[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSPD":3,"homepage-market-summary":30,"stock-historical-LSPD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LSPD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Lightspeed Commerce Inc.","NYSE",null,"Common Stock","Lightspeed Commerce Inc is a one-stop commerce platform providing its customers with the critical functionalities needed to engage with consumers, manage their operations, order their inventory, accept payments, and run their business. It has customers globally in over 100 countries, empowering single- and multi-location small and medium-sized businesses to compete in an omni-channel market environment by engaging with consumers across online, mobile, social, and physical channels. Its products are divided into retail, restaurant, and golf categories. Geographically, it operates in Canada, the United States, the United Kingdom, Switzerland, Germany, and Others with the majority of revenue deriving from Canada.","3,400",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.14,10.26,10.315,10.035,10.21,-0.07,-0.69,615510.388944,8176,10.153,13.715,7.83,863629.8064051429,39.3,1524,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":13,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"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":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},14.34,801413,292515811.214096,0.2,"2025-04-24",[184,185,194,203,214,224,235,245,254,265,275,285,294,302,310,317,327,338,348,357,367,378,388,399,408,417,425,435,444,454,461,469,478,485,492,501,511,520,530,538,545,554,562,572,579,586,594,603,611,619,627,636,642,649,656,662,669,672,678,681,687,693,697,702,708,715,720,726,732,736,739,744,749,755,762,770,775,782,789,793,797,803,807,814,821,829,836,842,846,851,857,865,872,879,887,894,902,909,917,923,931,936,942,948,953,959,963,967,973,977,982,985,990,997,1002,1008,1014,1018,1022,1026,1030,1034,1041,1049,1056,1062,1068,1073,1079,1082,1088,1095,1100,1106,1112,1118,1124,1130,1134,1140,1145,1151,1156,1159,1165,1170,1174,1177,1181,1184,1189,1192,1197,1201,1206,1210,1215,1220,1224,1229,1235,1240,1244,1248,1254,1259,1264,1268,1273,1278,1284,1288,1295,1303,1311,1318,1326,1335,1343,1349,1355,1360,1366,1372,1380,1387,1394,1402,1409,1413,1419,1424,1431,1437,1443,1450,1454,1460,1466,1471,1477,1483,1490,1495,1500,1508,1513,1517,1520,1525,1531,1538,1545,1551,1558,1563,1568,1573,1580,1586,1591,1599,1605,1610,1616,1625,1632,1639,1647,1655,1661,1665,1670,1674,1679,1684,1690,1695,1700,1706,1712,1716,1720,1724,1730,1733,1738,1742,1748,1755,1759,1764,1769,1774,1778,1783,1789,1793,1798,1802,1806,1811,1815,1820,1825,1831,1834,1839,1842,1845,1849,1853,1857,1862,1867,1871,1875,1878,1885,1890,1894,1898,1902,1907,1911,1915,1919,1923,1927,1933,1936,1941,1945,1950,1955,1961,1966,1969,1974,1980,1988,1996,2004,2010,2016,2023,2030,2035,2038,2042,2047,2050,2054,2059,2063,2067,2071,2075,2079,2082,2085,2089,2093,2096,2100,2105,2111,2113,2117,2122,2127,2131,2136,2141,2145,2150,2154,2157,2161,2166,2171,2177,2181,2185,2192,2198,2204,2207,2212,2218,2223,2226,2229,2233,2238,2243,2246,2250,2254,2257,2262,2267,2272,2276,2280],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",9.86,9.84,0.39,3.97,2568447.373552,11841,10.1275,{"date":195,"open":196,"high":188,"low":197,"close":198,"change":82,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",9.8,9.63,9.82,1.45,1282054.652608,10640,9.7712,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",9.85,9.965,9.615,9.68,-0.09,-0.92,944516.4779,8011,9.7205,{"date":215,"open":216,"high":217,"low":218,"close":216,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",9.77,9.91,9.71,0.02,0.21,1172687.04618,10062,9.8072,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",9.69,9.78,9.56,9.75,0.06,0.62,878445.000655,7762,9.6949,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",9.81,9.87,9.525,-0.18,-1.82,987589.410779,10192,9.7402,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":181,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",9.64,9.9,9.57,2.07,1246236.776284,10926,9.8026,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",9.55,9.72,9.465,9.67,0.08,0.83,1730410.961733,13924,9.5722,{"date":266,"open":197,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",9.66,9.475,9.59,-0.02,-0.21,426780.95353,6181,9.5729,{"date":276,"open":257,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",9.74,9.495,9.61,0.05,0.52,308613.737326,4958,9.579,{"date":286,"open":287,"high":269,"low":288,"close":228,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",9.49,9.42,0.15,1.59,522082.150161,6392,9.5064,{"date":295,"open":256,"high":256,"low":296,"close":297,"change":20,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",9.375,9.41,-0.74,610797.335624,6187,9.4316,{"date":303,"open":304,"high":277,"low":305,"close":305,"change":112,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",9.65,9.48,-1.76,481428.375007,5929,9.5196,{"date":311,"open":216,"high":196,"low":312,"close":304,"change":240,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",9.58,-1.83,388208.60602,5290,9.6955,{"date":318,"open":319,"high":320,"low":237,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",9.98,10.01,9.83,-0.28,-2.77,324026.328413,4978,9.9034,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",10,10.29,9.97,10.11,0.17,1.71,492284.00683,7462,10.1201,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",9.76,10.015,9.94,0.18,1.84,331167.97468,6169,9.9436,{"date":349,"open":218,"high":350,"low":351,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",9.855,9.665,-0.06,-0.61,538463.443252,7863,9.7625,{"date":358,"open":359,"high":360,"low":361,"close":198,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",10.13,10.155,9.795,-0.4,-3.91,554032.244287,6853,9.8665,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",10.4,10.5,10.095,10.22,-0.29,-2.76,740599.759811,8873,10.2157,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":352,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",10.43,10.545,10.37,10.51,-0.57,429419.586867,7604,10.486,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",10.56,10.735,10.46,10.57,0.16,1.54,534317.32798,7316,10.5616,{"date":400,"open":359,"high":401,"low":359,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",10.48,10.41,0.26,2.56,521659.171939,8045,10.3794,{"date":409,"open":380,"high":410,"low":15,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",10.495,10.15,-0.39,-3.7,694990.715454,8427,10.2532,{"date":418,"open":383,"high":419,"low":420,"close":421,"change":352,"percent_change":384,"volume":422,"transactions":423,"vwap":424},"2026-08-31",10.68,10.44,10.54,997772.468034,8547,10.5675,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":306,"volume":432,"transactions":433,"vwap":434},"2026-08-28",10.79,10.87,10.59,10.6,-0.19,466227.992317,6820,10.6721,{"date":436,"open":437,"high":438,"low":393,"close":427,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",10.64,10.91,0.3,2.86,640592.561782,8023,10.7904,{"date":445,"open":446,"high":447,"low":448,"close":446,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",10.49,10.63,10.36,-0.15,-1.41,506595.292573,7749,10.4915,{"date":455,"open":370,"high":456,"low":370,"close":437,"change":260,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",10.71,0.76,564084.445442,8197,10.6346,{"date":462,"open":430,"high":456,"low":463,"close":390,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",10.42,-0.05,-0.47,530314.223739,8221,10.5868,{"date":470,"open":402,"high":471,"low":472,"close":473,"change":89,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",10.725,10.385,10.61,2.12,825091.267302,10727,10.5961,{"date":479,"open":480,"high":383,"low":330,"close":481,"change":270,"percent_change":431,"volume":482,"transactions":483,"vwap":484},"2026-08-20",10.32,10.39,468230.946488,6177,10.3836,{"date":486,"open":480,"high":487,"low":480,"close":402,"change":260,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",10.635,0.77,753522.943782,8220,10.4703,{"date":493,"open":494,"high":446,"low":372,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",10.35,10.33,0.1,0.98,687868.803654,9339,10.3881,{"date":502,"open":421,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",10.62,10.175,10.23,-0.44,-4.12,627298.486459,8709,10.2872,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":373,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",10.97,10.53,10.67,-2.65,419015.203199,6561,10.6707,{"date":521,"open":421,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",10.98,10.475,10.96,0.5,4.78,628099.851587,9385,10.7461,{"date":531,"open":420,"high":532,"low":372,"close":392,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",10.485,-0.01,-0.1,524945.693539,8514,10.3345,{"date":539,"open":370,"high":430,"low":540,"close":541,"change":270,"percent_change":431,"volume":542,"transactions":543,"vwap":544},"2026-08-11",10.415,10.47,515672.872229,7281,10.5119,{"date":546,"open":547,"high":548,"low":547,"close":446,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",10.38,10.625,0.03,0.29,504423.797671,8550,10.5184,{"date":555,"open":382,"high":556,"low":16,"close":392,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",10.55,0.23,2.25,474885.077627,8576,10.4085,{"date":563,"open":564,"high":565,"low":566,"close":505,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",10.17,10.355,10.16,-0.12,-1.16,535590.741608,10355,10.2269,{"date":573,"open":421,"high":421,"low":574,"close":494,"change":209,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",10.19,-0.86,1101102.288017,14207,10.3141,{"date":580,"open":19,"high":401,"low":581,"close":420,"change":333,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",10.195,1.66,762646.127103,11137,10.3609,{"date":587,"open":494,"high":429,"low":588,"close":589,"change":394,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",10.235,10.27,1.58,701740.491103,10111,10.3131,{"date":595,"open":596,"high":597,"low":598,"close":332,"change":60,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",9.62,10.2,9.52,4.66,1153616.911002,15439,10.004,{"date":604,"open":392,"high":370,"low":605,"close":267,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",9.305,-1.35,-12.26,2059026.831146,21859,9.5845,{"date":612,"open":456,"high":613,"low":456,"close":614,"change":550,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",11.085,11.01,2.71,2017974.761836,20987,10.9684,{"date":620,"open":448,"high":621,"low":448,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",10.72,0.41,3.98,687785.66899,8593,10.6222,{"date":628,"open":629,"high":494,"low":329,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",10.1,10.31,0.4,4.04,743527.851755,11183,10.265,{"date":637,"open":208,"high":342,"low":247,"close":217,"change":81,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",3.55,676434.568087,9137,9.8123,{"date":643,"open":644,"high":644,"low":305,"close":249,"change":431,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",9.79,-1.95,729987.606459,9009,9.5472,{"date":650,"open":589,"high":589,"low":218,"close":340,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",-0.49,-4.78,1330644.588813,11833,9.8154,{"date":657,"open":480,"high":547,"low":15,"close":658,"change":567,"percent_change":568,"volume":659,"transactions":660,"vwap":661},"2026-07-21",10.25,529631.403694,7960,10.2193,{"date":663,"open":17,"high":473,"low":664,"close":382,"change":665,"percent_change":373,"volume":666,"transactions":667,"vwap":668},"2026-07-20",10.24,-0.03,545589.641243,7456,10.4284,{"date":670,"open":589,"high":369,"low":629,"close":369,"change":152,"percent_change":189,"volume":671,"transactions":9,"vwap":369},"2026-07-17",623500,{"date":673,"open":674,"high":401,"low":16,"close":448,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":448},"2026-07-16",10.3,0.09,0.88,611800,{"date":679,"open":382,"high":390,"low":589,"close":589,"change":270,"percent_change":431,"volume":680,"transactions":9,"vwap":589},"2026-07-15",579400,{"date":682,"open":629,"high":402,"low":683,"close":330,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":330},"2026-07-14",10.04,-0.08,-0.77,503800,{"date":688,"open":480,"high":689,"low":480,"close":382,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":382},"2026-07-13",10.69,0.07,0.68,676200,{"date":694,"open":382,"high":514,"low":504,"close":674,"change":260,"percent_change":695,"volume":696,"transactions":9,"vwap":674},"2026-07-10",0.78,419500,{"date":698,"open":699,"high":588,"low":238,"close":372,"change":496,"percent_change":700,"volume":701,"transactions":9,"vwap":372},"2026-07-09",9.93,0.99,468700,{"date":703,"open":420,"high":420,"low":704,"close":705,"change":465,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-08",10.02,10.12,-4.44,971100,{"date":709,"open":437,"high":710,"low":711,"close":429,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":429},"2026-07-07",10.885,10.565,-0.04,-0.38,836500,{"date":716,"open":515,"high":717,"low":369,"close":447,"change":112,"percent_change":718,"volume":719,"transactions":9,"vwap":447},"2026-07-06",10.75,-1.57,750400,{"date":721,"open":621,"high":722,"low":621,"close":723,"change":724,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-02",11,10.8,0,835100,{"date":727,"open":430,"high":728,"low":430,"close":723,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":723},"2026-07-01",10.88,0.31,2.96,879600,{"date":733,"open":564,"high":514,"low":360,"close":446,"change":181,"percent_change":734,"volume":735,"transactions":9,"vwap":446},"2026-06-30",1.94,1310000,{"date":737,"open":495,"high":463,"low":683,"close":330,"change":496,"percent_change":497,"volume":738,"transactions":9,"vwap":330},"2026-06-29",1699500,{"date":740,"open":305,"high":505,"low":305,"close":574,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":574},"2026-06-26",0.63,6.59,1905800,{"date":745,"open":596,"high":746,"low":598,"close":228,"change":534,"percent_change":747,"volume":748,"transactions":9,"vwap":228},"2026-06-25",9.815,-1.04,928500,{"date":750,"open":751,"high":237,"low":752,"close":267,"change":89,"percent_change":753,"volume":754,"transactions":9,"vwap":267},"2026-06-24",9.44,9.4,2.33,959900,{"date":756,"open":757,"high":758,"low":757,"close":751,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":751},"2026-06-23",9.06,9.445,0.35,3.85,1402500,{"date":763,"open":764,"high":249,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-22",9.31,8.955,9.09,-0.31,-3.3,2377800,{"date":771,"open":288,"high":772,"low":764,"close":752,"change":260,"percent_change":773,"volume":774,"transactions":9,"vwap":752},"2026-06-18",9.53,0.86,1576400,{"date":776,"open":287,"high":777,"low":778,"close":779,"change":322,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-17",9.715,9.28,9.32,-2.92,1529200,{"date":783,"open":187,"high":187,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-16",9.5,9.6,-0.11,-1.13,819800,{"date":790,"open":229,"high":629,"low":791,"close":218,"change":260,"percent_change":261,"volume":792,"transactions":9,"vwap":218},"2026-06-15",9.655,1836500,{"date":794,"open":257,"high":229,"low":784,"close":197,"change":209,"percent_change":795,"volume":796,"transactions":9,"vwap":197},"2026-06-12",-0.93,1721400,{"date":798,"open":799,"high":257,"low":297,"close":257,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":257},"2026-06-11",9.45,0.19,1.99,1905900,{"date":804,"open":805,"high":247,"low":805,"close":772,"change":270,"percent_change":271,"volume":806,"transactions":9,"vwap":772},"2026-06-10",9.36,1828800,{"date":808,"open":809,"high":810,"low":811,"close":256,"change":812,"percent_change":496,"volume":813,"transactions":9,"vwap":256},"2026-06-09",9.51,9.675,9.29,0.01,2087300,{"date":815,"open":811,"high":816,"low":817,"close":818,"change":439,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-08",9.605,9.26,9.54,3.25,1763300,{"date":822,"open":297,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",9.515,9.131,9.24,-0.23,-2.43,1926400,{"date":830,"open":752,"high":831,"low":832,"close":833,"change":394,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-04",9.595,9.37,9.47,1.72,1162300,{"date":837,"open":818,"high":596,"low":838,"close":764,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":764},"2026-06-03",9.245,-0.37,-3.82,1309200,{"date":843,"open":267,"high":198,"low":287,"close":208,"change":271,"percent_change":844,"volume":845,"transactions":9,"vwap":208},"2026-06-02",-2.12,1216100,{"date":847,"open":340,"high":331,"low":247,"close":848,"change":220,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-01",9.89,2.17,981400,{"date":852,"open":853,"high":216,"low":854,"close":208,"change":622,"percent_change":855,"volume":856,"transactions":9,"vwap":208},"2026-05-29",9.33,9.265,4.42,1595500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":622,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-28",8.78,9.3,8.74,9.27,4.63,1747100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":152,"percent_change":60,"volume":871,"transactions":9,"vwap":870},"2026-05-27",8.73,9.115,8.69,8.86,1229700,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":403,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-26",8.63,9.17,8.82,3.04,1605900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":800,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-22",8.41,8.75,8.27,8.56,2.27,1513000,{"date":888,"open":889,"high":869,"low":26,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-21",8.66,8.37,-0.59,-6.58,2721800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":550,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-20",8.62,9.025,8.49,8.96,3.34,2267100,{"date":903,"open":870,"high":904,"low":905,"close":906,"change":322,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-19",8.95,8.5,8.67,-3.13,1370600,{"date":910,"open":911,"high":912,"low":913,"close":904,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":904},"2026-05-18",8.84,9.065,8.825,0.12,1.36,654400,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":219,"percent_change":557,"volume":922,"transactions":9,"vwap":921},"2026-05-15",8.72,8.88,8.83,681400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":20,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-14",8.92,8.97,8.76,8.81,-0.79,447200,{"date":932,"open":899,"high":757,"low":933,"close":920,"change":240,"percent_change":934,"volume":935,"transactions":9,"vwap":920},"2026-05-13",8.815,-1.99,726800,{"date":937,"open":778,"high":860,"low":938,"close":757,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":757},"2026-05-12",9.04,-0.25,-2.69,580300,{"date":943,"open":340,"high":944,"low":854,"close":764,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":764},"2026-05-11",9.775,-0.55,-5.58,976800,{"date":949,"open":950,"high":848,"low":287,"close":187,"change":260,"percent_change":951,"volume":952,"transactions":9,"vwap":187},"2026-05-08",9.73,0.82,619200,{"date":954,"open":256,"high":955,"low":256,"close":227,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":227},"2026-05-07",9.92,0.36,3.82,788600,{"date":960,"open":297,"high":961,"low":853,"close":288,"change":219,"percent_change":220,"volume":962,"transactions":9,"vwap":288},"2026-05-06",9.575,673700,{"date":964,"open":772,"high":965,"low":825,"close":752,"change":449,"percent_change":718,"volume":966,"transactions":9,"vwap":752},"2026-05-05",9.625,940300,{"date":968,"open":853,"high":969,"low":970,"close":256,"change":557,"percent_change":971,"volume":972,"transactions":9,"vwap":256},"2026-05-04",9.765,9.282,2.47,820900,{"date":974,"open":297,"high":228,"low":975,"close":779,"change":690,"percent_change":457,"volume":976,"transactions":9,"vwap":779},"2026-05-01",9.25,833800,{"date":978,"open":979,"high":764,"low":920,"close":975,"change":800,"percent_change":980,"volume":981,"transactions":9,"vwap":975},"2026-04-30",9.01,2.1,966200,{"date":983,"open":921,"high":825,"low":921,"close":757,"change":219,"percent_change":89,"volume":984,"transactions":9,"vwap":757},"2026-04-29",1080100,{"date":986,"open":297,"high":305,"low":987,"close":938,"change":412,"percent_change":988,"volume":989,"transactions":9,"vwap":938},"2026-04-28",8.995,-4.14,3056200,{"date":991,"open":992,"high":833,"low":993,"close":994,"change":549,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-27",9.38,9.195,9.43,0.32,1713400,{"date":998,"open":228,"high":249,"low":999,"close":752,"change":712,"percent_change":1000,"volume":1001,"transactions":9,"vwap":752},"2026-04-24",9.335,-0.42,2157700,{"date":1003,"open":208,"high":1004,"low":1005,"close":751,"change":651,"percent_change":1006,"volume":1007,"transactions":9,"vwap":751},"2026-04-23",9.7,9.275,-4.93,846500,{"date":1009,"open":1010,"high":1011,"low":746,"close":699,"change":914,"percent_change":1012,"volume":1013,"transactions":9,"vwap":699},"2026-04-22",9.96,10.03,1.22,571600,{"date":1015,"open":1016,"high":564,"low":227,"close":237,"change":352,"percent_change":353,"volume":1017,"transactions":9,"vwap":237},"2026-04-21",9.95,489500,{"date":1019,"open":596,"high":848,"low":596,"close":238,"change":343,"percent_change":1020,"volume":1021,"transactions":9,"vwap":238},"2026-04-20",1.86,522500,{"date":1023,"open":257,"high":699,"low":226,"close":226,"change":394,"percent_change":1024,"volume":1025,"transactions":9,"vwap":226},"2026-04-17",1.68,488500,{"date":1027,"open":197,"high":304,"low":1028,"close":772,"change":690,"percent_change":88,"volume":1029,"transactions":9,"vwap":772},"2026-04-16",9.46,433200,{"date":1031,"open":875,"high":278,"low":1032,"close":1028,"change":631,"percent_change":855,"volume":1033,"transactions":9,"vwap":1028},"2026-04-15",9.1,520600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":757,"change":333,"percent_change":1039,"volume":1040,"transactions":9,"vwap":757},"2026-04-14",8.99,9.19,8.98,1.91,738700,{"date":1042,"open":1043,"high":925,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-13",8.45,8.4,8.89,0.42,4.96,707000,{"date":1050,"open":1051,"high":889,"low":1052,"close":1053,"change":449,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-10",8.61,8.43,8.47,-1.74,428300,{"date":1057,"open":1058,"high":1059,"low":1052,"close":896,"change":534,"percent_change":1060,"volume":1061,"transactions":9,"vwap":896},"2026-04-09",8.65,8.725,-1.15,729500,{"date":1063,"open":975,"high":1064,"low":1065,"close":919,"change":449,"percent_change":1066,"volume":1067,"transactions":9,"vwap":919},"2026-04-08",9.34,8.715,-1.69,989700,{"date":1069,"open":870,"high":904,"low":1059,"close":1070,"change":464,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-07",8.87,-0.56,725500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":925,"change":549,"percent_change":81,"volume":1078,"transactions":9,"vwap":925},"2026-04-06",8.91,9,8.885,418200,{"date":1080,"open":882,"high":1076,"low":889,"close":1045,"change":464,"percent_change":1071,"volume":1081,"transactions":9,"vwap":1045},"2026-04-02",409600,{"date":1083,"open":766,"high":766,"low":1084,"close":1085,"change":270,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",8.8,8.94,-0.22,407300,{"date":1089,"open":1090,"high":926,"low":1091,"close":899,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":899},"2026-03-31",8.64,8.55,0.44,5.16,1171000,{"date":1096,"open":889,"high":869,"low":1097,"close":1098,"change":270,"percent_change":826,"volume":1099,"transactions":9,"vwap":1098},"2026-03-30",8.365,8.52,1495100,{"date":1101,"open":1102,"high":1051,"low":1097,"close":1103,"change":240,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-27",8.59,8.54,-2.06,1627300,{"date":1107,"open":861,"high":1108,"low":919,"close":919,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":919},"2026-03-26",9.11,-0.13,-1.47,1909200,{"date":1113,"open":1085,"high":926,"low":1114,"close":1115,"change":260,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-25",8.68,8.85,0.91,1223200,{"date":1119,"open":876,"high":911,"low":1114,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-24",8.77,-0.16,-1.79,870100,{"date":1125,"open":1045,"high":1126,"low":876,"close":1127,"change":181,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-23",9.05,8.93,2.29,1015400,{"date":1131,"open":1132,"high":1070,"low":1051,"close":867,"change":534,"percent_change":787,"volume":1133,"transactions":9,"vwap":867},"2026-03-20",8.79,1047900,{"date":1135,"open":1085,"high":1136,"low":927,"close":921,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":921},"2026-03-19",9.03,-0.2,-2.21,812000,{"date":1141,"open":1142,"high":1005,"low":1036,"close":1136,"change":786,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1136},"2026-03-18",9.08,-1.2,1161700,{"date":1146,"open":1085,"high":1147,"low":925,"close":1148,"change":557,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-17",9.225,9.14,2.58,917100,{"date":1152,"open":1038,"high":912,"low":1153,"close":1075,"change":280,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1075},"2026-03-16",8.845,0.56,522600,{"date":1157,"open":1075,"high":979,"low":859,"close":870,"change":464,"percent_change":1071,"volume":1158,"transactions":9,"vwap":870},"2026-03-13",1012900,{"date":1160,"open":825,"high":288,"low":1161,"close":1075,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1075},"2026-03-12",8.891,-0.43,-4.6,580100,{"date":1166,"open":288,"high":207,"low":1167,"close":1064,"change":684,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1064},"2026-03-11",9.205,-0.85,691000,{"date":1171,"open":312,"high":785,"low":975,"close":288,"change":112,"percent_change":1172,"volume":1173,"transactions":9,"vwap":288},"2026-03-10",-1.77,697100,{"date":1175,"open":832,"high":304,"low":811,"close":269,"change":219,"percent_change":220,"volume":1176,"transactions":9,"vwap":269},"2026-03-09",775100,{"date":1178,"open":832,"high":267,"low":778,"close":249,"change":675,"percent_change":1179,"volume":1180,"transactions":9,"vwap":249},"2026-03-06",0.95,606900,{"date":1182,"open":752,"high":216,"low":752,"close":305,"change":270,"percent_change":271,"volume":1183,"transactions":9,"vwap":305},"2026-03-05",843100,{"date":1185,"open":1186,"high":269,"low":605,"close":784,"change":343,"percent_change":1187,"volume":1188,"transactions":9,"vwap":784},"2026-03-04",9.39,1.93,554400,{"date":1190,"open":938,"high":297,"low":1070,"close":779,"change":690,"percent_change":457,"volume":1191,"transactions":9,"vwap":779},"2026-03-03",801400,{"date":1193,"open":859,"high":778,"low":1194,"close":975,"change":89,"percent_change":1195,"volume":1196,"transactions":9,"vwap":975},"2026-03-02",8.71,2.44,1377900,{"date":1198,"open":1199,"high":1005,"low":1036,"close":1136,"change":412,"percent_change":988,"volume":1200,"transactions":9,"vwap":1136},"2026-02-27",9.2,660200,{"date":1202,"open":1203,"high":287,"low":1199,"close":288,"change":89,"percent_change":1204,"volume":1205,"transactions":9,"vwap":288},"2026-02-26",9.21,2.39,518900,{"date":1207,"open":1142,"high":975,"low":1076,"close":1199,"change":181,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1199},"2026-02-25",2.22,811200,{"date":1211,"open":920,"high":1212,"low":1084,"close":1076,"change":675,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1076},"2026-02-24",9.07,1.01,545600,{"date":1216,"open":1217,"high":862,"low":1091,"close":1075,"change":506,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1075},"2026-02-23",9.23,-4.71,696100,{"date":1221,"open":1064,"high":810,"low":1064,"close":1222,"change":270,"percent_change":271,"volume":1223,"transactions":9,"vwap":1222},"2026-02-20",9.35,1216600,{"date":1225,"open":975,"high":832,"low":1226,"close":832,"change":690,"percent_change":1227,"volume":1228,"transactions":9,"vwap":832},"2026-02-19",9.15,0.75,404300,{"date":1230,"open":1231,"high":1232,"low":1036,"close":860,"change":181,"percent_change":1233,"volume":1234,"transactions":9,"vwap":860},"2026-02-18",9.12,9.395,2.2,733600,{"date":1236,"open":899,"high":1237,"low":1084,"close":1032,"change":1238,"percent_change":1012,"volume":1239,"transactions":9,"vwap":1032},"2026-02-17",9.125,0.11,809700,{"date":1241,"open":876,"high":1037,"low":869,"close":1036,"change":181,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1036},"2026-02-13",2.28,1595200,{"date":1245,"open":899,"high":899,"low":1246,"close":1132,"change":567,"percent_change":606,"volume":1247,"transactions":9,"vwap":1132},"2026-02-12",8.405,1838100,{"date":1249,"open":975,"high":975,"low":1250,"close":1075,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1075},"2026-02-11",8.7,-0.34,-3.68,2072600,{"date":1255,"open":1203,"high":1028,"low":1256,"close":975,"change":914,"percent_change":1257,"volume":1258,"transactions":9,"vwap":975},"2026-02-10",9.16,1.31,983100,{"date":1260,"open":1256,"high":811,"low":1076,"close":1261,"change":1109,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-09",9.13,-1.4,1308200,{"date":1265,"open":832,"high":304,"low":975,"close":817,"change":464,"percent_change":1266,"volume":1267,"transactions":9,"vwap":817},"2026-02-06",-0.54,1934100,{"date":1269,"open":1270,"high":448,"low":1203,"close":764,"change":929,"percent_change":1271,"volume":1272,"transactions":9,"vwap":764},"2026-02-05",10.28,-7.82,6799300,{"date":1274,"open":644,"high":360,"low":772,"close":629,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":629},"2026-02-04",0.25,2.54,1813900,{"date":1279,"open":556,"high":1280,"low":340,"close":205,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":205},"2026-02-03",10.645,-0.78,-7.34,995200,{"date":1285,"open":419,"high":1286,"low":430,"close":447,"change":112,"percent_change":718,"volume":1287,"transactions":9,"vwap":447},"2026-02-02",10.965,763000,{"date":1289,"open":1290,"high":1291,"low":456,"close":723,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":723},"2026-01-30",10.95,10.99,-0.27,-2.44,494700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":713,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-29",11.42,11.49,10.81,11.07,-3.32,801200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":431,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-28",11.75,11.8,11.41,11.45,-1.63,492400,{"date":1312,"open":1313,"high":1305,"low":1314,"close":1315,"change":333,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-27",11.58,11.29,11.64,1.48,584300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":665,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-26",11.52,11.56,11.365,11.47,-0.26,369500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-23",11.38,11.57,11.295,11.5,0.13,1.14,327300,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-22",11.22,11.555,11.37,0.33,2.99,411100,{"date":1344,"open":1345,"high":1346,"low":1299,"close":1347,"change":152,"percent_change":956,"volume":1348,"transactions":9,"vwap":1347},"2026-01-21",11.19,11.21,11.04,532300,{"date":1350,"open":1308,"high":1351,"low":722,"close":722,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":722},"2026-01-20",11.59,-0.68,-5.82,438300,{"date":1356,"open":1357,"high":1357,"low":1298,"close":1358,"change":352,"percent_change":73,"volume":1359,"transactions":9,"vwap":1358},"2026-01-16",11.77,11.68,486200,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":496,"percent_change":773,"volume":1365,"transactions":9,"vwap":1364},"2026-01-15",11.66,11.99,11.74,526500,{"date":1367,"open":1368,"high":1369,"low":1328,"close":1315,"change":939,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1315},"2026-01-14",11.84,11.87,-2.1,515300,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-13",12.23,11.875,11.89,-0.32,-2.62,350900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":219,"percent_change":394,"volume":1386,"transactions":9,"vwap":1385},"2026-01-12",12.14,12.48,12.06,12.21,676500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":20,"percent_change":384,"volume":1393,"transactions":9,"vwap":1392},"2026-01-09",12.33,12.59,12.07,12.19,510200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":289,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-08",12.05,12.285,11.96,12.26,1.24,672500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":665,"percent_change":939,"volume":1408,"transactions":9,"vwap":1407},"2026-01-07",12.15,12.5,12.09,12.11,784800,{"date":1410,"open":1407,"high":1392,"low":1369,"close":1382,"change":260,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1382},"2026-01-06",0.66,582800,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1384,"change":995,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1384},"2026-01-05",11.81,12.34,2.73,675500,{"date":1420,"open":1382,"high":1399,"low":1421,"close":1364,"change":1251,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1364},"2026-01-02",11.585,-2.81,688600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":209,"percent_change":298,"volume":1430,"transactions":9,"vwap":1429},"2025-12-31",12.16,12.18,12.045,12.08,324800,{"date":1432,"open":1385,"high":1433,"low":1382,"close":1434,"change":684,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-30",12.35,12.17,-0.65,256500,{"date":1438,"open":1385,"high":1439,"low":1407,"close":1440,"change":1109,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-29",12.319,12.25,-1.05,358700,{"date":1444,"open":1445,"high":1446,"low":1426,"close":1447,"change":289,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-26",12.22,12.405,12.38,1.23,214600,{"date":1451,"open":1445,"high":1452,"low":1406,"close":1374,"change":270,"percent_change":1121,"volume":1453,"transactions":9,"vwap":1374},"2025-12-24",12.29,139800,{"date":1455,"open":1407,"high":1456,"low":1457,"close":1440,"change":464,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1440},"2025-12-23",12.37,12.03,-0.41,397100,{"date":1461,"open":1462,"high":1389,"low":1457,"close":1463,"change":1464,"percent_change":753,"volume":1465,"transactions":9,"vwap":1463},"2025-12-22",12.13,12.3,0.28,557000,{"date":1467,"open":1391,"high":1468,"low":1369,"close":1469,"change":533,"percent_change":684,"volume":1470,"transactions":9,"vwap":1469},"2025-12-19",12.095,12.02,456200,{"date":1472,"open":1473,"high":1383,"low":1473,"close":1457,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1457},"2025-12-18",11.97,0.27,2.3,370200,{"date":1478,"open":1479,"high":1382,"low":1480,"close":1481,"change":112,"percent_change":1482,"volume":1359,"transactions":9,"vwap":1481},"2025-12-17",11.95,11.65,11.76,-1.42,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1275,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-16",11.54,11.975,11.93,2.14,334700,{"date":1491,"open":1404,"high":1426,"low":1492,"close":1358,"change":1493,"percent_change":1494,"volume":1294,"transactions":9,"vwap":1358},"2025-12-15",11.63,-0.46,-3.79,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1382,"change":1324,"percent_change":1370,"volume":1499,"transactions":9,"vwap":1382},"2025-12-12",12.36,11.94,469700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":534,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-11",12.43,12.685,12.28,12.4,-0.8,602900,{"date":1509,"open":1492,"high":1510,"low":1329,"close":1405,"change":773,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1405},"2025-12-10",12.6,7.39,690200,{"date":1514,"open":1328,"high":1515,"low":1328,"close":1315,"change":496,"percent_change":132,"volume":1516,"transactions":9,"vwap":1315},"2025-12-09",11.83,387700,{"date":1518,"open":1362,"high":1515,"low":1328,"close":1485,"change":464,"percent_change":1162,"volume":1519,"transactions":9,"vwap":1485},"2025-12-08",577700,{"date":1521,"open":1522,"high":1523,"low":1339,"close":1351,"change":1275,"percent_change":1233,"volume":1524,"transactions":9,"vwap":1351},"2025-12-05",11.51,11.78,469400,{"date":1526,"open":1527,"high":1528,"low":1346,"close":1529,"change":812,"percent_change":675,"volume":1530,"transactions":9,"vwap":1529},"2025-12-04",11.4,11.435,11.34,447500,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":289,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-03",11.12,11.36,11.33,1.34,431300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":352,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-02",11.31,11.39,11.18,-0.53,316400,{"date":1546,"open":1547,"high":1308,"low":1548,"close":1549,"change":812,"percent_change":675,"volume":1550,"transactions":9,"vwap":1549},"2025-12-01",11.03,10.975,11.24,636800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":496,"percent_change":122,"volume":1557,"transactions":9,"vwap":1556},"2025-11-28",11.17,11.3,11.135,11.23,153600,{"date":1559,"open":1300,"high":1560,"low":614,"close":1561,"change":219,"percent_change":343,"volume":1562,"transactions":9,"vwap":1561},"2025-11-26",11.229,11.13,453800,{"date":1564,"open":522,"high":1565,"low":728,"close":1566,"change":220,"percent_change":1187,"volume":1567,"transactions":9,"vwap":1566},"2025-11-25",11.154,11.11,362900,{"date":1569,"open":1570,"high":1570,"low":419,"close":1571,"change":270,"percent_change":240,"volume":1572,"transactions":9,"vwap":1571},"2025-11-24",11.16,10.9,468300,{"date":1574,"open":427,"high":1575,"low":1576,"close":1577,"change":394,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-21",11.06,10.755,10.92,1.49,434600,{"date":1581,"open":1331,"high":1480,"low":456,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-20",10.76,-0.52,-4.61,589100,{"date":1587,"open":1541,"high":1297,"low":1588,"close":1589,"change":464,"percent_change":506,"volume":1590,"transactions":9,"vwap":1589},"2025-11-19",11.05,11.28,457200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1535,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1535},"2025-11-18",11.35,11.53,11.256,-0.14,-1.22,413800,{"date":1600,"open":1601,"high":1601,"low":1323,"close":1323,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1323},"2025-11-17",12.01,-0.63,-5.21,633200,{"date":1606,"open":1473,"high":1497,"low":1473,"close":1607,"change":431,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-14",12.1,-1.55,347300,{"date":1611,"open":1612,"high":1613,"low":1445,"close":1452,"change":1614,"percent_change":363,"volume":1615,"transactions":9,"vwap":1452},"2025-11-13",12.55,12.82,-0.5,560000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-12",13.28,13.34,12.78,12.79,-0.36,-2.74,624200,{"date":1626,"open":1627,"high":1618,"low":1628,"close":1629,"change":112,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-11",13.27,12.96,13.15,-1.28,664000,{"date":1633,"open":1634,"high":25,"low":1635,"close":1636,"change":557,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-10",13.38,13.16,13.32,1.76,1017700,{"date":1640,"open":1627,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-07",13.57,12.46,13.09,-0.35,-2.6,2098500,{"date":1648,"open":1505,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-06",13.6,12.12,13.44,1.85,15.96,2186300,{"date":1656,"open":1307,"high":1657,"low":1658,"close":1351,"change":550,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1351},"2025-11-05",11.69,11.25,2.57,813400,{"date":1662,"open":1320,"high":1358,"low":1346,"close":1554,"change":384,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1554},"2025-11-04",-4.8,770300,{"date":1666,"open":1376,"high":1667,"low":1305,"close":1369,"change":1109,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1369},"2025-11-03",12.085,-1.08,439200,{"date":1671,"open":1357,"high":1396,"low":1357,"close":1672,"change":1464,"percent_change":1204,"volume":1673,"transactions":9,"vwap":1672},"2025-10-31",12,402000,{"date":1675,"open":1607,"high":1427,"low":1480,"close":1676,"change":1614,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-30",11.72,-4.09,450600,{"date":1680,"open":1510,"high":1681,"low":1406,"close":1445,"change":713,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1445},"2025-10-29",12.7,-3.02,744300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1510,"change":464,"percent_change":362,"volume":1689,"transactions":9,"vwap":1510},"2025-10-28",12.58,12.835,12.485,514500,{"date":1691,"open":1440,"high":1692,"low":1404,"close":1692,"change":281,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-27",12.65,4.29,994000,{"date":1696,"open":1368,"high":1697,"low":1368,"close":1462,"change":729,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1462},"2025-10-24",12.225,2.62,471900,{"date":1701,"open":1481,"high":1702,"low":1703,"close":1704,"change":549,"percent_change":1275,"volume":1705,"transactions":9,"vwap":1704},"2025-10-23",11.885,11.735,11.82,358800,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":812,"percent_change":260,"volume":1711,"transactions":9,"vwap":1710},"2025-10-22",11.67,11.9,11.79,483600,{"date":1713,"open":1714,"high":1515,"low":1331,"close":1523,"change":675,"percent_change":488,"volume":1715,"transactions":9,"vwap":1523},"2025-10-21",11.61,360600,{"date":1717,"open":1328,"high":1710,"low":1328,"close":1657,"change":81,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1657},"2025-10-20",3,497100,{"date":1721,"open":614,"high":1322,"low":614,"close":1593,"change":800,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1593},"2025-10-17",1.7,459800,{"date":1725,"open":1485,"high":1726,"low":1727,"close":1570,"change":839,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1570},"2025-10-16",11.62,11.15,-3.21,366500,{"date":1731,"open":1358,"high":1364,"low":1339,"close":1594,"change":270,"percent_change":112,"volume":1732,"transactions":9,"vwap":1594},"2025-10-15",405200,{"date":1734,"open":722,"high":1315,"low":522,"close":1735,"change":729,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-14",11.55,2.76,591600,{"date":1739,"open":1337,"high":1529,"low":1533,"close":1549,"change":89,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1549},"2025-10-13",2,315300,{"date":1743,"open":1708,"high":1744,"low":614,"close":1745,"change":21,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-10",11.85,11.02,-5.89,1119200,{"date":1749,"open":1709,"high":1750,"low":1751,"close":1752,"change":1324,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-09",11.969,11.665,11.71,-2.17,454500,{"date":1756,"open":1305,"high":1363,"low":1492,"close":1473,"change":995,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1473},"2025-10-08",2.75,564600,{"date":1760,"open":1672,"high":1406,"low":1492,"close":1480,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1480},"2025-10-07",-0.3,-2.51,441600,{"date":1765,"open":1363,"high":1406,"low":1766,"close":1479,"change":690,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1479},"2025-10-06",11.755,0.59,967000,{"date":1770,"open":1481,"high":1771,"low":1481,"close":1772,"change":260,"percent_change":691,"volume":1773,"transactions":9,"vwap":1772},"2025-10-03",12.015,11.88,505000,{"date":1775,"open":1676,"high":1415,"low":1329,"close":1306,"change":1238,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1306},"2025-10-02",0.94,414100,{"date":1779,"open":1780,"high":1357,"low":1780,"close":1657,"change":82,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1657},"2025-10-01",11.48,1.21,694500,{"date":1784,"open":1709,"high":1785,"low":1786,"close":1735,"change":1644,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1735},"2025-09-30",11.941,11.44,-2.94,653200,{"date":1790,"open":1329,"high":1672,"low":1329,"close":1709,"change":759,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1709},"2025-09-29",3.03,815400,{"date":1794,"open":1676,"high":1473,"low":1795,"close":1735,"change":1086,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1735},"2025-09-26",11.535,-1.87,593500,{"date":1799,"open":1772,"high":1800,"low":1752,"close":1357,"change":1761,"percent_change":1801,"volume":1325,"transactions":9,"vwap":1357},"2025-09-25",11.895,-2.49,{"date":1803,"open":1804,"high":1504,"low":1457,"close":1391,"change":219,"percent_change":333,"volume":1805,"transactions":9,"vwap":1391},"2025-09-24",12.2,415100,{"date":1807,"open":1808,"high":1808,"low":1398,"close":1396,"change":945,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1396},"2025-09-23",12.64,-4.37,435400,{"date":1812,"open":1813,"high":1808,"low":1447,"close":1510,"change":533,"percent_change":684,"volume":1814,"transactions":9,"vwap":1510},"2025-09-22",12.61,337800,{"date":1816,"open":1817,"high":1818,"low":1390,"close":1813,"change":812,"percent_change":260,"volume":1819,"transactions":9,"vwap":1813},"2025-09-19",12.63,12.83,486700,{"date":1821,"open":1620,"high":1822,"low":1823,"close":1510,"change":20,"percent_change":945,"volume":1824,"transactions":9,"vwap":1510},"2025-09-18",12.784,12.535,356000,{"date":1826,"open":1827,"high":1828,"low":1447,"close":1829,"change":439,"percent_change":1830,"volume":1025,"transactions":9,"vwap":1829},"2025-09-17",12.44,13.06,12.67,2.43,{"date":1832,"open":1440,"high":1446,"low":1382,"close":1456,"change":1238,"percent_change":122,"volume":1833,"transactions":9,"vwap":1456},"2025-09-16",420900,{"date":1835,"open":1772,"high":1836,"low":1710,"close":1399,"change":189,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1399},"2025-09-15",12.31,3.29,401300,{"date":1840,"open":1306,"high":1375,"low":1752,"close":1369,"change":690,"percent_change":1767,"volume":1841,"transactions":9,"vwap":1369},"2025-09-12",342100,{"date":1843,"open":1752,"high":1376,"low":1752,"close":1306,"change":82,"percent_change":117,"volume":1844,"transactions":9,"vwap":1306},"2025-09-11",828100,{"date":1846,"open":1382,"high":1382,"low":1362,"close":1362,"change":465,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1362},"2025-09-10",-3.87,654200,{"date":1850,"open":1374,"high":1374,"low":1851,"close":1462,"change":724,"percent_change":724,"volume":1852,"transactions":9,"vwap":1462},"2025-09-09",11.955,435200,{"date":1854,"open":1392,"high":1385,"low":1752,"close":1462,"change":712,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1462},"2025-09-08",-0.33,726300,{"date":1858,"open":1601,"high":1392,"low":1859,"close":1434,"change":1340,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1434},"2025-09-05",11.86,2.79,396800,{"date":1863,"open":1864,"high":1864,"low":1657,"close":1368,"change":1865,"percent_change":934,"volume":1866,"transactions":9,"vwap":1368},"2025-09-04",12.04,-0.24,465100,{"date":1868,"open":1498,"high":1869,"low":1710,"close":1429,"change":690,"percent_change":38,"volume":1870,"transactions":9,"vwap":1429},"2025-09-03",12.115,311900,{"date":1872,"open":1391,"high":1462,"low":1772,"close":1601,"change":1622,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1601},"2025-09-02",-2.91,613500,{"date":1876,"open":1827,"high":1405,"low":1497,"close":1456,"change":464,"percent_change":362,"volume":1877,"transactions":9,"vwap":1456},"2025-08-29",231600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":220,"percent_change":834,"volume":1884,"transactions":9,"vwap":1883},"2025-08-28",12.24,12.47,12.197,12.42,464000,{"date":1886,"open":1607,"high":1887,"low":1888,"close":1385,"change":260,"percent_change":1411,"volume":1889,"transactions":9,"vwap":1385},"2025-08-27",12.245,12.065,360000,{"date":1891,"open":1434,"high":1445,"low":1892,"close":1462,"change":812,"percent_change":260,"volume":1893,"transactions":9,"vwap":1462},"2025-08-26",11.995,500900,{"date":1895,"open":1426,"high":1427,"low":1396,"close":1650,"change":1109,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1650},"2025-08-25",-1.06,366800,{"date":1899,"open":1523,"high":1463,"low":1358,"close":1440,"change":102,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1440},"2025-08-22",4.52,529200,{"date":1903,"open":1298,"high":1904,"low":1905,"close":1676,"change":557,"percent_change":1740,"volume":1906,"transactions":9,"vwap":1676},"2025-08-21",11.73,11.468,408100,{"date":1908,"open":1396,"high":1396,"low":1323,"close":1298,"change":384,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1298},"2025-08-20",-4.73,556400,{"date":1912,"open":1433,"high":1447,"low":1864,"close":1384,"change":373,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1384},"2025-08-19",-2.35,282800,{"date":1916,"open":1416,"high":1917,"low":1504,"close":1433,"change":665,"percent_change":1865,"volume":1918,"transactions":9,"vwap":1433},"2025-08-18",12.41,310200,{"date":1920,"open":1445,"high":1883,"low":1382,"close":1447,"change":800,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1447},"2025-08-15",1.56,473000,{"date":1924,"open":1440,"high":1497,"low":1864,"close":1392,"change":240,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1392},"2025-08-14",-1.46,300700,{"date":1928,"open":1434,"high":1929,"low":1930,"close":1456,"change":81,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1456},"2025-08-13",12.39,12.0050001,2.83,334600,{"date":1934,"open":1363,"high":1404,"low":1473,"close":1457,"change":280,"percent_change":1046,"volume":1935,"transactions":9,"vwap":1457},"2025-08-12",421900,{"date":1937,"open":1487,"high":1397,"low":1938,"close":1939,"change":352,"percent_change":1614,"volume":1940,"transactions":9,"vwap":1939},"2025-08-11",11.91,11.98,443400,{"date":1942,"open":1452,"high":1456,"low":1943,"close":1864,"change":373,"percent_change":1913,"volume":1944,"transactions":9,"vwap":1864},"2025-08-08",11.985,721900,{"date":1946,"open":1947,"high":1947,"low":1667,"close":1389,"change":1086,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1389},"2025-08-07",12.68,-1.75,518800,{"date":1951,"open":1686,"high":1952,"low":1953,"close":1612,"change":1238,"percent_change":676,"volume":1954,"transactions":9,"vwap":1612},"2025-08-06",12.66,12.365,449500,{"date":1956,"open":1957,"high":1958,"low":1650,"close":1827,"change":786,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1827},"2025-08-05",12.54,12.548,-0.88,863100,{"date":1962,"open":1929,"high":1963,"low":1374,"close":1612,"change":1275,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1612},"2025-08-04",12.695,2.03,594200,{"date":1967,"open":1392,"high":1917,"low":1859,"close":1463,"change":1596,"percent_change":787,"volume":1968,"transactions":9,"vwap":1463},"2025-08-01",820600,{"date":1970,"open":1971,"high":178,"low":1447,"close":1827,"change":172,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1827},"2025-07-31",13.65,-5.4,2007600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1629,"change":271,"percent_change":718,"volume":1979,"transactions":9,"vwap":1629},"2025-07-30",13.41,13.46,13.015,1143000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":465,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-29",13.94,13.955,13.155,13.36,-3.4,1153900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":82,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-28",13.73,13.985,13.68,13.83,1.02,802000,{"date":1997,"open":1635,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-07-25",13.76,13.07,13.69,0.57,4.34,1084000,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":352,"percent_change":1493,"volume":2009,"transactions":9,"vwap":2008},"2025-07-24",13.18,12.97,13.12,386900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2006,"change":812,"percent_change":260,"volume":2015,"transactions":9,"vwap":2006},"2025-07-23",13.22,13.26,12.95,393100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1275,"percent_change":1187,"volume":2022,"transactions":9,"vwap":2021},"2025-07-22",12.92,13.33,12.72,13.17,717300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2018,"change":2028,"percent_change":1791,"volume":2029,"transactions":9,"vwap":2018},"2025-07-21",12.62,12.94,12.49,0.38,698400,{"date":2031,"open":2032,"high":2033,"low":1883,"close":1957,"change":800,"percent_change":395,"volume":2034,"transactions":9,"vwap":1957},"2025-07-18",12.45,12.595,392100,{"date":2036,"open":1504,"high":1957,"low":1504,"close":1433,"change":690,"percent_change":2001,"volume":2037,"transactions":9,"vwap":1433},"2025-07-17",390400,{"date":2039,"open":1772,"high":1463,"low":1523,"close":1504,"change":60,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1504},"2025-07-16",3.8,446300,{"date":2043,"open":2044,"high":1864,"low":2045,"close":1515,"change":181,"percent_change":834,"volume":2046,"transactions":9,"vwap":1515},"2025-07-15",11.7,11.691,375700,{"date":2048,"open":1786,"high":1358,"low":1339,"close":1492,"change":289,"percent_change":1257,"volume":2049,"transactions":9,"vwap":1492},"2025-07-14",320600,{"date":2051,"open":1329,"high":2044,"low":2052,"close":1780,"change":1324,"percent_change":1138,"volume":2053,"transactions":9,"vwap":1780},"2025-07-11",11.465,294000,{"date":2055,"open":1369,"high":1772,"low":2056,"close":1364,"change":567,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1364},"2025-07-10",11.46,-1.01,383300,{"date":2060,"open":1481,"high":1772,"low":2061,"close":1859,"change":260,"percent_change":691,"volume":2062,"transactions":9,"vwap":1859},"2025-07-09",11.625,304900,{"date":2064,"open":1708,"high":2065,"low":1315,"close":1523,"change":82,"percent_change":117,"volume":2066,"transactions":9,"vwap":1523},"2025-07-08",11.92,391600,{"date":2068,"open":1351,"high":2069,"low":1320,"close":1315,"change":209,"percent_change":685,"volume":2070,"transactions":9,"vwap":1315},"2025-07-07",11.785,509800,{"date":2072,"open":1657,"high":1515,"low":1657,"close":1904,"change":690,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1904},"2025-07-03",0.6,252700,{"date":2076,"open":1492,"high":1708,"low":2077,"close":1362,"change":549,"percent_change":403,"volume":2078,"transactions":9,"vwap":1362},"2025-07-02",11.43,341800,{"date":2080,"open":1362,"high":1703,"low":1780,"close":1492,"change":684,"percent_change":1352,"volume":2081,"transactions":9,"vwap":1492},"2025-07-01",332000,{"date":2083,"open":1714,"high":2069,"low":1338,"close":1752,"change":89,"percent_change":1039,"volume":2084,"transactions":9,"vwap":1752},"2025-06-30",557400,{"date":2086,"open":1708,"high":1904,"low":1541,"close":1298,"change":1109,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1298},"2025-06-27",-1.12,754500,{"date":2090,"open":1328,"high":1315,"low":2091,"close":1726,"change":403,"percent_change":1128,"volume":2092,"transactions":9,"vwap":1726},"2025-06-26",11.2,537700,{"date":2094,"open":1368,"high":1368,"low":1535,"close":1534,"change":362,"percent_change":1986,"volume":2095,"transactions":9,"vwap":1534},"2025-06-25",423800,{"date":2097,"open":1553,"high":1772,"low":1553,"close":1481,"change":488,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1481},"2025-06-24",7.01,1020400,{"date":2101,"open":728,"high":2102,"low":471,"close":1291,"change":496,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1291},"2025-06-23",11.08,0.92,557300,{"date":2106,"open":2107,"high":1330,"low":2108,"close":2109,"change":767,"percent_change":323,"volume":2110,"transactions":9,"vwap":2109},"2025-06-20",11.26,10.855,10.89,990900,{"date":2112,"open":2107,"high":1339,"low":1542,"close":2091,"change":352,"percent_change":1543,"volume":1935,"transactions":9,"vwap":2091},"2025-06-18",{"date":2114,"open":1589,"high":2115,"low":1533,"close":2107,"change":209,"percent_change":929,"volume":2116,"transactions":9,"vwap":2107},"2025-06-17",11.32,616000,{"date":2118,"open":2102,"high":2119,"low":513,"close":1593,"change":1046,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1593},"2025-06-16",11.425,3.84,744200,{"date":2123,"open":2115,"high":1322,"low":2109,"close":2124,"change":384,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-13",10.93,-4.96,1102700,{"date":2128,"open":1363,"high":1391,"low":1331,"close":1331,"change":1071,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1331},"2025-06-12",-4.64,947900,{"date":2132,"open":1427,"high":2133,"low":2134,"close":1384,"change":464,"percent_change":1458,"volume":2135,"transactions":9,"vwap":1384},"2025-06-11",12.275,12.0010004,906300,{"date":2137,"open":1415,"high":2138,"low":1708,"close":1407,"change":1092,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1407},"2025-06-10",12.165,3.77,1297500,{"date":2142,"open":1735,"high":2143,"low":1298,"close":1708,"change":333,"percent_change":1316,"volume":2144,"transactions":9,"vwap":1708},"2025-06-09",11.705,827300,{"date":2146,"open":1307,"high":2147,"low":1541,"close":1331,"change":394,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1331},"2025-06-06",11.615,1.41,588000,{"date":2151,"open":2107,"high":1735,"low":1345,"close":1529,"change":343,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1529},"2025-06-05",1.61,1068000,{"date":2155,"open":1547,"high":1556,"low":1547,"close":1570,"change":1238,"percent_change":175,"volume":2156,"transactions":9,"vwap":1570},"2025-06-04",970900,{"date":2158,"open":689,"high":2107,"low":503,"close":1588,"change":956,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1588},"2025-06-03",3.37,2187700,{"date":2162,"open":2163,"high":2164,"low":588,"close":689,"change":220,"percent_change":1740,"volume":2165,"transactions":9,"vwap":689},"2025-06-02",10.45,10.705,917900,{"date":2167,"open":447,"high":2168,"low":2169,"close":401,"change":1137,"percent_change":1796,"volume":2170,"transactions":9,"vwap":401},"2025-05-30",10.66,10.405,531200,{"date":2172,"open":689,"high":2173,"low":2174,"close":419,"change":1238,"percent_change":2175,"volume":2176,"transactions":9,"vwap":419},"2025-05-29",10.78,10.58,1.04,473100,{"date":2178,"open":2179,"high":2179,"low":421,"close":393,"change":1761,"percent_change":374,"volume":2180,"transactions":9,"vwap":393},"2025-05-28",10.86,543900,{"date":2182,"open":437,"high":2109,"low":420,"close":428,"change":81,"percent_change":2183,"volume":2184,"transactions":9,"vwap":428},"2025-05-27",3.23,931800,{"date":2186,"open":257,"high":2187,"low":2188,"close":514,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":514},"2025-05-23",10.7,9.678,0.65,6.58,1104500,{"date":2193,"open":369,"high":2163,"low":1004,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-05-22",9.88,-0.89,-8.26,2010700,{"date":2199,"open":728,"high":2200,"low":2201,"close":2202,"change":1137,"percent_change":241,"volume":2203,"transactions":9,"vwap":2202},"2025-05-21",11.1,10.715,10.77,1401100,{"date":2205,"open":2206,"high":1745,"low":2202,"close":513,"change":675,"percent_change":261,"volume":1150,"transactions":9,"vwap":513},"2025-05-20",10.83,{"date":2208,"open":419,"high":2209,"low":503,"close":728,"change":152,"percent_change":2210,"volume":2211,"transactions":9,"vwap":728},"2025-05-19",10.925,0.37,354400,{"date":2213,"open":689,"high":2214,"low":2215,"close":2216,"change":333,"percent_change":290,"volume":2217,"transactions":9,"vwap":2216},"2025-05-16",10.85,10.65,10.84,563100,{"date":2219,"open":717,"high":1299,"low":2220,"close":515,"change":1121,"percent_change":2221,"volume":2222,"transactions":9,"vwap":515},"2025-05-15",10.52,-1.48,575700,{"date":2224,"open":427,"high":2108,"low":503,"close":2206,"change":280,"percent_change":137,"volume":2225,"transactions":9,"vwap":2206},"2025-05-14",711300,{"date":2227,"open":370,"high":1299,"low":370,"close":2173,"change":550,"percent_change":1736,"volume":2228,"transactions":9,"vwap":2173},"2025-05-13",692900,{"date":2230,"open":495,"high":383,"low":574,"close":446,"change":1154,"percent_change":2231,"volume":2232,"transactions":9,"vwap":446},"2025-05-12",5.64,1052500,{"date":2234,"open":2235,"high":566,"low":187,"close":699,"change":786,"percent_change":2236,"volume":2237,"transactions":9,"vwap":699},"2025-05-09",10.08,-1.1,778700,{"date":2239,"open":2194,"high":2240,"low":950,"close":683,"change":550,"percent_change":2241,"volume":2242,"transactions":9,"vwap":683},"2025-05-08",10.075,2.97,1005500,{"date":2244,"open":644,"high":321,"low":596,"close":229,"change":219,"percent_change":220,"volume":2245,"transactions":9,"vwap":229},"2025-05-07",528900,{"date":2247,"open":809,"high":227,"low":809,"close":950,"change":690,"percent_change":2248,"volume":2249,"transactions":9,"vwap":950},"2025-05-06",0.72,597100,{"date":2251,"open":269,"high":198,"low":2252,"close":267,"change":712,"percent_change":1458,"volume":2253,"transactions":9,"vwap":267},"2025-05-05",9.545,483700,{"date":2255,"open":198,"high":238,"low":208,"close":1004,"change":270,"percent_change":271,"volume":2256,"transactions":9,"vwap":1004},"2025-05-02",630200,{"date":2258,"open":699,"high":2259,"low":785,"close":257,"change":684,"percent_change":2260,"volume":2261,"transactions":9,"vwap":257},"2025-05-01",9.935,-0.82,730800,{"date":2263,"open":198,"high":2264,"low":267,"close":196,"change":1086,"percent_change":2265,"volume":2266,"transactions":9,"vwap":196},"2025-04-30",9.875,-2.2,947700,{"date":2268,"open":372,"high":635,"low":2269,"close":704,"change":112,"percent_change":2270,"volume":2271,"transactions":9,"vwap":704},"2025-04-29",9.975,-1.67,561300,{"date":2273,"open":564,"high":2274,"low":704,"close":574,"change":464,"percent_change":651,"volume":2275,"transactions":9,"vwap":574},"2025-04-28",10.395,1284600,{"date":2277,"open":629,"high":481,"low":629,"close":664,"change":914,"percent_change":2278,"volume":2279,"transactions":9,"vwap":664},"2025-04-25",1.19,1152000,{"date":182,"open":248,"high":588,"low":848,"close":705,"change":89,"percent_change":1208,"volume":2281,"transactions":9,"vwap":705},1645800]