[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIKL":3,"homepage-market-summary":30,"stock-historical-NIKL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NIKL","2026-10-06",{"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 Nickel Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9358,0.39751,"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},13.54,13.49,13.58,13.4007,13.3584,0.1816,1.36,29453.462187,21.855,12.23,177932.89291654184,13.6,889,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},8.84,129974,47440556.122052,47.66,"2025-04-24",[184,187,196,207,217,227,237,248,259,270,280,290,299,308,318,329,339,348,358,368,378,387,396,405,415,424,435,446,456,467,477,485,492,500,507,515,524,535,544,553,561,568,575,586,597,605,615,625,635,645,654,664,674,683,693,703,713,721,730,739,749,759,766,772,780,786,793,800,808,815,821,828,836,842,850,857,865,873,879,886,893,898,905,912,919,926,931,938,947,952,961,969,977,984,989,995,1003,1010,1016,1025,1034,1042,1050,1058,1064,1071,1078,1084,1091,1099,1107,1114,1120,1127,1133,1140,1148,1157,1166,1174,1181,1187,1193,1202,1209,1217,1226,1233,1239,1247,1256,1265,1273,1277,1284,1292,1298,1304,1310,1317,1324,1330,1337,1344,1350,1355,1362,1366,1372,1380,1386,1392,1399,1407,1412,1419,1426,1434,1441,1448,1453,1459,1468,1473,1481,1487,1494,1501,1509,1518,1524,1528,1536,1543,1547,1555,1563,1571,1577,1582,1588,1596,1603,1609,1617,1623,1630,1636,1643,1650,1657,1665,1672,1678,1686,1693,1699,1705,1712,1718,1723,1728,1734,1741,1748,1755,1761,1769,1776,1781,1788,1796,1802,1810,1815,1821,1828,1832,1837,1845,1852,1858,1863,1869,1873,1879,1885,1890,1897,1902,1908,1913,1918,1921,1927,1931,1937,1942,1948,1953,1957,1962,1968,1973,1980,1986,1990,1995,2003,2009,2016,2022,2028,2034,2039,2048,2052,2057,2063,2068,2076,2080,2086,2093,2097,2103,2107,2111,2117,2121,2127,2131,2136,2139,2143,2149,2156,2164,2169,2175,2182,2187,2194,2200,2205,2212,2216,2223,2229,2236,2240,2246,2250,2257,2263,2270,2278,2287,2295,2303,2309,2317,2324,2327,2332,2337,2343,2351,2357,2361,2368,2374,2380,2385,2390,2398,2402,2406,2411,2417,2422,2428,2436,2442,2450,2457,2464,2469,2473,2477,2482,2485,2489,2496,2504,2510,2513,2518,2524,2529,2537,2540,2546,2552,2558,2565,2572,2579,2585,2591,2597,2604,2612,2621,2627,2634,2641,2647,2655,2661,2668,2675,2682,2687,2692],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},275,13.489,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":96,"volume":193,"transactions":194,"vwap":195},"2026-10-05",13.3,13.41,13.2301,0.0675,25866.753555,206,13.3474,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",13.315,13.4,13.16,13.2909,0.12,0.91,35822.808365,282,13.2833,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",13.31,13.07,13.1709,-0.2884,-2.14,25775.082217,300,13.166,{"date":218,"open":219,"high":220,"low":199,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",13.64,13.65,13.4593,-0.2207,-1.61,76573.612264,488,13.537,{"date":228,"open":229,"high":230,"low":17,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",13.74,13.755,13.68,0.11,0.81,41103.247809,234,13.6591,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",13.62,13.66,13.5,13.57,-0.37,-2.65,33799.268267,361,13.5773,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",13.96,14.089,13.8201,13.94,-0.0562,-0.4,37344.431811,218,13.9533,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",14.21,14.26,13.9,13.9962,-0.2199,-1.55,17666.068442,203,14.0295,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",14.56,14.15,14.2161,-0.2116,-1.47,22140.078889,219,14.2929,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":268,"vwap":289},"2026-09-22",14.3,14.5,14.29,14.4277,0.1277,0.89,27810.8475,14.3784,{"date":291,"open":292,"high":292,"low":293,"close":282,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",14.43,14.1797,-0.045,-0.31,40127.00622,232,14.3588,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":112,"volume":305,"transactions":306,"vwap":307},"2026-09-18",14.23,14.37,14.345,-0.025,44284.392034,176,14.2628,{"date":309,"open":310,"high":311,"low":312,"close":302,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",14.34,14.3936,14.28,0.5156,3.72,11819.500911,201,14.3146,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",14.13,14.1569,13.73,13.8544,-0.2208,-1.57,40838.851728,368,13.9673,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",14.32,14.02,14.0752,-0.2064,-1.45,25639.721752,353,14.1115,{"date":340,"open":302,"high":302,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",14.14,14.2816,-0.508,-3.43,37290.43067,362,14.2765,{"date":349,"open":72,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",15.0599,14.74,14.7896,-0.0104,-0.07,19190.154329,258,14.8373,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",15,14.75,14.8,-0.2963,-1.96,80390.799176,590,14.8464,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":225,"vwap":377},"2026-09-09",15.16,15.21,15.05,15.0963,0.0963,0.64,57706.084098,15.1331,{"date":379,"open":380,"high":381,"low":380,"close":360,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",14.97,15.12,0.31,2.11,35543.736257,359,15.066,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":202,"volume":393,"transactions":394,"vwap":395},"2026-09-04",14.51,14.7,14.69,0.0181,15644.245297,179,14.6493,{"date":397,"open":390,"high":361,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",14.6,14.6719,0.1869,1.29,58482.962289,320,14.6736,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",14.41,14.5708,14.485,0.135,0.94,19326.443523,205,14.4793,{"date":416,"open":391,"high":391,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",14.33,14.35,-0.41,-2.78,34350.63329,330,14.4395,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",14.86,14.8963,14.68,14.76,0.0787,0.54,31520.968867,314,14.7611,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",15.04,15.11,14.66,14.6813,-0.3882,-2.58,41278.861439,347,14.7498,{"date":447,"open":380,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",15.09,14.92,15.0695,0.1827,1.23,29935.81675,272,15.0253,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",15.06,15.1,14.82,14.8868,-0.4332,-2.83,53137.671418,506,14.9288,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":137,"volume":474,"transactions":475,"vwap":476},"2026-08-25",15.25,15.36,15.15,15.32,0.07,54343.889092,444,15.2823,{"date":478,"open":479,"high":479,"low":480,"close":469,"change":82,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",15.34,15.1301,0.93,101205.839756,540,15.2896,{"date":486,"open":487,"high":438,"low":361,"close":438,"change":102,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",14.81,3.64,97053.963407,809,15.0163,{"date":493,"open":407,"high":494,"low":407,"close":495,"change":232,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",14.87,14.58,0.76,36244.493898,335,14.6557,{"date":501,"open":284,"high":283,"low":284,"close":502,"change":382,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",14.47,2.19,25721.556918,247,14.4472,{"date":508,"open":262,"high":407,"low":273,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",14.16,-0.26,-1.8,26158.835178,257,14.2531,{"date":516,"open":282,"high":517,"low":282,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",14.4861,14.42,0.1944,1.37,32765.276157,244,14.4329,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",14.22,14.39,14.1701,14.2256,0.2856,2.05,62230.291681,309,14.2852,{"date":536,"open":537,"high":537,"low":538,"close":253,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",14.11,13.91,-0.47,-3.26,133984.249393,465,14.015,{"date":545,"open":546,"high":398,"low":547,"close":407,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",14.44,14.38,0.06,0.42,120633.380496,337,14.4134,{"date":554,"open":292,"high":555,"low":301,"close":418,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",14.435,-0.03,-0.21,32750.662825,292,14.3449,{"date":562,"open":518,"high":563,"low":564,"close":547,"change":473,"percent_change":52,"volume":565,"transactions":566,"vwap":567},"2026-08-10",14.5099,14.31,39951.039026,357,14.4007,{"date":569,"open":570,"high":418,"low":320,"close":564,"change":52,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",14.2,3.55,41949.744457,350,14.2481,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",13.99,14.0581,13.79,13.82,-0.28,-1.99,43102.498782,401,13.8943,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",13.89,14.12,13.8851,14.1,0.37,2.69,79463.651891,389,14.0255,{"date":598,"open":189,"high":599,"low":189,"close":322,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",13.78,0.65,4.97,88787.01326,645,13.6271,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":107,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",12.96,13.15,12.89,13.08,1.87,33190.421769,306,13.0327,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":539,"volume":622,"transactions":623,"vwap":624},"2026-07-31",12.94,13.045,12.6801,12.84,-0.06,12724.073138,155,12.8208,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",12.66,12.98,12.9,0.5765,4.68,29890.072289,291,12.8286,{"date":636,"open":637,"high":638,"low":26,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",12.5,12.6415,12.3235,-0.2565,-2.04,65867.457793,395,12.3873,{"date":646,"open":647,"high":627,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",12.58,12.47,-0.0813,-0.64,25409.401486,293,12.5534,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":266,"volume":661,"transactions":662,"vwap":663},"2026-07-27",12.7,12.81,12.56,12.6613,-0.1987,22921.003731,322,12.6607,{"date":665,"open":666,"high":667,"low":657,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",12.92,13.05,12.86,-0.39,-2.94,33098.736309,277,12.913,{"date":675,"open":608,"high":198,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",13.1,13.25,-0.13,-0.97,20510.742686,286,13.1737,{"date":684,"open":685,"high":241,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",13.3881,13.33,13.38,0.09,0.68,32492.837618,342,13.421,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":549,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",13.03,13.3236,13,13.29,3.26,130358.845303,1111,13.1747,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",12.99,12.8246,12.87,-0.12,-0.92,19092.511395,236,12.9381,{"date":714,"open":607,"high":210,"low":715,"close":705,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",12.82,-0.09,-0.69,59785.381978,466,12.9509,{"date":722,"open":610,"high":723,"low":724,"close":610,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",13.18,12.983,-0.172,-1.3,60595.760628,437,13.0526,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":520,"volume":737,"transactions":613,"vwap":738},"2026-07-15",13.19,13.3499,13.0713,13.252,0.1789,21432.067048,13.2328,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",12.95,13.135,13.0731,0.4293,3.4,33531.96327,372,13.0726,{"date":750,"open":751,"high":752,"low":647,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",12.91,12.915,12.6438,-0.3232,-2.49,49544.51804,458,12.701,{"date":760,"open":707,"high":697,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",12.85,12.967,0.134,1.04,18800,{"date":767,"open":656,"high":609,"low":656,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",12.833,0.243,1.93,57400,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",12.65,12.37,12.59,-0.22,-1.72,132500,{"date":781,"open":677,"high":677,"low":782,"close":657,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":657},"2026-07-07",12.8,-0.56,-4.19,219400,{"date":787,"open":788,"high":687,"low":732,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",13.21,13.37,0.26,1.98,52300,{"date":794,"open":610,"high":795,"low":628,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",13.399,13.11,0.28,2.18,73000,{"date":801,"open":629,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",13.075,12.75,12.83,0.136,1.07,176700,{"date":809,"open":774,"high":668,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",12.635,12.694,0.044,0.35,76400,{"date":816,"open":817,"high":761,"low":776,"close":774,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":774},"2026-06-29",12.77,-0.242,-1.88,62100,{"date":822,"open":823,"high":210,"low":782,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",12.88,12.892,-0.038,-0.29,244800,{"date":829,"open":830,"high":831,"low":804,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",12.97,13.2,12.93,-0.128,-0.98,206300,{"date":837,"open":209,"high":209,"low":741,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",13.058,-0.424,-3.14,119800,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",13.7,13.32,13.482,-0.368,-2.66,96300,{"date":851,"open":537,"high":589,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",13.8,13.85,-0.399,-2.8,71000,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",14.54,14.207,14.249,-0.232,-1.6,82100,{"date":866,"open":867,"high":868,"low":546,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",14.78,15.07,14.481,-0.389,-2.62,59100,{"date":874,"open":429,"high":875,"low":876,"close":494,"change":877,"percent_change":375,"volume":878,"transactions":9,"vwap":494},"2026-06-16",14.95,14.65,0.094,73800,{"date":880,"open":494,"high":72,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",14.73,14.776,0.586,4.13,169100,{"date":887,"open":888,"high":331,"low":889,"close":890,"change":592,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-12",14.08,14.022,14.19,2.68,42500,{"date":894,"open":895,"high":853,"low":677,"close":580,"change":96,"percent_change":896,"volume":897,"transactions":9,"vwap":580},"2026-06-11",13.27,3.83,256800,{"date":899,"open":900,"high":901,"low":209,"close":209,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":209},"2026-06-10",13.47,13.726,-0.33,-2.42,58000,{"date":906,"open":253,"high":907,"low":908,"close":219,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":219},"2026-06-09",14.06,13.36,0.23,1.72,92400,{"date":913,"open":231,"high":914,"low":915,"close":190,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":190},"2026-06-08",13.77,13.39,-0.04,-0.3,132900,{"date":920,"open":921,"high":921,"low":199,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",14.48,13.45,-1.1,-7.56,297300,{"date":927,"open":283,"high":928,"low":546,"close":929,"change":232,"percent_change":496,"volume":930,"transactions":9,"vwap":929},"2026-06-04",14.61,14.55,70800,{"date":932,"open":933,"high":933,"low":934,"close":546,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":546},"2026-06-03",15.03,14.36,-1.34,-8.49,254400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",15.45,15.818,15.395,15.78,0.33,2.14,161600,{"date":948,"open":470,"high":949,"low":950,"close":940,"change":152,"percent_change":790,"volume":951,"transactions":9,"vwap":940},"2026-06-01",15.62,15.17,112400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",15.42,15.46,15.18,15.41,-0.18,-1.15,63100,{"date":962,"open":963,"high":964,"low":380,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",15.19,15.7,15.59,0.41,2.7,134200,{"date":970,"open":971,"high":972,"low":973,"close":956,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":956},"2026-05-27",15.28,15.31,15.094,-0.36,-2.32,56300,{"date":978,"open":979,"high":965,"low":980,"close":981,"change":982,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-26",15.43,15.3,15.54,0,77200,{"date":985,"open":469,"high":986,"low":469,"close":981,"change":137,"percent_change":987,"volume":988,"transactions":9,"vwap":981},"2026-05-22",15.66,3.05,80300,{"date":990,"open":449,"high":956,"low":991,"close":992,"change":993,"percent_change":650,"volume":994,"transactions":9,"vwap":992},"2026-05-21",14.766,15.08,-0.097,111500,{"date":996,"open":351,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",15.2,14.734,15.177,0.507,3.46,292700,{"date":1004,"open":372,"high":992,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",14.57,14.67,-0.75,-4.86,249400,{"date":1011,"open":1012,"high":1013,"low":980,"close":954,"change":650,"percent_change":1014,"volume":1015,"transactions":9,"vwap":954},"2026-05-18",15.76,15.85,-3.99,262600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",16.54,16.57,15.94,16.059999,-0.66,-3.95,276600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",17.1,17.215,16.69,16.72,-0.492,-2.86,102900,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",17.4,17.08,17.212,-0.528,-2.98,206200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":232,"volume":1049,"transactions":9,"vwap":1047},"2026-05-12",17.33,17.749,17.15,17.74,0.02,230200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":375,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-11",17.27,17.82,17.26,17.72,3.75,280400,{"date":1059,"open":1046,"high":1060,"low":1061,"close":1037,"change":974,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1037},"2026-05-08",17.34,17.030001,-2.06,354700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":708,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-07",17.76,17.97,17.44,-0.68,184300,{"date":1072,"open":1052,"high":1073,"low":1052,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",17.66,17.56,0.8,4.77,475900,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":708,"percent_change":172,"volume":1083,"transactions":9,"vwap":1082},"2026-05-05",16.9,16.67,16.76,70200,{"date":1085,"open":1044,"high":1044,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-04",16.82,16.88,-0.495,-2.85,73600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":688,"volume":1098,"transactions":9,"vwap":1096},"2026-05-01",17.49,17.58,17.32,17.375,0.015,70900,{"date":1100,"open":1101,"high":1102,"low":1046,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",17.2,17.43,17.36,0.17,0.99,56100,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":841,"transactions":9,"vwap":1111},"2026-04-29",17.46,17.02,17.19,-0.25,-1.43,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1068,"change":152,"percent_change":909,"volume":1119,"transactions":9,"vwap":1068},"2026-04-28",17.45,17.62,17.35,107600,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1036,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1036},"2026-04-27",17.65,17.3,0.3,1.75,97000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1027,"change":1131,"percent_change":1132,"volume":960,"transactions":9,"vwap":1027},"2026-04-24",17.24,17,-0.1,-0.58,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1101,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1101},"2026-04-23",17.78,17.040001,-0.57,-3.21,89400,{"date":1141,"open":1066,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-22",18.08,17.73,17.77,0.338,1.94,77600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",17.91,18.11,17.398,17.432,-0.788,-4.32,182700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-20",18.19,18.32,17.98,18.22,-0.02,-0.11,51300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":798,"volume":1173,"transactions":9,"vwap":1171},"2026-04-17",18.28,18.66,18.233,18.24,0.39,201600,{"date":1175,"open":1094,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":122,"volume":1180,"transactions":9,"vwap":1178},"2026-04-16",17.89,17.48,17.85,0.16,90200,{"date":1182,"open":1066,"high":1150,"low":1109,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-15",17.69,-0.2,-1.12,143800,{"date":1188,"open":1123,"high":1189,"low":1123,"close":1176,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1176},"2026-04-14",17.93,0.77,4.5,158500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-13",16.6,17.13,16.495,17.12,0.525,3.16,222800,{"date":1203,"open":1204,"high":1080,"low":1205,"close":1206,"change":716,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",16.74,16.51,16.595,-0.54,83700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1139,"transactions":9,"vwap":1214},"2026-04-09",16.63,16.75,16.39,16.685,0.116,0.7,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",16.84,16.89,16.38,16.569,0.849,5.4,96400,{"date":1227,"open":1228,"high":943,"low":479,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-07",15.64,15.72,-0.127,-0.8,45800,{"date":1234,"open":1235,"high":1021,"low":964,"close":1236,"change":1237,"percent_change":1022,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",15.9,15.847,-0.105,65300,{"date":1240,"open":1241,"high":1242,"low":981,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",15.75,16.1,15.952,-0.503,-3.06,114000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",16.12,16.7,16.109,16.455,0.445,2.78,110700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",15.27,16.030001,15.24,16.01,1.181,7.96,179400,{"date":1266,"open":1267,"high":470,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-30",15.29,14.77,14.829,-0.461,-3.02,106600,{"date":1274,"open":997,"high":949,"low":458,"close":1267,"change":1104,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1267},"2026-03-27",1.12,169700,{"date":1278,"open":1279,"high":1280,"low":992,"close":381,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":381},"2026-03-26",15.26,15.52,-0.79,-4.97,175800,{"date":1285,"open":1020,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-25",16.19,15.8,15.91,0.71,4.67,201800,{"date":1293,"open":469,"high":1294,"low":360,"close":997,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":997},"2026-03-24",15.4,-0.16,-1.04,108100,{"date":1299,"open":1300,"high":1301,"low":1300,"close":470,"change":233,"percent_change":1302,"volume":1303,"transactions":9,"vwap":470},"2026-03-23",14.88,15.77,5.57,455600,{"date":1305,"open":1258,"high":1306,"low":282,"close":929,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":929},"2026-03-20",15.33,-0.55,-3.64,430500,{"date":1311,"open":1312,"high":1313,"low":546,"close":459,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":459},"2026-03-19",15.14,15.22,-0.45,-2.89,315600,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":717,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",16.24,15.53,15.55,-4.25,146400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1319,"change":556,"percent_change":958,"volume":1329,"transactions":9,"vwap":1319},"2026-03-17",16.3,16.49,16.2,88300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1332,"change":688,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1332},"2026-03-16",16.27,16.565,15.96,0.56,240300,{"date":1338,"open":1080,"high":1339,"low":1340,"close":1341,"change":172,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-13",17.01,16.11,16.18,-4.2,153700,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1220,"change":1348,"percent_change":1342,"volume":1349,"transactions":9,"vwap":1220},"2026-03-12",17.51,16.78,-0.74,230000,{"date":1351,"open":1352,"high":1135,"low":1093,"close":1353,"change":708,"percent_change":1069,"volume":1354,"transactions":9,"vwap":1353},"2026-03-11",17.55,17.63,102500,{"date":1356,"open":1102,"high":1357,"low":1102,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-10",18.02,17.75,0.86,5.09,269400,{"date":1363,"open":1086,"high":1364,"low":1341,"close":1220,"change":708,"percent_change":172,"volume":1365,"transactions":9,"vwap":1220},"2026-03-09",16.99,260700,{"date":1367,"open":1339,"high":1123,"low":1368,"close":1339,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1339},"2026-03-06",16.91,-0.27,-1.56,282600,{"date":1373,"open":1117,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-05",17.765,16.94,17.28,-0.63,-3.52,310100,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1150,"change":581,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1150},"2026-03-04",18.2,17.64,-1.54,166800,{"date":1387,"open":1388,"high":1388,"low":1094,"close":1159,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1159},"2026-03-03",18.57,-1.36,-6.96,397100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1137,"percent_change":463,"volume":1398,"transactions":9,"vwap":1397},"2026-03-02",19.32,19.619,19.16,19.55,299600,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-27",19.74,20.15,20.12,0.57,2.92,210400,{"date":1408,"open":1409,"high":1397,"low":1410,"close":1397,"change":1164,"percent_change":783,"volume":1411,"transactions":9,"vwap":1397},"2026-02-26",19.46,19.059999,304800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1164,"percent_change":783,"volume":1418,"transactions":9,"vwap":1417},"2026-02-25",19.92,20.08,19.595,19.66,493300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":137,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-24",19.305,19.77,19.2,2.38,315900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":202,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-23",19.27,19.38,19.049999,19.31,0.63,141500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":716,"percent_change":539,"volume":1440,"transactions":9,"vwap":1439},"2026-02-20",19.22,19.23,18.82,19.19,297700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":556,"percent_change":1295,"volume":1447,"transactions":9,"vwap":1446},"2026-02-19",19.26,19.36,18.9,19.28,293400,{"date":1449,"open":1450,"high":1397,"low":1451,"close":1431,"change":1105,"percent_change":1224,"volume":1452,"transactions":9,"vwap":1431},"2026-02-18",19.1,18.87,571200,{"date":1454,"open":1455,"high":1456,"low":1144,"close":1160,"change":708,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1160},"2026-02-17",18.14,18.37,-0.65,603000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-13",18.33,18.61,18.13,18.44,0.27,1.49,183900,{"date":1469,"open":1446,"high":1446,"low":1142,"close":1470,"change":1471,"percent_change":1282,"volume":1472,"transactions":9,"vwap":1470},"2026-02-12",18.17,-0.95,409300,{"date":1474,"open":1475,"high":1476,"low":1169,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-11",18.85,19.15,19.12,1.35,7.6,600400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1144,"change":1179,"percent_change":203,"volume":1486,"transactions":9,"vwap":1144},"2026-02-10",17.8,17.975,17.7,284500,{"date":1488,"open":1183,"high":1176,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-09",17.476,17.61,0.345,2,1021600,{"date":1495,"open":1496,"high":1103,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-06",16.96,17.265,0.465,2.77,315700,{"date":1502,"open":1503,"high":1504,"low":1082,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-05",17.57,17.578,16.8,-1.16,-6.46,292800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-04",18.5,18.738,17.6,17.96,-0.23,-1.26,258700,{"date":1519,"open":1520,"high":1521,"low":1053,"close":1159,"change":1289,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1159},"2026-02-03",18.09,18.53,4.06,417900,{"date":1525,"open":1093,"high":1143,"low":1052,"close":1177,"change":1207,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1177},"2026-02-02",-3,441900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1357,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1357},"2026-01-30",18.67,18.73,17.505,-1.58,-8.06,851100,{"date":1537,"open":1538,"high":1539,"low":1461,"close":1540,"change":1048,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-29",19.72,19.87,19.6,0.1,2229900,{"date":1544,"open":1402,"high":1402,"low":1446,"close":1545,"change":1348,"percent_change":1308,"volume":1546,"transactions":9,"vwap":1545},"2026-01-28",19.58,383900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1369,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-27",20.22,20.37,19.65,20.32,-1.31,506000,{"date":1556,"open":1557,"high":25,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-26",21.01,20.36,20.59,0.29,1.43,1138400,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-23",19.78,20.44,20.3,0.84,4.32,520700,{"date":1572,"open":1429,"high":1573,"low":1574,"close":1409,"change":1541,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1409},"2026-01-22",19.5,19.185,0.52,262800,{"date":1578,"open":1476,"high":1579,"low":1476,"close":1444,"change":38,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1444},"2026-01-21",19.57,3.09,353500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1584,"change":1179,"percent_change":1359,"volume":1587,"transactions":9,"vwap":1584},"2026-01-20",18.78,18.95,18.71,393700,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-16",18.88,18.31,18.62,-0.59,-3.07,401100,{"date":1597,"open":1598,"high":1599,"low":1438,"close":1600,"change":902,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",19.25,19.34,19.21,-1.69,419100,{"date":1604,"open":1476,"high":1540,"low":1605,"close":1606,"change":1568,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-14",19.099001,19.54,4.49,626000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1179,"volume":1616,"transactions":9,"vwap":1614},"2026-01-13",18.92,19.09,18.59,18.7,0.03,407500,{"date":1618,"open":1171,"high":1619,"low":1620,"close":1530,"change":59,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1530},"2026-01-12",18.75,18.205,2.47,520600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1162,"change":102,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1162},"2026-01-09",18.18,18.29,17.9,3,308100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1183,"change":1069,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1183},"2026-01-08",18.049999,17.52,-3.7,455900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1456,"change":716,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1456},"2026-01-07",18.45,18.675,18.23,-0.49,700000,{"date":1644,"open":1645,"high":1646,"low":1178,"close":1647,"change":1275,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-06",17.86,18.52,18.46,6.46,799300,{"date":1651,"open":1652,"high":1653,"low":1080,"close":1060,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1060},"2026-01-05",17.049999,17.38,0.72,4.33,707100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":287,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-02",16.43,16.659,16.41,16.62,5.66,298700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":354,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-31",15.87,15.65,15.73,-0.44,105200,{"date":1673,"open":1241,"high":1674,"low":1675,"close":1287,"change":1104,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1287},"2025-12-30",15.89,15.61,1.09,218400,{"date":1679,"open":1680,"high":1681,"low":1280,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-29",15.79,15.99,15.63,-0.43,-2.68,315400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1021,"change":96,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1021},"2025-12-26",15.67,16.07,15.57,3.28,397000,{"date":1694,"open":1695,"high":1690,"low":1696,"close":1321,"change":1465,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1321},"2025-12-24",15.51,15.242,1.77,189800,{"date":1700,"open":992,"high":1701,"low":875,"close":971,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":971},"2025-12-23",15.39,0.38,2.55,281000,{"date":1706,"open":1006,"high":1707,"low":928,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-22",14.91,14.9,0.59,4.12,181400,{"date":1713,"open":1714,"high":527,"low":844,"close":564,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":564},"2025-12-19",13.95,0.43,3.1,157300,{"date":1719,"open":229,"high":1720,"low":229,"close":1721,"change":304,"percent_change":958,"volume":1722,"transactions":9,"vwap":1721},"2025-12-18",13.899,13.88,43400,{"date":1724,"open":914,"high":250,"low":914,"close":1725,"change":549,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-17",13.905,3.11,66300,{"date":1729,"open":242,"high":239,"low":1730,"close":1731,"change":1732,"percent_change":1307,"volume":1733,"transactions":9,"vwap":1731},"2025-12-16",13.405,13.485,-0.074,27200,{"date":1735,"open":322,"high":853,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-15",13.52,13.559,-0.125,-0.91,22400,{"date":1742,"open":1743,"high":1743,"low":220,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-12",14.09,13.684,-0.385,-2.74,38300,{"date":1749,"open":577,"high":1750,"low":1751,"close":1752,"change":473,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-11",14.18,13.795,14.069,0.5,49500,{"date":1756,"open":589,"high":589,"low":1757,"close":1758,"change":1759,"percent_change":1702,"volume":1760,"transactions":9,"vwap":1758},"2025-12-10",13.749,13.999,0.053,66000,{"date":1762,"open":1763,"high":1764,"low":914,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-09",13.98,14.05,13.946,-0.14,-0.99,44600,{"date":1770,"open":418,"high":418,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-08",14,14.086,-0.144,-1.01,18300,{"date":1777,"open":282,"high":417,"low":1778,"close":301,"change":1779,"percent_change":826,"volume":1780,"transactions":9,"vwap":301},"2025-12-05",14.154,-0.042,23300,{"date":1782,"open":589,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1478,"volume":1787,"transactions":9,"vwap":1785},"2025-12-04",14.471,14.03,14.272,0.19,83900,{"date":1789,"open":1790,"high":509,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-03",13.865,13.856,14.082,0.218,1.57,27600,{"date":1797,"open":853,"high":263,"low":1798,"close":1799,"change":1800,"percent_change":548,"volume":1801,"transactions":9,"vwap":1799},"2025-12-02",13.712,13.864,0.009,9500,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-01",14.04,13.819,13.855,-0.213,-1.51,46400,{"date":1811,"open":1714,"high":589,"low":1721,"close":1812,"change":1813,"percent_change":1465,"volume":1814,"transactions":9,"vwap":1812},"2025-11-28",14.068,0.038,9800,{"date":1816,"open":1817,"high":888,"low":1817,"close":1784,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1784},"2025-11-26",13.61,0.451,3.32,80200,{"date":1822,"open":1823,"high":1824,"low":922,"close":1825,"change":1826,"percent_change":1146,"volume":1827,"transactions":9,"vwap":1825},"2025-11-25",13.53,13.59,13.579,0.259,8500,{"date":1829,"open":831,"high":686,"low":831,"close":845,"change":1830,"percent_change":82,"volume":1831,"transactions":9,"vwap":845},"2025-11-24",0.018,23200,{"date":1833,"open":608,"high":908,"low":802,"close":1834,"change":1835,"percent_change":88,"volume":1836,"transactions":9,"vwap":1834},"2025-11-21",13.302,0.098,22800,{"date":1838,"open":1839,"high":914,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-20",13.71,13.186,13.204,-0.351,-2.59,12000,{"date":1846,"open":1847,"high":844,"low":1848,"close":1849,"change":1850,"percent_change":916,"volume":1851,"transactions":9,"vwap":1849},"2025-11-19",13.51,13.43,13.555,-0.005,11800,{"date":1853,"open":1817,"high":240,"low":1854,"close":1855,"change":1295,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-18",13.34,13.56,-1.17,130800,{"date":1859,"open":1771,"high":320,"low":239,"close":1860,"change":1861,"percent_change":1862,"volume":1192,"transactions":9,"vwap":1860},"2025-11-17",13.72,-0.505,-3.55,{"date":1864,"open":537,"high":331,"low":1764,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-14",14.225,-0.185,-1.28,73300,{"date":1870,"open":1871,"high":881,"low":547,"close":407,"change":112,"percent_change":1856,"volume":1872,"transactions":9,"vwap":407},"2025-11-13",14.63,22100,{"date":1874,"open":547,"high":495,"low":1875,"close":495,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":495},"2025-11-12",14.303,0.388,2.73,61000,{"date":1880,"open":261,"high":312,"low":1881,"close":1882,"change":1883,"percent_change":38,"volume":1884,"transactions":9,"vwap":1882},"2025-11-11",14.112,14.192,0.082,12300,{"date":1886,"open":1887,"high":890,"low":1887,"close":537,"change":1289,"percent_change":1888,"volume":1889,"transactions":9,"vwap":537},"2025-11-10",13.75,5.3,145200,{"date":1891,"open":1892,"high":199,"low":1893,"close":199,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":199},"2025-11-07",13.23,13.14,0.08,0.6,46000,{"date":1898,"open":231,"high":231,"low":1899,"close":845,"change":243,"percent_change":1900,"volume":1901,"transactions":9,"vwap":845},"2025-11-06",13.284,-2.7,65800,{"date":1903,"open":190,"high":322,"low":190,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-05",13.69,0.25,1.86,74700,{"date":1909,"open":1904,"high":599,"low":908,"close":1910,"change":902,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-04",13.44,-2.4,96200,{"date":1914,"open":262,"high":1915,"low":900,"close":914,"change":1207,"percent_change":1916,"volume":1917,"transactions":9,"vwap":914},"2025-11-03",14.292,-3.77,266900,{"date":1919,"open":312,"high":418,"low":890,"close":564,"change":354,"percent_change":1641,"volume":1920,"transactions":9,"vwap":564},"2025-10-31",262900,{"date":1922,"open":429,"high":1923,"low":418,"close":547,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":547},"2025-10-30",14.83,-0.38,-2.57,851400,{"date":1928,"open":351,"high":360,"low":876,"close":429,"change":1179,"percent_change":1929,"volume":1930,"transactions":9,"vwap":429},"2025-10-29",1.1,101200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":398,"change":1131,"percent_change":1069,"volume":1936,"transactions":9,"vwap":398},"2025-10-28",14.64,14.689,14.391,86600,{"date":1938,"open":1939,"high":1708,"low":1933,"close":390,"change":716,"percent_change":1940,"volume":1941,"transactions":9,"vwap":390},"2025-10-27",14.85,-0.61,128100,{"date":1943,"open":360,"high":360,"low":867,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-24",14.79,-0.193,-1.29,116400,{"date":1949,"open":437,"high":437,"low":1950,"close":1951,"change":1952,"percent_change":89,"volume":1385,"transactions":9,"vwap":1951},"2025-10-23",14.947,14.983,0.033,{"date":1954,"open":1708,"high":380,"low":928,"close":875,"change":510,"percent_change":1955,"volume":1956,"transactions":9,"vwap":875},"2025-10-22",-1.71,356100,{"date":1958,"open":1701,"high":1701,"low":1300,"close":371,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":371},"2025-10-21",-0.42,-2.69,663500,{"date":1963,"open":1964,"high":1688,"low":470,"close":1682,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1682},"2025-10-20",15.44,0.293,1.91,167200,{"date":1969,"open":1701,"high":1701,"low":867,"close":1970,"change":1971,"percent_change":778,"volume":1972,"transactions":9,"vwap":1970},"2025-10-17",15.337,-0.268,755400,{"date":1974,"open":1235,"high":1235,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-16",15.5,15.605,-0.053,-0.34,18200,{"date":1981,"open":1288,"high":1288,"low":1690,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-15",15.658,0.128,0.82,25800,{"date":1987,"open":470,"high":1228,"low":1988,"close":1320,"change":982,"percent_change":982,"volume":1989,"transactions":9,"vwap":1320},"2025-10-14",15.037,28600,{"date":1991,"open":1682,"high":1682,"low":1992,"close":1320,"change":1993,"percent_change":531,"volume":1994,"transactions":9,"vwap":1320},"2025-10-13",15.402,0.312,28000,{"date":1996,"open":1997,"high":1998,"low":438,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-10",15.81,15.82,15.218,-0.822,-5.12,66100,{"date":2004,"open":1340,"high":2005,"low":1674,"close":2006,"change":2007,"percent_change":777,"volume":2008,"transactions":9,"vwap":2006},"2025-10-09",16.265,16.040001,-0.035,40900,{"date":2010,"open":1997,"high":1242,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-08",15.74,16.075001,0.715,4.65,84700,{"date":2017,"open":2018,"high":2018,"low":2019,"close":470,"change":1766,"percent_change":2020,"volume":2021,"transactions":9,"vwap":470},"2025-10-07",15.49,15.23,-0.9,41400,{"date":2023,"open":2024,"high":965,"low":2025,"close":1975,"change":2026,"percent_change":411,"volume":2027,"transactions":9,"vwap":1975},"2025-10-06",15.48,15.419,0.145,55700,{"date":2029,"open":2030,"high":1294,"low":971,"close":2031,"change":2032,"percent_change":52,"volume":2033,"transactions":9,"vwap":2031},"2025-10-03",15.342,15.355,0.075,34100,{"date":2035,"open":1267,"high":957,"low":956,"close":971,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":971},"2025-10-02",0.275,1.83,13200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-01",14.98,15.059,14.89,15.0050001,0.187,1.26,17700,{"date":2049,"open":992,"high":992,"low":398,"close":2050,"change":818,"percent_change":223,"volume":2051,"transactions":9,"vwap":2050},"2025-09-30",14.818,53000,{"date":2053,"open":2054,"high":1312,"low":449,"close":458,"change":1715,"percent_change":2055,"volume":2056,"transactions":9,"vwap":458},"2025-09-29",14.99,2.94,36800,{"date":2058,"open":2059,"high":1871,"low":2059,"close":1871,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1871},"2025-09-26",14.25,0.79,5.71,28900,{"date":2064,"open":1721,"high":538,"low":2065,"close":2066,"change":2007,"percent_change":1112,"volume":2067,"transactions":9,"vwap":2066},"2025-09-25",13.715,13.84,17800,{"date":2069,"open":2070,"high":2071,"low":580,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-24",13.92,13.93,13.875,0.055,0.4,23800,{"date":2077,"open":1771,"high":1771,"low":580,"close":580,"change":2078,"percent_change":354,"volume":2079,"transactions":9,"vwap":580},"2025-09-23",-0.01,14500,{"date":2081,"open":1887,"high":1725,"low":2082,"close":2083,"change":1786,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-22",13.739,13.83,1.39,22500,{"date":2087,"open":1824,"high":2088,"low":2089,"close":219,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":219},"2025-09-19",13.669,13.465,0.32,2.4,14900,{"date":2094,"open":241,"high":241,"low":2095,"close":845,"change":1131,"percent_change":1007,"volume":2096,"transactions":9,"vwap":845},"2025-09-18",13.291,3600,{"date":2098,"open":17,"high":2099,"low":190,"close":2100,"change":708,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-17",13.598,13.42,-0.89,8000,{"date":2104,"open":229,"high":229,"low":900,"close":17,"change":1184,"percent_change":2105,"volume":2106,"transactions":9,"vwap":17},"2025-09-16",-1.46,9400,{"date":2108,"open":2109,"high":229,"low":2109,"close":229,"change":137,"percent_change":1001,"volume":2110,"transactions":9,"vwap":229},"2025-09-15",13.516,13500,{"date":2112,"open":895,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":910,"volume":2116,"transactions":9,"vwap":2113},"2025-09-12",13.28,13.22,0.225,6600,{"date":2118,"open":629,"high":2119,"low":609,"close":2119,"change":2026,"percent_change":1275,"volume":2120,"transactions":9,"vwap":2119},"2025-09-11",13.055,7500,{"date":2122,"open":2123,"high":2123,"low":2124,"close":751,"change":2125,"percent_change":1955,"volume":2126,"transactions":9,"vwap":751},"2025-09-10",13.04,12.78,-0.225,17900,{"date":2128,"open":900,"high":900,"low":210,"close":742,"change":1131,"percent_change":2129,"volume":2130,"transactions":9,"vwap":742},"2025-09-09",-0.76,11300,{"date":2132,"open":789,"high":687,"low":2133,"close":2134,"change":304,"percent_change":2135,"volume":1979,"transactions":9,"vwap":2134},"2025-09-08",13.17,13.235,-0.19,{"date":2137,"open":677,"high":895,"low":676,"close":2138,"change":2090,"percent_change":1621,"volume":2120,"transactions":9,"vwap":2138},"2025-09-05",13.26,{"date":2140,"open":796,"high":796,"low":668,"close":617,"change":510,"percent_change":2141,"volume":2142,"transactions":9,"vwap":617},"2025-09-04",-1.97,8400,{"date":2144,"open":2145,"high":2146,"low":2145,"close":831,"change":2147,"percent_change":2148,"volume":2047,"transactions":9,"vwap":831},"2025-09-03",13.01,13.261,0.175,1.34,{"date":2150,"open":782,"high":2151,"low":782,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-02",13.09,13.025,0.378,2.99,11600,{"date":2157,"open":627,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-29",12.699,12.52,12.647,-0.163,-1.27,10600,{"date":2165,"open":2166,"high":657,"low":656,"close":657,"change":2167,"percent_change":777,"volume":2168,"transactions":9,"vwap":657},"2025-08-28",12.71,-0.028,4600,{"date":2170,"open":804,"high":707,"low":2171,"close":2172,"change":2173,"percent_change":401,"volume":2174,"transactions":9,"vwap":2172},"2025-08-27",12.785,12.838,0.163,7200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1959,"volume":1884,"transactions":9,"vwap":2180},"2025-08-26",12.62,12.74,12.55,12.675,-0.054,{"date":2183,"open":761,"high":761,"low":2166,"close":2184,"change":2185,"percent_change":909,"volume":2186,"transactions":9,"vwap":2184},"2025-08-25",12.729,0.029,11100,{"date":2188,"open":2189,"high":2190,"low":2189,"close":656,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":656},"2025-08-22",12.439,12.739,0.305,2.46,4500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":982,"percent_change":982,"volume":1814,"transactions":9,"vwap":2199},"2025-08-21",12.44,12.48,12.31,12.395,{"date":2201,"open":2202,"high":2199,"low":2203,"close":2199,"change":548,"percent_change":52,"volume":2204,"transactions":9,"vwap":2199},"2025-08-20",12.22,12.2,5400,{"date":2206,"open":2207,"high":2208,"low":26,"close":2209,"change":2125,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-19",12.51,12.545,12.335,-1.79,130200,{"date":2213,"open":2214,"high":2215,"low":2214,"close":658,"change":2032,"percent_change":1895,"volume":2038,"transactions":9,"vwap":658},"2025-08-18",12.45,12.6,{"date":2217,"open":2197,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2074,"volume":2222,"transactions":9,"vwap":2220},"2025-08-15",12.49,12.39,12.485,0.05,12600,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":958,"percent_change":1113,"volume":2228,"transactions":9,"vwap":2227},"2025-08-14",12.61,12.38,12.435,7100,{"date":2230,"open":627,"high":2231,"low":658,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-13",12.68,12.615,0.025,0.2,5300,{"date":2237,"open":648,"high":2231,"low":2238,"close":776,"change":2239,"percent_change":689,"volume":2038,"transactions":9,"vwap":776},"2025-08-12",12.422,0.085,{"date":2241,"open":2242,"high":2243,"low":637,"close":2244,"change":2245,"percent_change":797,"volume":1814,"transactions":9,"vwap":2244},"2025-08-11",12.53,12.649,12.505,0.035,{"date":2247,"open":2218,"high":637,"low":2198,"close":648,"change":1883,"percent_change":2248,"volume":2249,"transactions":9,"vwap":648},"2025-08-08",0.66,5900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":520,"volume":2256,"transactions":9,"vwap":2253},"2025-08-07",12.36,12.388,12.325,0.168,3900,{"date":2258,"open":2259,"high":2202,"low":2259,"close":2202,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2202},"2025-08-06",12.04,0.265,2.22,4300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1281,"volume":2102,"transactions":9,"vwap":2268},"2025-08-05",12.03,12.049,11.91,11.955,-0.095,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-04",12,12.121,12.05,0.264,2.24,9600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-01",11.76,11.87,11.73,11.786,0.226,1.96,8100,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-31",11.75,11.55,11.56,-0.335,-2.82,32200,{"date":2296,"open":2297,"high":2203,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-30",12.18,11.81,11.895,-0.477,-3.86,16000,{"date":2304,"open":2214,"high":2214,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1844,"transactions":9,"vwap":2306},"2025-07-29",12.32,12.372,0.054,0.44,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-28",12.595,12.27,12.318,-0.375,-2.95,19900,{"date":2318,"open":2319,"high":2319,"low":637,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-25",12.79,12.693,-0.137,-1.07,12900,{"date":2325,"open":751,"high":751,"low":2124,"close":804,"change":548,"percent_change":127,"volume":2326,"transactions":9,"vwap":804},"2025-07-24",38700,{"date":2328,"open":2319,"high":715,"low":627,"close":817,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":817},"2025-07-23",0.13,1.03,11400,{"date":2333,"open":657,"high":657,"low":2207,"close":2334,"change":708,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-22",12.64,-0.94,25700,{"date":2338,"open":637,"high":620,"low":637,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-21",12.76,0.545,4.46,164000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":600,"volume":2350,"transactions":9,"vwap":2348},"2025-07-18",12.19,12.219,12.15,12.215,0.079,9700,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1022,"volume":2116,"transactions":9,"vwap":2355},"2025-07-17",12.28,12.091,12.136,-0.081,{"date":2358,"open":2312,"high":2312,"low":2347,"close":2359,"change":2360,"percent_change":1377,"volume":2079,"transactions":9,"vwap":2359},"2025-07-16",12.217,-0.078,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":232,"percent_change":122,"volume":2367,"transactions":9,"vwap":2366},"2025-07-15",12.3,12.35,12.235,12.295,8800,{"date":2369,"open":2363,"high":2198,"low":2370,"close":2371,"change":2372,"percent_change":1894,"volume":2373,"transactions":9,"vwap":2371},"2025-07-14",12.17,12.185,0.01,11700,{"date":2375,"open":2376,"high":2203,"low":2377,"close":2378,"change":1097,"percent_change":202,"volume":2379,"transactions":9,"vwap":2378},"2025-07-11",12.164,12.097,12.175,26200,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":966,"percent_change":2384,"volume":2085,"transactions":9,"vwap":2383},"2025-07-10",11.95,12.16,3.49,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2289,"change":909,"percent_change":1492,"volume":2389,"transactions":9,"vwap":2289},"2025-07-09",11.57,11.77,10200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1683,"volume":2397,"transactions":9,"vwap":2395},"2025-07-08",11.59,11.66,11.44,11.52,-0.05,64900,{"date":2399,"open":2400,"high":2280,"low":2401,"close":2387,"change":974,"percent_change":1271,"volume":2067,"transactions":9,"vwap":2387},"2025-07-07",11.72,11.501,{"date":2403,"open":2281,"high":2404,"low":2281,"close":2405,"change":1179,"percent_change":23,"volume":2193,"transactions":9,"vwap":2405},"2025-07-03",11.97,11.93,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2388,"change":1097,"percent_change":2329,"volume":2102,"transactions":9,"vwap":2388},"2025-07-02",11.61,11.84,11.605,{"date":2412,"open":2413,"high":2280,"low":2414,"close":2415,"change":2245,"percent_change":1124,"volume":2416,"transactions":9,"vwap":2415},"2025-07-01",11.69,11.635,11.755,4000,{"date":2418,"open":2419,"high":2400,"low":2419,"close":2400,"change":1702,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2400},"2025-06-30",11.41,3.35,48200,{"date":2423,"open":2424,"high":2394,"low":2424,"close":2425,"change":2426,"percent_change":678,"volume":2427,"transactions":9,"vwap":2425},"2025-06-27",11.24,11.34,-0.015,4400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2110,"transactions":9,"vwap":2433},"2025-06-26",11.1,11.38,11.09,11.355,0.535,4.94,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":902,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-25",11.08,10.82,-2.96,10500,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-06-24",11.04,11.209,11.15,0.18,1.64,5700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":66,"volume":2047,"transactions":9,"vwap":2455},"2025-06-23",11.01,11.03,10.75,10.97,-0.08,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-20",11.5,11.05,-0.6,-5.15,36100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2468,"change":2078,"percent_change":716,"volume":2427,"transactions":9,"vwap":2468},"2025-06-18",11.691,11.74,11.65,{"date":2470,"open":2471,"high":2471,"low":2408,"close":2393,"change":112,"percent_change":2472,"volume":1775,"transactions":9,"vwap":2393},"2025-06-17",11.88,-1.44,{"date":2474,"open":2289,"high":2475,"low":2289,"close":2476,"change":1179,"percent_change":520,"volume":2110,"transactions":9,"vwap":2476},"2025-06-16",11.9,11.83,{"date":2478,"open":2479,"high":2476,"low":2479,"close":2480,"change":1766,"percent_change":2481,"volume":2067,"transactions":9,"vwap":2480},"2025-06-13",11.64,11.67,-1.19,{"date":2483,"open":2467,"high":2382,"low":2467,"close":2298,"change":2135,"percent_change":1533,"volume":2484,"transactions":9,"vwap":2298},"2025-06-12",17100,{"date":2486,"open":2265,"high":2487,"low":2382,"close":2272,"change":2234,"percent_change":2488,"volume":2142,"transactions":9,"vwap":2272},"2025-06-11",12.09,1.69,{"date":2490,"open":2382,"high":2382,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-06-10",11.642,11.8,-0.165,-1.38,20600,{"date":2497,"open":2475,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-06-09",12.01,11.7,11.965,0.115,0.97,31100,{"date":2505,"open":2506,"high":2475,"low":2507,"close":2508,"change":1894,"percent_change":689,"volume":2509,"transactions":9,"vwap":2508},"2025-06-06",11.6,11.48,11.85,103100,{"date":2511,"open":2480,"high":2487,"low":2480,"close":2388,"change":1615,"percent_change":790,"volume":2512,"transactions":9,"vwap":2388},"2025-06-05",17500,{"date":2514,"open":2459,"high":2515,"low":2459,"close":2467,"change":431,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2467},"2025-06-04",11.749,4.82,26100,{"date":2519,"open":2446,"high":2520,"low":2521,"close":2522,"change":2396,"percent_change":1670,"volume":2523,"transactions":9,"vwap":2522},"2025-06-03",11.225,11.042,11.2,56000,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2527,"change":592,"percent_change":745,"volume":2528,"transactions":9,"vwap":2527},"2025-06-02",11,11.25,36900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":678,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-05-30",10.85,10.96,10.84,10.88,-1.18,7300,{"date":2538,"open":2526,"high":2539,"low":2526,"close":2452,"change":1615,"percent_change":1465,"volume":2110,"transactions":9,"vwap":2452},"2025-05-29",11.125,{"date":2541,"open":2534,"high":2542,"low":2534,"close":2543,"change":232,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-28",10.99,10.98,1.01,4800,{"date":2547,"open":2531,"high":2548,"low":2549,"close":2550,"change":548,"percent_change":1335,"volume":2551,"transactions":9,"vwap":2550},"2025-05-27",10.969,10.805,10.87,14400,{"date":2553,"open":2554,"high":2534,"low":2555,"close":2556,"change":944,"percent_change":2557,"volume":2484,"transactions":9,"vwap":2556},"2025-05-23",10.62,10.592,10.81,3.15,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1104,"percent_change":2564,"volume":2008,"transactions":9,"vwap":2563},"2025-05-22",10.31,10.56,10.29,10.48,1.65,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2560,"change":202,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2560},"2025-05-21",10.28,10.39,10.2,1.18,15800,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":1866,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-20",10.32,10.08,10.19,-1.78,7800,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2501,"percent_change":1275,"volume":2584,"transactions":9,"vwap":2583},"2025-05-19",10.24,10.38,10.375,7400,{"date":2586,"open":2587,"high":2574,"low":2588,"close":2589,"change":2221,"percent_change":52,"volume":2590,"transactions":9,"vwap":2589},"2025-05-16",10.25,10.091,10.26,11900,{"date":2592,"open":2593,"high":2562,"low":2593,"close":2594,"change":107,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-15",10.03,10.21,2.41,25100,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":510,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-14",10.195,9.95,9.97,-2.54,8200,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-13",10.09,10.235,10.23,0.208,2.08,25400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-12",10.07,10.125,10,10.022,0.107,1.08,57800,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":2032,"percent_change":496,"volume":2626,"transactions":9,"vwap":2625},"2025-05-09",9.99,9.88,9.915,19700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2631,"change":2632,"percent_change":2633,"volume":2092,"transactions":9,"vwap":2631},"2025-05-08",9.89,9.93,9.84,-0.15,-1.5,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2623,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2623},"2025-05-07",9.9,10.02,0.21,2.15,36700,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":790,"percent_change":1877,"volume":2646,"transactions":9,"vwap":2645},"2025-05-06",9.59,9.79,9.78,62800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1894,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-05",9.652,9.672,9.36,9.52,0.85,307000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":382,"percent_change":745,"volume":2660,"transactions":9,"vwap":2658},"2025-05-02",9.34,9.44,9.327,57900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1184,"percent_change":213,"volume":2667,"transactions":9,"vwap":2666},"2025-05-01",9.24,9.255,9.11,9.13,16400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":202,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-04-30",9.31,9.33,9.1,1.3,42000,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2329,"percent_change":1561,"volume":2681,"transactions":9,"vwap":2680},"2025-04-29",9.25,9.28,9.15,9.21,12200,{"date":2683,"open":2677,"high":2677,"low":2684,"close":2685,"change":708,"percent_change":726,"volume":2686,"transactions":9,"vwap":2685},"2025-04-28",8.99,9.08,69200,{"date":2688,"open":2666,"high":2689,"low":2690,"close":2689,"change":1615,"percent_change":944,"volume":2691,"transactions":9,"vwap":2689},"2025-04-25",9.2,9,26900,{"date":182,"open":2693,"high":2694,"low":178,"close":2695,"change":2090,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},8.85,9.209,9.17,3.62,36400]