1834,"low":500,"close":1835,"change":1836,"percent_change":23,"volume":1837,"transactions":9,"vwap":1835},"2025-11-18",11.8,11.76,0.054,61900,{"date":1839,"open":1323,"high":1703,"low":1332,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-17",11.706,0.606,5.46,139700,{"date":1845,"open":1846,"high":499,"low":1847,"close":1848,"change":1849,"percent_change":1612,"volume":1850,"transactions":9,"vwap":1848},"2025-11-14",10.67,10.61,11.1,0.221,58800,{"date":1852,"open":499,"high":542,"low":1847,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-13",10.879,0.389,3.71,65100,{"date":1858,"open":688,"high":688,"low":667,"close":588,"change":640,"percent_change":1859,"volume":1860,"transactions":9,"vwap":588},"2025-11-12",1.6,29000,{"date":1862,"open":586,"high":586,"low":1863,"close":1864,"change":1865,"percent_change":983,"volume":1866,"transactions":9,"vwap":1864},"2025-11-11",10.27,10.325,0.005,22100,{"date":1868,"open":288,"high":269,"low":1869,"close":269,"change":1870,"percent_change":239,"volume":1871,"transactions":9,"vwap":269},"2025-11-10",9.989,0.896,62200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1466,"volume":1879,"transactions":9,"vwap":1877},"2025-11-07",9.13,9.55,9.1,9.424,0.167,44100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-06",9.4,9.47,9.21,9.257,-0.108,-1.15,19000,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1180,"volume":1895,"transactions":9,"vwap":1893},"2025-11-05",9.12,9.43,9.365,0.145,8700,{"date":1897,"open":240,"high":240,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":999,"transactions":9,"vwap":1898},"2025-11-04",9.22,-0.54,-5.53,{"date":1902,"open":710,"high":710,"low":1903,"close":310,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":310},"2025-11-03",9.61,-0.58,-5.61,69300,{"date":1908,"open":267,"high":267,"low":1909,"close":1910,"change":413,"percent_change":1414,"volume":797,"transactions":9,"vwap":1910},"2025-10-31",10,10.34,{"date":1912,"open":1909,"high":1910,"low":1909,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-30",10.31,0.575,5.91,32900,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":23,"volume":1923,"transactions":9,"vwap":1921},"2025-10-29",9.63,10.039,9.735,0.045,56600,{"date":1925,"open":1926,"high":1926,"low":1927,"close":249,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":249},"2025-10-28",9.87,9.494,-0.315,-3.15,60000,{"date":1932,"open":1933,"high":1933,"low":248,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-27",10.4,10.0050001,-0.395,-3.8,102200,{"date":1939,"open":290,"high":600,"low":290,"close":1933,"change":1940,"percent_change":1699,"volume":1941,"transactions":9,"vwap":1933},"2025-10-24",0.57,88900,{"date":1943,"open":1944,"high":248,"low":249,"close":629,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":629},"2025-10-23",9.75,0.36,3.8,21600,{"date":1949,"open":1875,"high":1875,"low":1876,"close":1883,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1883},"2025-10-22",-0.15,-1.56,88200,{"date":1954,"open":619,"high":619,"low":1955,"close":1956,"change":1957,"percent_change":1936,"volume":1958,"transactions":9,"vwap":1956},"2025-10-21",9.44,9.62,-0.38,82100,{"date":1960,"open":1961,"high":1909,"low":1961,"close":1909,"change":984,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1909},"2025-10-20",9.79,3.2,28300,{"date":1965,"open":647,"high":647,"low":1966,"close":249,"change":1967,"percent_change":515,"volume":1968,"transactions":9,"vwap":249},"2025-10-17",9.58,-0.37,56100,{"date":1970,"open":1971,"high":1971,"low":1909,"close":278,"change":1515,"percent_change":1972,"volume":1973,"transactions":9,"vwap":278},"2025-10-16",10.92,-6.85,109700,{"date":1975,"open":1976,"high":1976,"low":586,"close":338,"change":1084,"percent_change":1977,"volume":1978,"transactions":9,"vwap":338},"2025-10-15",11,-0.46,88100,{"date":1980,"open":1981,"high":1976,"low":1982,"close":1981,"change":446,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-14",10.85,9.99,1.5,174400,{"date":1986,"open":679,"high":1987,"low":248,"close":589,"change":1988,"percent_change":1526,"volume":1720,"transactions":9,"vwap":589},"2025-10-13",10.75,1.263,{"date":1990,"open":619,"high":289,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-10",9.28,9.427,-0.953,-9.18,159700,{"date":1997,"open":695,"high":597,"low":1998,"close":667,"change":1999,"percent_change":1138,"volume":2000,"transactions":9,"vwap":667},"2025-10-09",10.248,0.147,100400,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-08",10.04,10.48,10.233,0.288,2.9,80600,{"date":2010,"open":1913,"high":1913,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-07",9.82,9.945,-0.06,-0.6,79100,{"date":2017,"open":1909,"high":657,"low":2018,"close":1934,"change":2019,"percent_change":476,"volume":2020,"transactions":9,"vwap":1934},"2025-10-06",9.96,0.097,91400,{"date":2022,"open":2023,"high":1982,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1555,"transactions":9,"vwap":2025},"2025-10-03",9.57,9.465,9.908,0.534,5.7,{"date":2029,"open":2030,"high":2031,"low":1898,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-02",9.3,9.439,9.374,0.194,2.11,399700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-01",9.11,9.2,8.99,9.18,0.15,1.66,51500,{"date":2046,"open":2030,"high":2030,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-30",8.85,9.03,0.105,1.18,33300,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-29",9.25,8.87,8.925,-0.155,-1.71,76300,{"date":2061,"open":2062,"high":2062,"low":2063,"close":196,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":196},"2025-09-26",9.26,9.01,-0.065,-0.71,55300,{"date":2068,"open":2069,"high":2054,"low":2070,"close":2071,"change":944,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-25",8.86,8.64,9.145,3.86,396800,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":310,"volume":2080,"transactions":9,"vwap":2078},"2025-09-24",8.15,8.95,8.805,0.783,151200,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1548,"volume":2087,"transactions":9,"vwap":2085},"2025-09-23",8.28,8.01,8.022,-0.253,27300,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1922,"percent_change":1306,"volume":1773,"transactions":9,"vwap":2092},"2025-09-22",8.47,8.11,8.275,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":1377,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-19",8.16,8.35,8.23,2.94,31900,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1760,"volume":2106,"transactions":9,"vwap":2104},"2025-09-18",8.14,7.87,7.995,0.022,34000,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":424,"volume":2113,"transactions":9,"vwap":2111},"2025-09-17",7.81,8.07,7.973,0.122,30200,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-16",7.95,7.78,7.851,-0.054,-0.68,10500,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-15",7.59,7.93,7.905,0.445,5.97,31700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-12",7.47,7.5,7.375,7.46,-0.116,-1.53,30900,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":1678,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-11",7.4,7.64,7.576,2.38,113500,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2141,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2141},"2025-09-10",7.7,7.3,-0.49,-6.21,119000,{"date":2154,"open":2084,"high":2076,"low":2155,"close":2156,"change":851,"percent_change":2157,"volume":1403,"transactions":9,"vwap":2156},"2025-09-09",7.8,7.89,-5.28,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2160,"change":493,"percent_change":698,"volume":2163,"transactions":9,"vwap":2160},"2025-09-08",8.33,8.36,8.26,32600,{"date":2165,"open":2097,"high":2166,"low":2167,"close":2097,"change":2127,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2097},"2025-09-05",8.25,8.055,5.72,22300,{"date":2171,"open":2155,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2013,"volume":2176,"transactions":9,"vwap":2174},"2025-09-04",7.85,7.722,7.785,-0.005,25700,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":860,"percent_change":1957,"volume":830,"transactions":9,"vwap":2181},"2025-09-03",7.91,7.72,7.79,{"date":2183,"open":2102,"high":2076,"low":2184,"close":2185,"change":2186,"percent_change":1516,"volume":1658,"transactions":9,"vwap":2185},"2025-09-02",7.57,7.82,-0.447,{"date":2188,"open":1204,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1941,"transactions":9,"vwap":2191},"2025-08-29",8.32,8.161,8.267,0.183,2.26,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1394,"volume":2201,"transactions":9,"vwap":2199},"2025-08-28",8.13,8.2,7.975,8.084,-0.041,42900,{"date":2203,"open":2204,"high":2196,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-27",7.88,7.822,8.125,0.38,4.91,39400,{"date":2211,"open":484,"high":2179,"low":2148,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-26",7.745,-0.205,-2.58,21100,{"date":2217,"open":2125,"high":2218,"low":2103,"close":2116,"change":2219,"percent_change":1859,"volume":2220,"transactions":9,"vwap":2116},"2025-08-25",7.98,0.125,17400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2034,"volume":2228,"transactions":9,"vwap":2226},"2025-08-22",7.67,7.871,7.66,7.825,0.162,32400,{"date":2230,"open":2231,"high":2180,"low":2232,"close":2233,"change":2234,"percent_change":162,"volume":2235,"transactions":9,"vwap":2233},"2025-08-21",7.63,7.605,7.663,0.067,6300,{"date":2237,"open":2132,"high":2142,"low":2135,"close":2238,"change":2239,"percent_change":2240,"volume":1767,"transactions":9,"vwap":2238},"2025-08-20",7.596,-0.254,-3.24,{"date":2242,"open":94,"high":2243,"low":2155,"close":2172,"change":952,"percent_change":515,"volume":1240,"transactions":9,"vwap":2172},"2025-08-19",8.12,{"date":2245,"open":2083,"high":2083,"low":2246,"close":2076,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2076},"2025-08-18",8.09,0.083,1.03,14300,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-15",7.972,8.158,8.067,0.207,2.63,47700,{"date":2259,"open":2218,"high":2218,"low":2260,"close":484,"change":87,"percent_change":2261,"volume":2262,"transactions":9,"vwap":484},"2025-08-14",7.75,-2.96,58100,{"date":2264,"open":2265,"high":2076,"low":2266,"close":94,"change":504,"percent_change":2267,"volume":2268,"transactions":9,"vwap":94},"2025-08-13",8.02,8,-1.1,36700,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-12",8.37,8.03,8.19,-0.226,-2.69,82300,{"date":2278,"open":2110,"high":2279,"low":2110,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-11",8.44,8.416,1.041,14.12,92200,{"date":2285,"open":2286,"high":2141,"low":2286,"close":2134,"change":828,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2134},"2025-08-08",7.15,5.96,89300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":640,"percent_change":2295,"volume":1124,"transactions":9,"vwap":2294},"2025-08-07",6.947,7,6.89,6.96,2.43,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-06",6.9,6.73,6.795,-0.045,-0.66,23700,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":493,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-05",7.04,6.79,6.84,1.48,47100,{"date":2312,"open":2313,"high":2308,"low":2313,"close":2314,"change":640,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-04",6.61,6.74,2.51,49200,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":1286,"volume":2323,"transactions":9,"vwap":2321},"2025-08-01",6.5,6.623,6.575,0.035,41200,{"date":2325,"open":2326,"high":2313,"low":2319,"close":2327,"change":543,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-31",6.57,6.54,-2.39,38900,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":1106,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-30",7.0089998,6.58,6.7,-4.56,79700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":241,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-29",7.11,7.14,6.985,7.02,-3.04,32700,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-28",7.61,7.19,7.24,-0.595,-7.59,124500,{"date":2354,"open":2355,"high":2355,"low":2260,"close":2356,"change":2175,"percent_change":2013,"volume":1963,"transactions":9,"vwap":2356},"2025-07-25",7.97,7.835,{"date":2358,"open":2185,"high":2125,"low":2117,"close":2359,"change":1497,"percent_change":2360,"volume":1086,"transactions":9,"vwap":2359},"2025-07-24",7.84,3.57,{"date":2362,"open":2260,"high":2363,"low":2364,"close":2184,"change":1597,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2184},"2025-07-23",7.76,7.44,-2.45,78700,{"date":2368,"open":2369,"high":2109,"low":2370,"close":2363,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2363},"2025-07-22",7.62,7.53,0.345,4.65,81000,{"date":2375,"open":2135,"high":2347,"low":2376,"close":2377,"change":2378,"percent_change":1855,"volume":2379,"transactions":9,"vwap":2377},"2025-07-21",7.358,7.415,0.265,77100,{"date":2381,"open":2348,"high":2382,"low":2383,"close":2286,"change":1401,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2286},"2025-07-18",7.34,7.101,2.44,53600,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-17",6.755,6.99,6.98,0.42,6.4,60900,{"date":2395,"open":2396,"high":2397,"low":2319,"close":2398,"change":1084,"percent_change":974,"volume":2215,"transactions":9,"vwap":2398},"2025-07-16",6.51,6.945,6.56,{"date":2400,"open":2401,"high":2401,"low":2326,"close":2313,"change":1426,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2313},"2025-07-15",6.88,-2.94,30300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2042,"percent_change":756,"volume":2410,"transactions":9,"vwap":2409},"2025-07-14",6.78,6.86,6.68,6.81,21900,{"date":2412,"open":2406,"high":2406,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-11",6.52,6.66,-0.08,-1.19,44200,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2314,"change":984,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2314},"2025-07-10",6.45,6.859,4.82,93000,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1052,"volume":2430,"transactions":9,"vwap":2428},"2025-07-09",6.47,6.321,6.43,-0.02,16100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2420,"change":1945,"percent_change":1915,"volume":2436,"transactions":9,"vwap":2420},"2025-07-08",6.2,6.53,6.15,26700,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1085,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-07",6.6,6.02,6.09,-4.4,56400,{"date":2445,"open":2433,"high":2392,"low":2446,"close":2447,"change":1028,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-03",6.198,6.37,4.26,10900,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2453,"change":1038,"percent_change":2454,"volume":2410,"transactions":9,"vwap":2453},"2025-07-02",5.88,6.11,5.71,{"date":2456,"open":2027,"high":2457,"low":2027,"close":2458,"change":1027,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-01",5.83,5.78,0.7,6900,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2058,"volume":2467,"transactions":9,"vwap":2465},"2025-06-30",5.82,5.708,5.74,-0.1,3800,{"date":2469,"open":1699,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2235,"transactions":9,"vwap":2472},"2025-06-27",5.86,5.727,5.84,0.095,1.65,{"date":2476,"open":2477,"high":2458,"low":2478,"close":2479,"change":2378,"percent_change":1246,"volume":2480,"transactions":9,"vwap":2479},"2025-06-26",5.62,5.567,5.745,16600,{"date":2482,"open":2483,"high":2483,"low":1313,"close":2484,"change":1388,"percent_change":1591,"volume":2485,"transactions":9,"vwap":2484},"2025-06-25",5.5,5.48,12200,{"date":2487,"open":1842,"high":1619,"low":1842,"close":2488,"change":167,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-24",5.52,3.76,38300,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2493,"change":413,"percent_change":1940,"volume":2495,"transactions":9,"vwap":2493},"2025-06-23",5.32,5.265,4600,{"date":2497,"open":2454,"high":2454,"low":2498,"close":1461,"change":241,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1461},"2025-06-20",5.25,-3.99,42100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1388,"percent_change":1591,"volume":2507,"transactions":9,"vwap":2506},"2025-06-18",5.53,5.58,5.49,5.51,11300,{"date":2509,"open":2510,"high":1619,"low":2503,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-06-17",5.618,5.55,-0.135,-2.37,9200,{"date":2516,"open":2454,"high":2454,"low":2504,"close":2517,"change":1743,"percent_change":1028,"volume":2518,"transactions":9,"vwap":2517},"2025-06-16",5.685,5500,{"date":2520,"open":1699,"high":1699,"low":2521,"close":2522,"change":1084,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-13",5.56,5.67,-0.87,7900,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2168,"change":2013,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2168},"2025-06-12",5.81,5.65,-1.04,3400,{"date":2532,"open":2533,"high":2534,"low":2458,"close":2458,"change":413,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2458},"2025-06-11",5.85,5.899,0.52,7300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":1166,"change":2542,"percent_change":446,"volume":2543,"transactions":9,"vwap":1166},"2025-06-10",5.76,5.778,5.684,0.009,10000,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-06-09",5.59,5.77,5.741,0.181,3.26,23000,{"date":2553,"open":2554,"high":2554,"low":2503,"close":2521,"change":1239,"percent_change":1239,"volume":2555,"transactions":9,"vwap":2521},"2025-06-06",5.61,4900,{"date":2557,"open":1619,"high":1619,"low":2483,"close":2521,"change":2558,"percent_change":2559,"volume":2235,"transactions":9,"vwap":2521},"2025-06-05",0.179,3.33,{"date":2561,"open":2562,"high":1313,"low":2493,"close":2563,"change":2564,"percent_change":28,"volume":2565,"transactions":9,"vwap":2563},"2025-06-04",5.33,5.381,0.121,9300,{"date":2567,"open":1521,"high":2568,"low":177,"close":2568,"change":590,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-03",5.26,3.75,15300,{"date":2572,"open":2573,"high":2574,"low":1521,"close":1521,"change":241,"percent_change":1339,"volume":2575,"transactions":9,"vwap":1521},"2025-06-02",5.08,5.15,12600,{"date":2577,"open":2578,"high":2578,"low":2498,"close":1461,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1461},"2025-05-30",5.54,-0.11,-2.04,7400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2585,"change":2587,"percent_change":1253,"volume":2588,"transactions":9,"vwap":2585},"2025-05-29",5.39,5.4,5.37,0.02,3900,{"date":2590,"open":2477,"high":2477,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-28",5.35,5.38,-0.13,-2.36,9000,{"date":2597,"open":1619,"high":1619,"low":2598,"close":2506,"change":504,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2506},"2025-05-27",5.495,-1.61,22200,{"date":2602,"open":2603,"high":2603,"low":2505,"close":2604,"change":1197,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-23",5.64,5.6,1.27,19800,{"date":2608,"open":2609,"high":2503,"low":2609,"close":2503,"change":131,"percent_change":2474,"volume":2610,"transactions":9,"vwap":2503},"2025-05-22",5.36,11000,{"date":2612,"open":2506,"high":2503,"low":2592,"close":2613,"change":895,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-21",5.44,-2.51,17200,{"date":2617,"open":2578,"high":1619,"low":2578,"close":2504,"change":1084,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2504},"2025-05-20",-0.89,13700,{"date":2621,"open":2522,"high":2522,"low":2622,"close":1619,"change":1597,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1619},"2025-05-19",5.544,-3.26,14700,{"date":2626,"open":2470,"high":2627,"low":2454,"close":2463,"change":2628,"percent_change":2014,"volume":2629,"transactions":9,"vwap":2463},"2025-05-16",5.868,-0.035,4000,{"date":2631,"open":2452,"high":2632,"low":2463,"close":2633,"change":2064,"percent_change":2267,"volume":2588,"transactions":9,"vwap":2633},"2025-05-15",5.9,5.855,{"date":2635,"open":921,"high":2636,"low":2637,"close":921,"change":860,"percent_change":1394,"volume":2638,"transactions":9,"vwap":921},"2025-05-14",5.98,5.89,3500,{"date":2640,"open":2452,"high":2287,"low":2452,"close":2641,"change":983,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-13",5.95,0.85,5600,{"date":2645,"open":2287,"high":2636,"low":2646,"close":2632,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2632},"2025-05-12",5.87,0.205,3.6,9600,{"date":2651,"open":2652,"high":2454,"low":2652,"close":2653,"change":912,"percent_change":1402,"volume":2507,"transactions":9,"vwap":2653},"2025-05-09",5.627,5.695,{"date":2655,"open":2522,"high":2522,"low":2578,"close":2477,"change":983,"percent_change":2656,"volume":2169,"transactions":9,"vwap":2477},"2025-05-08",0.9,{"date":2658,"open":2503,"high":2546,"low":2483,"close":2659,"change":2660,"percent_change":984,"volume":2661,"transactions":9,"vwap":2659},"2025-05-07",5.57,0.017,7600,{"date":2663,"open":2664,"high":2504,"low":2664,"close":2665,"change":2666,"percent_change":1123,"volume":2235,"transactions":9,"vwap":2665},"2025-05-06",5.525,5.553,0.013,{"date":2668,"open":1619,"high":1619,"low":2505,"close":2578,"change":1239,"percent_change":1239,"volume":2555,"transactions":9,"vwap":2578},"2025-05-05",{"date":2670,"open":2554,"high":2477,"low":2671,"close":2578,"change":1027,"percent_change":106,"volume":2672,"transactions":9,"vwap":2578},"2025-05-02",5.531,11900,{"date":2674,"open":2675,"high":2504,"low":2483,"close":2483,"change":503,"percent_change":1012,"volume":2676,"transactions":9,"vwap":2483},"2025-05-01",5.579,1600,{"date":2678,"open":2679,"high":2659,"low":2679,"close":2506,"change":2593,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2506},"2025-04-30",5.45,-2.3,8400,{"date":2683,"open":2546,"high":2603,"low":2511,"close":2603,"change":1401,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2603},"2025-04-29",3.11,7000,{"date":2687,"open":2504,"high":2504,"low":2688,"close":2689,"change":543,"percent_change":465,"volume":2690,"transactions":9,"vwap":2689},"2025-04-28",5.43,5.47,5900,{"date":2692,"open":2603,"high":2603,"low":2689,"close":1619,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":1619},"2025-04-25",-0.061,-1.07,10300,{"date":2697,"open":2483,"high":1166,"low":2483,"close":2698,"change":2699,"percent_change":2504,"volume":2700,"transactions":9,"vwap":2698},"2025-04-24",5.691,0.301,6500,{"date":181,"open":2488,"high":2503,"low":2591,"close":2584,"change":2593,"percent_change":2594,"volume":2702,"transactions":9,"vwap":2584},13500]