[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIKL":3,"homepage-market-summary":30,"stock-historical-NIKL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NIKL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Sprott Nickel Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9687,0.39751,"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},13.39,13.3,13.41,13.2301,13.2909,0.0991,0.75,25853.51123,21.855,12.23,178037.40803800797,12.1,888,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},8.82,129907,47415989.41754,51.38,"2025-04-23",[183,186,196,206,216,227,238,249,260,270,280,289,299,309,320,330,339,350,360,370,379,388,397,407,416,427,438,448,459,470,479,487,495,502,510,518,529,538,547,555,563,570,581,592,600,611,621,631,641,650,660,670,679,688,698,708,716,725,734,744,754,761,767,775,781,788,794,802,808,814,821,829,835,843,850,858,866,872,879,886,892,899,906,912,919,924,931,940,946,955,963,971,978,983,989,997,1004,1010,1019,1028,1036,1044,1052,1058,1065,1072,1079,1086,1094,1101,1108,1114,1121,1127,1134,1142,1151,1160,1168,1176,1182,1188,1197,1204,1212,1221,1227,1233,1241,1250,1259,1267,1271,1277,1285,1291,1297,1303,1310,1317,1323,1329,1336,1342,1347,1354,1358,1364,1372,1378,1384,1391,1399,1404,1411,1418,1425,1432,1439,1444,1450,1459,1464,1472,1478,1485,1492,1500,1509,1515,1519,1527,1534,1538,1546,1554,1562,1568,1574,1580,1588,1595,1601,1609,1616,1623,1629,1636,1643,1649,1657,1664,1670,1678,1685,1691,1697,1704,1710,1715,1720,1726,1733,1740,1747,1753,1761,1768,1773,1780,1788,1794,1802,1807,1813,1820,1824,1830,1838,1845,1851,1856,1862,1866,1872,1878,1883,1890,1895,1901,1906,1911,1914,1920,1924,1930,1935,1941,1947,1951,1956,1962,1967,1973,1979,1983,1988,1996,2002,2009,2015,2021,2027,2032,2041,2045,2050,2056,2061,2069,2073,2079,2086,2090,2096,2100,2104,2110,2114,2120,2124,2129,2132,2136,2142,2149,2157,2162,2168,2175,2180,2187,2193,2198,2205,2209,2216,2222,2228,2232,2238,2241,2248,2254,2261,2269,2278,2286,2294,2300,2308,2315,2319,2324,2329,2335,2343,2349,2353,2360,2366,2372,2377,2382,2390,2394,2399,2404,2410,2415,2421,2429,2435,2442,2450,2457,2462,2466,2470,2475,2478,2482,2489,2497,2503,2506,2511,2517,2522,2530,2533,2539,2545,2551,2558,2565,2572,2578,2584,2590,2597,2605,2614,2620,2627,2633,2639,2647,2653,2660,2667,2674,2679,2684,2693],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},198,13.3474,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",13.315,13.4,13.16,0.12,0.91,35822.808365,282,13.2833,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",13.31,13.07,13.1709,-0.2884,-2.14,25775.082217,300,13.166,{"date":207,"open":208,"high":209,"low":189,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",13.64,13.65,13.4593,-0.2207,-1.61,76573.612264,488,13.537,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",13.74,13.755,13.54,13.68,0.11,0.81,41103.247809,234,13.6591,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",13.62,13.66,13.5,13.57,-0.37,-2.65,33799.268267,361,13.5773,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",13.96,14.089,13.8201,13.94,-0.0562,-0.4,37344.431811,218,13.9533,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",14.21,14.26,13.9,13.9962,-0.2199,-1.55,17666.068442,203,14.0295,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",14.56,14.15,14.2161,-0.2116,-1.47,22140.078889,219,14.2929,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":258,"vwap":279},"2026-09-22",14.3,14.5,14.29,14.4277,0.1277,0.89,27810.8475,14.3784,{"date":281,"open":282,"high":282,"low":283,"close":272,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",14.43,14.1797,-0.045,-0.31,40127.00622,232,14.3588,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",14.23,14.37,14.345,-0.025,-0.17,44284.392034,176,14.2628,{"date":300,"open":301,"high":302,"low":303,"close":292,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",14.34,14.3936,14.28,0.5156,3.72,11819.500911,201,14.3146,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",14.13,14.1569,13.73,13.8544,-0.2208,-1.57,40838.851728,368,13.9673,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",14.32,14.02,14.0752,-0.2064,-1.45,25639.721752,353,14.1115,{"date":331,"open":292,"high":292,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",14.14,14.2816,-0.508,-3.43,37290.43067,362,14.2765,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",15.01,15.0599,14.74,14.7896,-0.0104,-0.07,19190.154329,258,14.8373,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",15,14.75,14.8,-0.2963,-1.96,80390.799176,590,14.8464,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":214,"vwap":369},"2026-09-09",15.16,15.21,15.05,15.0963,0.0963,0.64,57706.084098,15.1331,{"date":371,"open":372,"high":373,"low":372,"close":352,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",14.97,15.12,0.31,2.11,35543.736257,359,15.066,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":191,"volume":385,"transactions":386,"vwap":387},"2026-09-04",14.51,14.7,14.69,0.0181,15644.245297,179,14.6493,{"date":389,"open":382,"high":353,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",14.6,14.6719,0.1869,1.29,58482.962289,320,14.6736,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",14.41,14.5708,14.485,0.135,0.94,19326.443523,205,14.4793,{"date":408,"open":383,"high":383,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",14.33,14.35,-0.41,-2.78,34350.63329,330,14.4395,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",14.86,14.8963,14.68,14.76,0.0787,0.54,31520.968867,314,14.7611,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",15.04,15.11,14.66,14.6813,-0.3882,-2.58,41278.861439,347,14.7498,{"date":439,"open":372,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",15.09,14.92,15.0695,0.1827,1.23,29935.81675,272,15.0253,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",15.06,15.1,14.82,14.8868,-0.4332,-2.83,53137.671418,506,14.9288,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",15.25,15.36,15.15,15.32,0.07,0.46,54343.889092,444,15.2823,{"date":471,"open":472,"high":472,"low":473,"close":461,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",15.34,15.1301,0.14,0.93,101205.839756,540,15.2896,{"date":480,"open":481,"high":430,"low":353,"close":430,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",14.81,0.53,3.64,97053.963407,809,15.0163,{"date":488,"open":399,"high":489,"low":399,"close":490,"change":222,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",14.87,14.58,0.76,36244.493898,335,14.6557,{"date":496,"open":274,"high":273,"low":274,"close":497,"change":374,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",14.47,2.19,25721.556918,247,14.4472,{"date":503,"open":252,"high":399,"low":263,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",14.16,-0.26,-1.8,26158.835178,257,14.2531,{"date":511,"open":272,"high":512,"low":272,"close":513,"change":514,"percent_change":72,"volume":515,"transactions":516,"vwap":517},"2026-08-17",14.4861,14.42,0.1944,32765.276157,244,14.4329,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",14.22,14.39,14.1701,14.2256,0.2856,2.05,62230.291681,309,14.2852,{"date":530,"open":531,"high":531,"low":532,"close":243,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",14.11,13.91,-0.47,-3.26,133984.249393,465,14.015,{"date":539,"open":540,"high":390,"low":541,"close":399,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",14.44,14.38,0.06,0.42,120633.380496,337,14.4134,{"date":548,"open":282,"high":549,"low":291,"close":410,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",14.435,-0.03,-0.21,32750.662825,292,14.3449,{"date":556,"open":513,"high":557,"low":558,"close":541,"change":465,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",14.5099,14.31,0.49,39951.039026,357,14.4007,{"date":564,"open":565,"high":410,"low":311,"close":558,"change":559,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",14.2,3.55,41949.744457,350,14.2481,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",13.99,14.0581,13.79,13.82,-0.28,-1.99,43102.498782,401,13.8943,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",13.89,14.12,13.8851,14.1,0.37,2.69,79463.651891,389,14.0255,{"date":593,"open":18,"high":594,"low":18,"close":313,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",13.78,0.65,4.97,88787.01326,645,13.6271,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",12.96,13.15,12.89,13.08,0.24,1.87,33190.421769,306,13.0327,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":533,"volume":618,"transactions":619,"vwap":620},"2026-07-31",12.94,13.045,12.6801,12.84,-0.06,12724.073138,155,12.8208,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",12.66,12.98,12.9,0.5765,4.68,29890.072289,291,12.8286,{"date":632,"open":633,"high":634,"low":26,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",12.5,12.6415,12.3235,-0.2565,-2.04,65867.457793,395,12.3873,{"date":642,"open":643,"high":623,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",12.58,12.47,-0.0813,-0.64,25409.401486,293,12.5534,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":256,"volume":657,"transactions":658,"vwap":659},"2026-07-27",12.7,12.81,12.56,12.6613,-0.1987,22921.003731,322,12.6607,{"date":661,"open":662,"high":663,"low":653,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",12.92,13.05,12.86,-0.39,-2.94,33098.736309,277,12.913,{"date":671,"open":603,"high":188,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",13.1,13.25,-0.13,-0.97,20510.742686,286,13.1737,{"date":680,"open":681,"high":231,"low":682,"close":683,"change":131,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",13.3881,13.33,13.38,0.68,32492.837618,342,13.421,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":543,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",13.03,13.3236,13,13.29,3.26,130358.845303,1111,13.1747,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",12.99,12.8246,12.87,-0.12,-0.92,19092.511395,236,12.9381,{"date":709,"open":602,"high":199,"low":710,"close":700,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",12.82,-0.09,-0.69,59785.381978,466,12.9509,{"date":717,"open":605,"high":718,"low":719,"close":605,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",13.18,12.983,-0.172,-1.3,60595.760628,437,13.0526,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":72,"volume":732,"transactions":609,"vwap":733},"2026-07-15",13.19,13.3499,13.0713,13.252,0.1789,21432.067048,13.2328,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",12.95,13.135,13.0731,0.4293,3.4,33531.96327,372,13.0726,{"date":745,"open":746,"high":747,"low":643,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",12.91,12.915,12.6438,-0.3232,-2.49,49544.51804,458,12.701,{"date":755,"open":702,"high":692,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",12.85,12.967,0.134,1.04,18800,{"date":762,"open":652,"high":604,"low":652,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",12.833,0.243,1.93,57400,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",12.65,12.37,12.59,-0.22,-1.72,132500,{"date":776,"open":673,"high":673,"low":777,"close":653,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":653},"2026-07-07",12.8,-0.56,-4.19,219400,{"date":782,"open":783,"high":683,"low":727,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",13.21,13.37,0.26,1.98,52300,{"date":789,"open":605,"high":790,"low":624,"close":791,"change":792,"percent_change":95,"volume":793,"transactions":9,"vwap":791},"2026-07-02",13.399,13.11,0.28,73000,{"date":795,"open":625,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",13.075,12.75,12.83,0.136,1.07,176700,{"date":803,"open":769,"high":664,"low":804,"close":805,"change":806,"percent_change":116,"volume":807,"transactions":9,"vwap":805},"2026-06-30",12.635,12.694,0.044,76400,{"date":809,"open":810,"high":756,"low":771,"close":769,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":769},"2026-06-29",12.77,-0.242,-1.88,62100,{"date":815,"open":816,"high":199,"low":777,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",12.88,12.892,-0.038,-0.29,244800,{"date":822,"open":823,"high":824,"low":798,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",12.97,13.2,12.93,-0.128,-0.98,206300,{"date":830,"open":198,"high":198,"low":736,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",13.058,-0.424,-3.14,119800,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",13.7,13.32,13.482,-0.368,-2.66,96300,{"date":844,"open":531,"high":584,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",13.8,13.85,-0.399,-2.8,71000,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",14.54,14.207,14.249,-0.232,-1.6,82100,{"date":859,"open":860,"high":861,"low":540,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",14.78,15.07,14.481,-0.389,-2.62,59100,{"date":867,"open":421,"high":868,"low":869,"close":489,"change":870,"percent_change":367,"volume":871,"transactions":9,"vwap":489},"2026-06-16",14.95,14.65,0.094,73800,{"date":873,"open":489,"high":341,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",14.73,14.776,0.586,4.13,169100,{"date":880,"open":881,"high":322,"low":882,"close":883,"change":587,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",14.08,14.022,14.19,2.68,42500,{"date":887,"open":888,"high":846,"low":673,"close":575,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":575},"2026-06-11",13.27,0.51,3.83,256800,{"date":893,"open":894,"high":895,"low":198,"close":198,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":198},"2026-06-10",13.47,13.726,-0.33,-2.42,58000,{"date":900,"open":243,"high":901,"low":902,"close":208,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":208},"2026-06-09",14.06,13.36,0.23,1.72,92400,{"date":907,"open":221,"high":908,"low":17,"close":19,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":19},"2026-06-08",13.77,-0.04,-0.3,132900,{"date":913,"open":914,"high":914,"low":189,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",14.48,13.45,-1.1,-7.56,297300,{"date":920,"open":273,"high":921,"low":540,"close":922,"change":222,"percent_change":491,"volume":923,"transactions":9,"vwap":922},"2026-06-04",14.61,14.55,70800,{"date":925,"open":926,"high":926,"low":927,"close":540,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":540},"2026-06-03",15.03,14.36,-1.34,-8.49,254400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",15.45,15.818,15.395,15.78,0.33,2.14,161600,{"date":941,"open":462,"high":942,"low":943,"close":933,"change":944,"percent_change":785,"volume":945,"transactions":9,"vwap":933},"2026-06-01",15.62,15.17,0.04,112400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",15.42,15.46,15.18,15.41,-0.18,-1.15,63100,{"date":956,"open":957,"high":958,"low":372,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-28",15.19,15.7,15.59,0.41,2.7,134200,{"date":964,"open":965,"high":966,"low":967,"close":950,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":950},"2026-05-27",15.28,15.31,15.094,-0.36,-2.32,56300,{"date":972,"open":973,"high":959,"low":974,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-26",15.43,15.3,15.54,0,77200,{"date":979,"open":461,"high":980,"low":461,"close":975,"change":466,"percent_change":981,"volume":982,"transactions":9,"vwap":975},"2026-05-22",15.66,3.05,80300,{"date":984,"open":441,"high":950,"low":985,"close":986,"change":987,"percent_change":646,"volume":988,"transactions":9,"vwap":986},"2026-05-21",14.766,15.08,-0.097,111500,{"date":990,"open":343,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",15.2,14.734,15.177,0.507,3.46,292700,{"date":998,"open":364,"high":986,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",14.57,14.67,-0.75,-4.86,249400,{"date":1005,"open":1006,"high":1007,"low":974,"close":948,"change":646,"percent_change":1008,"volume":1009,"transactions":9,"vwap":948},"2026-05-18",15.76,15.85,-3.99,262600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",16.54,16.57,15.94,16.059999,-0.66,-3.95,276600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-14",17.1,17.215,16.69,16.72,-0.492,-2.86,102900,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",17.4,17.08,17.212,-0.528,-2.98,206200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":222,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",17.33,17.749,17.15,17.74,0.02,230200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":367,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-11",17.27,17.82,17.26,17.72,3.75,280400,{"date":1053,"open":1040,"high":1054,"low":1055,"close":1031,"change":968,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1031},"2026-05-08",17.34,17.030001,-2.06,354700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":703,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-07",17.76,17.97,17.44,-0.68,184300,{"date":1066,"open":1046,"high":1067,"low":1046,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",17.66,17.56,0.8,4.77,475900,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":703,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-05",16.9,16.67,16.76,-0.71,70200,{"date":1080,"open":1038,"high":1038,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",16.82,16.88,-0.495,-2.85,73600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":131,"volume":1093,"transactions":9,"vwap":1091},"2026-05-01",17.49,17.58,17.32,17.375,0.015,70900,{"date":1095,"open":1096,"high":1097,"low":1040,"close":1098,"change":1099,"percent_change":126,"volume":1100,"transactions":9,"vwap":1098},"2026-04-30",17.2,17.43,17.36,0.17,56100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":834,"transactions":9,"vwap":1105},"2026-04-29",17.46,17.02,17.19,-0.25,-1.43,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1062,"change":944,"percent_change":903,"volume":1113,"transactions":9,"vwap":1062},"2026-04-28",17.45,17.62,17.35,107600,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1030,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1030},"2026-04-27",17.65,17.3,0.3,1.75,97000,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1021,"change":1125,"percent_change":1126,"volume":954,"transactions":9,"vwap":1021},"2026-04-24",17.24,17,-0.1,-0.58,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1096,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1096},"2026-04-23",17.78,17.040001,-0.57,-3.21,89400,{"date":1135,"open":1060,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",18.08,17.73,17.77,0.338,1.94,77600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",17.91,18.11,17.398,17.432,-0.788,-4.32,182700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",18.19,18.32,17.98,18.22,-0.02,-0.11,51300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":95,"volume":1167,"transactions":9,"vwap":1165},"2026-04-17",18.28,18.66,18.233,18.24,0.39,201600,{"date":1169,"open":1089,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",17.89,17.48,17.85,0.16,0.9,90200,{"date":1177,"open":1060,"high":1144,"low":1103,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",17.69,-0.2,-1.12,143800,{"date":1183,"open":1117,"high":1184,"low":1117,"close":1170,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1170},"2026-04-14",17.93,0.77,4.5,158500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-13",16.6,17.13,16.495,17.12,0.525,3.16,222800,{"date":1198,"open":1199,"high":1074,"low":1200,"close":1201,"change":711,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-10",16.74,16.51,16.595,-0.54,83700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1133,"transactions":9,"vwap":1209},"2026-04-09",16.63,16.75,16.39,16.685,0.116,0.7,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-08",16.84,16.89,16.38,16.569,0.849,5.4,96400,{"date":1222,"open":1223,"high":936,"low":472,"close":1224,"change":1225,"percent_change":86,"volume":1226,"transactions":9,"vwap":1224},"2026-04-07",15.64,15.72,-0.127,45800,{"date":1228,"open":1229,"high":1015,"low":958,"close":1230,"change":1231,"percent_change":1016,"volume":1232,"transactions":9,"vwap":1230},"2026-04-06",15.9,15.847,-0.105,65300,{"date":1234,"open":1235,"high":1236,"low":975,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-02",15.75,16.1,15.952,-0.503,-3.06,114000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",16.12,16.7,16.109,16.455,0.445,2.78,110700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",15.27,16.030001,15.24,16.01,1.181,7.96,179400,{"date":1260,"open":1261,"high":462,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-30",15.29,14.77,14.829,-0.461,-3.02,106600,{"date":1268,"open":991,"high":942,"low":450,"close":1261,"change":1099,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1261},"2026-03-27",1.12,169700,{"date":1272,"open":1273,"high":70,"low":986,"close":373,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":373},"2026-03-26",15.26,-0.79,-4.97,175800,{"date":1278,"open":1014,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",16.19,15.8,15.91,0.71,4.67,201800,{"date":1286,"open":461,"high":1287,"low":352,"close":991,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":991},"2026-03-24",15.4,-0.16,-1.04,108100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":462,"change":223,"percent_change":1295,"volume":1296,"transactions":9,"vwap":462},"2026-03-23",14.88,15.77,5.57,455600,{"date":1298,"open":1252,"high":1299,"low":272,"close":922,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":922},"2026-03-20",15.33,-0.55,-3.64,430500,{"date":1304,"open":1305,"high":1306,"low":540,"close":451,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":451},"2026-03-19",15.14,15.22,-0.45,-2.89,315600,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":712,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-18",16.24,15.53,15.55,-4.25,146400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1312,"change":550,"percent_change":952,"volume":1322,"transactions":9,"vwap":1312},"2026-03-17",16.3,16.49,16.2,88300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1325,"change":131,"percent_change":101,"volume":1328,"transactions":9,"vwap":1325},"2026-03-16",16.27,16.565,15.96,240300,{"date":1330,"open":1074,"high":1331,"low":1332,"close":1333,"change":1077,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-13",17.01,16.11,16.18,-4.2,153700,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1215,"change":1340,"percent_change":1334,"volume":1341,"transactions":9,"vwap":1215},"2026-03-12",17.51,16.78,-0.74,230000,{"date":1343,"open":1344,"high":1129,"low":1088,"close":1345,"change":703,"percent_change":1063,"volume":1346,"transactions":9,"vwap":1345},"2026-03-11",17.55,17.63,102500,{"date":1348,"open":1097,"high":1349,"low":1097,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",18.02,17.75,0.86,5.09,269400,{"date":1355,"open":1081,"high":1356,"low":1333,"close":1215,"change":703,"percent_change":1077,"volume":1357,"transactions":9,"vwap":1215},"2026-03-09",16.99,260700,{"date":1359,"open":1331,"high":1117,"low":1360,"close":1331,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1331},"2026-03-06",16.91,-0.27,-1.56,282600,{"date":1365,"open":1111,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-05",17.765,16.94,17.28,-0.63,-3.52,310100,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1144,"change":576,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1144},"2026-03-04",18.2,17.64,-1.54,166800,{"date":1379,"open":1380,"high":1380,"low":1089,"close":1153,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1153},"2026-03-03",18.57,-1.36,-6.96,397100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1131,"percent_change":455,"volume":1390,"transactions":9,"vwap":1389},"2026-03-02",19.32,19.619,19.16,19.55,299600,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-27",19.74,20.15,20.12,0.57,2.92,210400,{"date":1400,"open":1401,"high":1389,"low":1402,"close":1389,"change":1158,"percent_change":778,"volume":1403,"transactions":9,"vwap":1389},"2026-02-26",19.46,19.059999,304800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1158,"percent_change":778,"volume":1410,"transactions":9,"vwap":1409},"2026-02-25",19.92,20.08,19.595,19.66,493300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":466,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-24",19.305,19.77,19.2,2.38,315900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":191,"percent_change":121,"volume":1424,"transactions":9,"vwap":1423},"2026-02-23",19.27,19.38,19.049999,19.31,141500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":711,"percent_change":533,"volume":1431,"transactions":9,"vwap":1430},"2026-02-20",19.22,19.23,18.82,19.19,297700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":550,"percent_change":1288,"volume":1438,"transactions":9,"vwap":1437},"2026-02-19",19.26,19.36,18.9,19.28,293400,{"date":1440,"open":1441,"high":1389,"low":1442,"close":1423,"change":126,"percent_change":1219,"volume":1443,"transactions":9,"vwap":1423},"2026-02-18",19.1,18.87,571200,{"date":1445,"open":1446,"high":1447,"low":1138,"close":1154,"change":703,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1154},"2026-02-17",18.14,18.37,-0.65,603000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-13",18.33,18.61,18.13,18.44,0.27,1.49,183900,{"date":1460,"open":1437,"high":1437,"low":1136,"close":1461,"change":1462,"percent_change":1275,"volume":1463,"transactions":9,"vwap":1461},"2026-02-12",18.17,-0.95,409300,{"date":1465,"open":1466,"high":1467,"low":1163,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",18.85,19.15,19.12,1.35,7.6,600400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1138,"change":1173,"percent_change":192,"volume":1477,"transactions":9,"vwap":1138},"2026-02-10",17.8,17.975,17.7,284500,{"date":1479,"open":1178,"high":1170,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-09",17.476,17.61,0.345,2,1021600,{"date":1486,"open":1487,"high":1098,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-06",16.96,17.265,0.465,2.77,315700,{"date":1493,"open":1494,"high":1495,"low":1076,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-05",17.57,17.578,16.8,-1.16,-6.46,292800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-04",18.5,18.738,17.6,17.96,-0.23,-1.26,258700,{"date":1510,"open":1511,"high":1512,"low":1047,"close":1153,"change":1282,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1153},"2026-02-03",18.09,18.53,4.06,417900,{"date":1516,"open":1088,"high":1137,"low":1046,"close":1171,"change":1202,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1171},"2026-02-02",-3,441900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1349,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1349},"2026-01-30",18.67,18.73,17.505,-1.58,-8.06,851100,{"date":1528,"open":1529,"high":1530,"low":1452,"close":1531,"change":1042,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-29",19.72,19.87,19.6,0.1,2229900,{"date":1535,"open":1394,"high":1394,"low":1437,"close":1536,"change":1340,"percent_change":1301,"volume":1537,"transactions":9,"vwap":1536},"2026-01-28",19.58,383900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1361,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-27",20.22,20.37,19.65,20.32,-1.31,506000,{"date":1547,"open":1548,"high":25,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-26",21.01,20.36,20.59,0.29,1.43,1138400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-23",19.78,20.44,20.3,0.84,4.32,520700,{"date":1563,"open":1421,"high":1564,"low":1565,"close":1401,"change":1532,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1401},"2026-01-22",19.5,19.185,0.52,262800,{"date":1569,"open":1467,"high":1570,"low":1467,"close":1435,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1435},"2026-01-21",19.57,0.58,3.09,353500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1576,"change":1173,"percent_change":1351,"volume":1579,"transactions":9,"vwap":1576},"2026-01-20",18.78,18.95,18.71,393700,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-16",18.88,18.31,18.62,-0.59,-3.07,401100,{"date":1589,"open":1590,"high":1591,"low":1429,"close":1592,"change":896,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-15",19.25,19.34,19.21,-1.69,419100,{"date":1596,"open":1467,"high":1531,"low":1597,"close":1598,"change":1559,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-14",19.099001,19.54,4.49,626000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1173,"volume":1608,"transactions":9,"vwap":1606},"2026-01-13",18.92,19.09,18.59,18.7,0.03,407500,{"date":1610,"open":1165,"high":1611,"low":1612,"close":1521,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1521},"2026-01-12",18.75,18.205,0.45,2.47,520600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1156,"change":482,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1156},"2026-01-09",18.18,18.29,17.9,3,308100,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1178,"change":1063,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1178},"2026-01-08",18.049999,17.52,-3.7,455900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1447,"change":711,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1447},"2026-01-07",18.45,18.675,18.23,-0.49,700000,{"date":1637,"open":1638,"high":1639,"low":1172,"close":1640,"change":1269,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-06",17.86,18.52,18.46,6.46,799300,{"date":1644,"open":1645,"high":1646,"low":1074,"close":1054,"change":111,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1054},"2026-01-05",17.049999,17.38,4.33,707100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":277,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-02",16.43,16.659,16.41,16.62,5.66,298700,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":346,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-31",15.87,15.65,15.73,-0.44,105200,{"date":1665,"open":1235,"high":1666,"low":1667,"close":1280,"change":1099,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1280},"2025-12-30",15.89,15.61,1.09,218400,{"date":1671,"open":1672,"high":1673,"low":70,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-29",15.79,15.99,15.63,-0.43,-2.68,315400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1015,"change":889,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1015},"2025-12-26",15.67,16.07,15.57,3.28,397000,{"date":1686,"open":1687,"high":1682,"low":1688,"close":1314,"change":1456,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1314},"2025-12-24",15.51,15.242,1.77,189800,{"date":1692,"open":986,"high":1693,"low":868,"close":965,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":965},"2025-12-23",15.39,0.38,2.55,281000,{"date":1698,"open":1000,"high":1699,"low":921,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-22",14.91,14.9,0.59,4.12,181400,{"date":1705,"open":1706,"high":521,"low":837,"close":558,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":558},"2025-12-19",13.95,0.43,3.1,157300,{"date":1711,"open":218,"high":1712,"low":218,"close":1713,"change":294,"percent_change":952,"volume":1714,"transactions":9,"vwap":1713},"2025-12-18",13.899,13.88,43400,{"date":1716,"open":908,"high":240,"low":908,"close":1717,"change":543,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-17",13.905,3.11,66300,{"date":1721,"open":232,"high":229,"low":1722,"close":1723,"change":1724,"percent_change":1300,"volume":1725,"transactions":9,"vwap":1723},"2025-12-16",13.405,13.485,-0.074,27200,{"date":1727,"open":313,"high":846,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-15",13.52,13.559,-0.125,-0.91,22400,{"date":1734,"open":1735,"high":1735,"low":209,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-12",14.09,13.684,-0.385,-2.74,38300,{"date":1741,"open":572,"high":1742,"low":1743,"close":1744,"change":465,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-11",14.18,13.795,14.069,0.5,49500,{"date":1748,"open":584,"high":584,"low":1749,"close":1750,"change":1751,"percent_change":1694,"volume":1752,"transactions":9,"vwap":1750},"2025-12-10",13.749,13.999,0.053,66000,{"date":1754,"open":1755,"high":1756,"low":908,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-09",13.98,14.05,13.946,-0.14,-0.99,44600,{"date":1762,"open":410,"high":410,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-08",14,14.086,-0.144,-1.01,18300,{"date":1769,"open":272,"high":409,"low":1770,"close":291,"change":1771,"percent_change":819,"volume":1772,"transactions":9,"vwap":291},"2025-12-05",14.154,-0.042,23300,{"date":1774,"open":584,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1469,"volume":1779,"transactions":9,"vwap":1777},"2025-12-04",14.471,14.03,14.272,0.19,83900,{"date":1781,"open":1782,"high":504,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-03",13.865,13.856,14.082,0.218,1.57,27600,{"date":1789,"open":846,"high":253,"low":1790,"close":1791,"change":1792,"percent_change":542,"volume":1793,"transactions":9,"vwap":1791},"2025-12-02",13.712,13.864,0.009,9500,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-01",14.04,13.819,13.855,-0.213,-1.51,46400,{"date":1803,"open":1706,"high":584,"low":1713,"close":1804,"change":1805,"percent_change":1456,"volume":1806,"transactions":9,"vwap":1804},"2025-11-28",14.068,0.038,9800,{"date":1808,"open":1809,"high":881,"low":1809,"close":1776,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1776},"2025-11-26",13.61,0.451,3.32,80200,{"date":1814,"open":1815,"high":1816,"low":915,"close":1817,"change":1818,"percent_change":1140,"volume":1819,"transactions":9,"vwap":1817},"2025-11-25",13.53,13.59,13.579,0.259,8500,{"date":1821,"open":824,"high":682,"low":824,"close":838,"change":1822,"percent_change":474,"volume":1823,"transactions":9,"vwap":838},"2025-11-24",0.018,23200,{"date":1825,"open":603,"high":902,"low":796,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-21",13.302,0.098,0.74,22800,{"date":1831,"open":1832,"high":908,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-20",13.71,13.186,13.204,-0.351,-2.59,12000,{"date":1839,"open":1840,"high":837,"low":1841,"close":1842,"change":1843,"percent_change":909,"volume":1844,"transactions":9,"vwap":1842},"2025-11-19",13.51,13.43,13.555,-0.005,11800,{"date":1846,"open":1809,"high":230,"low":1847,"close":1848,"change":1288,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-18",13.34,13.56,-1.17,130800,{"date":1852,"open":1763,"high":311,"low":229,"close":1853,"change":1854,"percent_change":1855,"volume":1187,"transactions":9,"vwap":1853},"2025-11-17",13.72,-0.505,-3.55,{"date":1857,"open":531,"high":322,"low":1756,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-14",14.225,-0.185,-1.28,73300,{"date":1863,"open":1864,"high":874,"low":541,"close":399,"change":295,"percent_change":1849,"volume":1865,"transactions":9,"vwap":399},"2025-11-13",14.63,22100,{"date":1867,"open":541,"high":490,"low":1868,"close":490,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":490},"2025-11-12",14.303,0.388,2.73,61000,{"date":1873,"open":251,"high":303,"low":1874,"close":1875,"change":1876,"percent_change":1571,"volume":1877,"transactions":9,"vwap":1875},"2025-11-11",14.112,14.192,0.082,12300,{"date":1879,"open":1880,"high":883,"low":1880,"close":531,"change":1282,"percent_change":1881,"volume":1882,"transactions":9,"vwap":531},"2025-11-10",13.75,5.3,145200,{"date":1884,"open":1885,"high":189,"low":1886,"close":189,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":189},"2025-11-07",13.23,13.14,0.08,0.6,46000,{"date":1891,"open":221,"high":221,"low":1892,"close":838,"change":233,"percent_change":1893,"volume":1894,"transactions":9,"vwap":838},"2025-11-06",13.284,-2.7,65800,{"date":1896,"open":19,"high":313,"low":19,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-05",13.69,0.25,1.86,74700,{"date":1902,"open":1897,"high":594,"low":902,"close":1903,"change":896,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-04",13.44,-2.4,96200,{"date":1907,"open":252,"high":1908,"low":894,"close":908,"change":1202,"percent_change":1909,"volume":1910,"transactions":9,"vwap":908},"2025-11-03",14.292,-3.77,266900,{"date":1912,"open":303,"high":410,"low":883,"close":558,"change":346,"percent_change":1634,"volume":1913,"transactions":9,"vwap":558},"2025-10-31",262900,{"date":1915,"open":421,"high":1916,"low":410,"close":541,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":541},"2025-10-30",14.83,-0.38,-2.57,851400,{"date":1921,"open":343,"high":352,"low":869,"close":421,"change":1173,"percent_change":1922,"volume":1923,"transactions":9,"vwap":421},"2025-10-29",1.1,101200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":390,"change":1125,"percent_change":1063,"volume":1929,"transactions":9,"vwap":390},"2025-10-28",14.64,14.689,14.391,86600,{"date":1931,"open":1932,"high":1700,"low":1926,"close":382,"change":711,"percent_change":1933,"volume":1934,"transactions":9,"vwap":382},"2025-10-27",14.85,-0.61,128100,{"date":1936,"open":352,"high":352,"low":860,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-24",14.79,-0.193,-1.29,116400,{"date":1942,"open":429,"high":429,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1377,"transactions":9,"vwap":1944},"2025-10-23",14.947,14.983,0.033,0.22,{"date":1948,"open":1700,"high":372,"low":921,"close":868,"change":505,"percent_change":1949,"volume":1950,"transactions":9,"vwap":868},"2025-10-22",-1.71,356100,{"date":1952,"open":1693,"high":1693,"low":1293,"close":363,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":363},"2025-10-21",-0.42,-2.69,663500,{"date":1957,"open":1958,"high":1680,"low":462,"close":1674,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1674},"2025-10-20",15.44,0.293,1.91,167200,{"date":1963,"open":1693,"high":1693,"low":860,"close":1964,"change":1965,"percent_change":773,"volume":1966,"transactions":9,"vwap":1964},"2025-10-17",15.337,-0.268,755400,{"date":1968,"open":1229,"high":1229,"low":1969,"close":1970,"change":1971,"percent_change":141,"volume":1972,"transactions":9,"vwap":1970},"2025-10-16",15.5,15.605,-0.053,18200,{"date":1974,"open":1281,"high":1281,"low":1682,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-15",15.658,0.128,0.82,25800,{"date":1980,"open":462,"high":1223,"low":1981,"close":1313,"change":976,"percent_change":976,"volume":1982,"transactions":9,"vwap":1313},"2025-10-14",15.037,28600,{"date":1984,"open":1674,"high":1674,"low":1985,"close":1313,"change":1986,"percent_change":525,"volume":1987,"transactions":9,"vwap":1313},"2025-10-13",15.402,0.312,28000,{"date":1989,"open":1990,"high":1991,"low":430,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-10",15.81,15.82,15.218,-0.822,-5.12,66100,{"date":1997,"open":1332,"high":1998,"low":1666,"close":1999,"change":2000,"percent_change":772,"volume":2001,"transactions":9,"vwap":1999},"2025-10-09",16.265,16.040001,-0.035,40900,{"date":2003,"open":1990,"high":1236,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-08",15.74,16.075001,0.715,4.65,84700,{"date":2010,"open":2011,"high":2011,"low":2012,"close":462,"change":1758,"percent_change":2013,"volume":2014,"transactions":9,"vwap":462},"2025-10-07",15.49,15.23,-0.9,41400,{"date":2016,"open":2017,"high":959,"low":2018,"close":1969,"change":2019,"percent_change":403,"volume":2020,"transactions":9,"vwap":1969},"2025-10-06",15.48,15.419,0.145,55700,{"date":2022,"open":2023,"high":1287,"low":965,"close":2024,"change":2025,"percent_change":559,"volume":2026,"transactions":9,"vwap":2024},"2025-10-03",15.342,15.355,0.075,34100,{"date":2028,"open":1261,"high":951,"low":950,"close":965,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":965},"2025-10-02",0.275,1.83,13200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-01",14.98,15.059,14.89,15.0050001,0.187,1.26,17700,{"date":2042,"open":986,"high":986,"low":390,"close":2043,"change":811,"percent_change":212,"volume":2044,"transactions":9,"vwap":2043},"2025-09-30",14.818,53000,{"date":2046,"open":2047,"high":1305,"low":441,"close":450,"change":1707,"percent_change":2048,"volume":2049,"transactions":9,"vwap":450},"2025-09-29",14.99,2.94,36800,{"date":2051,"open":2052,"high":1864,"low":2052,"close":1864,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1864},"2025-09-26",14.25,0.79,5.71,28900,{"date":2057,"open":1713,"high":532,"low":2058,"close":2059,"change":2000,"percent_change":1106,"volume":2060,"transactions":9,"vwap":2059},"2025-09-25",13.715,13.84,17800,{"date":2062,"open":2063,"high":2064,"low":575,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-24",13.92,13.93,13.875,0.055,0.4,23800,{"date":2070,"open":1763,"high":1763,"low":575,"close":575,"change":2071,"percent_change":346,"volume":2072,"transactions":9,"vwap":575},"2025-09-23",-0.01,14500,{"date":2074,"open":1880,"high":1717,"low":2075,"close":2076,"change":1778,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-22",13.739,13.83,1.39,22500,{"date":2080,"open":1816,"high":2081,"low":2082,"close":208,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":208},"2025-09-19",13.669,13.465,0.32,2.4,14900,{"date":2087,"open":231,"high":231,"low":2088,"close":838,"change":1125,"percent_change":1001,"volume":2089,"transactions":9,"vwap":838},"2025-09-18",13.291,3600,{"date":2091,"open":220,"high":2092,"low":19,"close":2093,"change":703,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-17",13.598,13.42,-0.89,8000,{"date":2097,"open":218,"high":218,"low":894,"close":220,"change":1179,"percent_change":2098,"volume":2099,"transactions":9,"vwap":220},"2025-09-16",-1.46,9400,{"date":2101,"open":2102,"high":218,"low":2102,"close":218,"change":466,"percent_change":995,"volume":2103,"transactions":9,"vwap":218},"2025-09-15",13.516,13500,{"date":2105,"open":888,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":904,"volume":2109,"transactions":9,"vwap":2106},"2025-09-12",13.28,13.22,0.225,6600,{"date":2111,"open":625,"high":2112,"low":604,"close":2112,"change":2019,"percent_change":1269,"volume":2113,"transactions":9,"vwap":2112},"2025-09-11",13.055,7500,{"date":2115,"open":2116,"high":2116,"low":2117,"close":746,"change":2118,"percent_change":1949,"volume":2119,"transactions":9,"vwap":746},"2025-09-10",13.04,12.78,-0.225,17900,{"date":2121,"open":894,"high":894,"low":199,"close":737,"change":1125,"percent_change":2122,"volume":2123,"transactions":9,"vwap":737},"2025-09-09",-0.76,11300,{"date":2125,"open":784,"high":683,"low":2126,"close":2127,"change":294,"percent_change":2128,"volume":1972,"transactions":9,"vwap":2127},"2025-09-08",13.17,13.235,-0.19,{"date":2130,"open":673,"high":888,"low":672,"close":2131,"change":2083,"percent_change":1614,"volume":2113,"transactions":9,"vwap":2131},"2025-09-05",13.26,{"date":2133,"open":791,"high":791,"low":664,"close":613,"change":505,"percent_change":2134,"volume":2135,"transactions":9,"vwap":613},"2025-09-04",-1.97,8400,{"date":2137,"open":2138,"high":2139,"low":2138,"close":824,"change":2140,"percent_change":2141,"volume":2040,"transactions":9,"vwap":824},"2025-09-03",13.01,13.261,0.175,1.34,{"date":2143,"open":777,"high":2144,"low":777,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-02",13.09,13.025,0.378,2.99,11600,{"date":2150,"open":623,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-29",12.699,12.52,12.647,-0.163,-1.27,10600,{"date":2158,"open":2159,"high":653,"low":652,"close":653,"change":2160,"percent_change":772,"volume":2161,"transactions":9,"vwap":653},"2025-08-28",12.71,-0.028,4600,{"date":2163,"open":798,"high":702,"low":2164,"close":2165,"change":2166,"percent_change":393,"volume":2167,"transactions":9,"vwap":2165},"2025-08-27",12.785,12.838,0.163,7200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1953,"volume":1877,"transactions":9,"vwap":2173},"2025-08-26",12.62,12.74,12.55,12.675,-0.054,{"date":2176,"open":756,"high":756,"low":2159,"close":2177,"change":2178,"percent_change":903,"volume":2179,"transactions":9,"vwap":2177},"2025-08-25",12.729,0.029,11100,{"date":2181,"open":2182,"high":2183,"low":2182,"close":652,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":652},"2025-08-22",12.439,12.739,0.305,2.46,4500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":976,"percent_change":976,"volume":1806,"transactions":9,"vwap":2192},"2025-08-21",12.44,12.48,12.31,12.395,{"date":2194,"open":2195,"high":2192,"low":2196,"close":2192,"change":542,"percent_change":559,"volume":2197,"transactions":9,"vwap":2192},"2025-08-20",12.22,12.2,5400,{"date":2199,"open":2200,"high":2201,"low":26,"close":2202,"change":2118,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-19",12.51,12.545,12.335,-1.79,130200,{"date":2206,"open":2207,"high":2208,"low":2207,"close":654,"change":2025,"percent_change":1888,"volume":2031,"transactions":9,"vwap":654},"2025-08-18",12.45,12.6,{"date":2210,"open":2190,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2067,"volume":2215,"transactions":9,"vwap":2213},"2025-08-15",12.49,12.39,12.485,0.05,12600,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":952,"percent_change":1107,"volume":2221,"transactions":9,"vwap":2220},"2025-08-14",12.61,12.38,12.435,7100,{"date":2223,"open":623,"high":2224,"low":654,"close":2225,"change":2226,"percent_change":167,"volume":2227,"transactions":9,"vwap":2225},"2025-08-13",12.68,12.615,0.025,5300,{"date":2229,"open":644,"high":2224,"low":2230,"close":771,"change":2231,"percent_change":684,"volume":2031,"transactions":9,"vwap":771},"2025-08-12",12.422,0.085,{"date":2233,"open":2234,"high":2235,"low":633,"close":2236,"change":2237,"percent_change":792,"volume":1806,"transactions":9,"vwap":2236},"2025-08-11",12.53,12.649,12.505,0.035,{"date":2239,"open":2211,"high":633,"low":2191,"close":644,"change":1876,"percent_change":38,"volume":2240,"transactions":9,"vwap":644},"2025-08-08",5900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":72,"volume":2247,"transactions":9,"vwap":2244},"2025-08-07",12.36,12.388,12.325,0.168,3900,{"date":2249,"open":2250,"high":2195,"low":2250,"close":2195,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2195},"2025-08-06",12.04,0.265,2.22,4300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1274,"volume":2095,"transactions":9,"vwap":2259},"2025-08-05",12.03,12.049,11.91,11.955,-0.095,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-04",12,12.121,12.05,0.264,2.24,9600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-01",11.76,11.87,11.73,11.786,0.226,1.96,8100,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-31",11.75,11.55,11.56,-0.335,-2.82,32200,{"date":2287,"open":2288,"high":2196,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-30",12.18,11.81,11.895,-0.477,-3.86,16000,{"date":2295,"open":2207,"high":2207,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":1837,"transactions":9,"vwap":2297},"2025-07-29",12.32,12.372,0.054,0.44,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-28",12.595,12.27,12.318,-0.375,-2.95,19900,{"date":2309,"open":2310,"high":2310,"low":633,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-25",12.79,12.693,-0.137,-1.07,12900,{"date":2316,"open":746,"high":746,"low":2117,"close":798,"change":542,"percent_change":2317,"volume":2318,"transactions":9,"vwap":798},"2025-07-24",0.47,38700,{"date":2320,"open":2310,"high":710,"low":623,"close":810,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":810},"2025-07-23",0.13,1.03,11400,{"date":2325,"open":653,"high":653,"low":2200,"close":2326,"change":703,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-22",12.64,-0.94,25700,{"date":2330,"open":633,"high":616,"low":633,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-21",12.76,0.545,4.46,164000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":595,"volume":2342,"transactions":9,"vwap":2340},"2025-07-18",12.19,12.219,12.15,12.215,0.079,9700,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1016,"volume":2109,"transactions":9,"vwap":2347},"2025-07-17",12.28,12.091,12.136,-0.081,{"date":2350,"open":2303,"high":2303,"low":2339,"close":2351,"change":2352,"percent_change":1369,"volume":2072,"transactions":9,"vwap":2351},"2025-07-16",12.217,-0.078,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":222,"percent_change":1174,"volume":2359,"transactions":9,"vwap":2358},"2025-07-15",12.3,12.35,12.235,12.295,8800,{"date":2361,"open":2355,"high":2191,"low":2362,"close":2363,"change":2364,"percent_change":1887,"volume":2365,"transactions":9,"vwap":2363},"2025-07-14",12.17,12.185,0.01,11700,{"date":2367,"open":2368,"high":2196,"low":2369,"close":2370,"change":1092,"percent_change":191,"volume":2371,"transactions":9,"vwap":2370},"2025-07-11",12.164,12.097,12.175,26200,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":960,"percent_change":2376,"volume":2078,"transactions":9,"vwap":2375},"2025-07-10",11.95,12.16,3.49,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2280,"change":903,"percent_change":1483,"volume":2381,"transactions":9,"vwap":2280},"2025-07-09",11.57,11.77,10200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1675,"volume":2389,"transactions":9,"vwap":2387},"2025-07-08",11.59,11.66,11.44,11.52,-0.05,64900,{"date":2391,"open":2392,"high":2271,"low":2393,"close":2379,"change":968,"percent_change":1265,"volume":2060,"transactions":9,"vwap":2379},"2025-07-07",11.72,11.501,{"date":2395,"open":2272,"high":2396,"low":2272,"close":2397,"change":1173,"percent_change":2398,"volume":2186,"transactions":9,"vwap":2397},"2025-07-03",11.97,11.93,1.36,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2380,"change":1092,"percent_change":2321,"volume":2095,"transactions":9,"vwap":2380},"2025-07-02",11.61,11.84,11.605,{"date":2405,"open":2406,"high":2271,"low":2407,"close":2408,"change":2237,"percent_change":1118,"volume":2409,"transactions":9,"vwap":2408},"2025-07-01",11.69,11.635,11.755,4000,{"date":2411,"open":2412,"high":2392,"low":2412,"close":2392,"change":1694,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2392},"2025-06-30",11.41,3.35,48200,{"date":2416,"open":2417,"high":2386,"low":2417,"close":2418,"change":2419,"percent_change":674,"volume":2420,"transactions":9,"vwap":2418},"2025-06-27",11.24,11.34,-0.015,4400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2103,"transactions":9,"vwap":2426},"2025-06-26",11.1,11.38,11.09,11.355,0.535,4.94,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":896,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-25",11.08,10.82,-2.96,10500,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":52,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-24",11.04,11.209,11.15,1.64,5700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2040,"transactions":9,"vwap":2447},"2025-06-23",11.01,11.03,10.75,10.97,-0.08,-0.72,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-20",11.5,11.05,-0.6,-5.15,36100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2071,"percent_change":711,"volume":2420,"transactions":9,"vwap":2461},"2025-06-18",11.691,11.74,11.65,{"date":2463,"open":2464,"high":2464,"low":2401,"close":2385,"change":295,"percent_change":2465,"volume":1767,"transactions":9,"vwap":2385},"2025-06-17",11.88,-1.44,{"date":2467,"open":2280,"high":2468,"low":2280,"close":2469,"change":1173,"percent_change":72,"volume":2103,"transactions":9,"vwap":2469},"2025-06-16",11.9,11.83,{"date":2471,"open":2472,"high":2469,"low":2472,"close":2473,"change":1758,"percent_change":2474,"volume":2060,"transactions":9,"vwap":2473},"2025-06-13",11.64,11.67,-1.19,{"date":2476,"open":2460,"high":2374,"low":2460,"close":2289,"change":2128,"percent_change":1524,"volume":2477,"transactions":9,"vwap":2289},"2025-06-12",17100,{"date":2479,"open":2256,"high":2480,"low":2374,"close":2263,"change":167,"percent_change":2481,"volume":2135,"transactions":9,"vwap":2263},"2025-06-11",12.09,1.69,{"date":2483,"open":2374,"high":2374,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-10",11.642,11.8,-0.165,-1.38,20600,{"date":2490,"open":2468,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-06-09",12.01,11.7,11.965,0.115,0.97,31100,{"date":2498,"open":2499,"high":2468,"low":2500,"close":2501,"change":1887,"percent_change":684,"volume":2502,"transactions":9,"vwap":2501},"2025-06-06",11.6,11.48,11.85,103100,{"date":2504,"open":2473,"high":2480,"low":2473,"close":2380,"change":1607,"percent_change":785,"volume":2505,"transactions":9,"vwap":2380},"2025-06-05",17500,{"date":2507,"open":2452,"high":2508,"low":2452,"close":2460,"change":423,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2460},"2025-06-04",11.749,4.82,26100,{"date":2512,"open":2439,"high":2513,"low":2514,"close":2515,"change":2388,"percent_change":1662,"volume":2516,"transactions":9,"vwap":2515},"2025-06-03",11.225,11.042,11.2,56000,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":587,"percent_change":740,"volume":2521,"transactions":9,"vwap":2520},"2025-06-02",11,11.25,36900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":674,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-30",10.85,10.96,10.84,10.88,-1.18,7300,{"date":2531,"open":2519,"high":2532,"low":2519,"close":2444,"change":1607,"percent_change":1456,"volume":2103,"transactions":9,"vwap":2444},"2025-05-29",11.125,{"date":2534,"open":2527,"high":2535,"low":2527,"close":2536,"change":222,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-28",10.99,10.98,1.01,4800,{"date":2540,"open":2524,"high":2541,"low":2542,"close":2543,"change":542,"percent_change":101,"volume":2544,"transactions":9,"vwap":2543},"2025-05-27",10.969,10.805,10.87,14400,{"date":2546,"open":2547,"high":2527,"low":2548,"close":2549,"change":937,"percent_change":2550,"volume":2477,"transactions":9,"vwap":2549},"2025-05-23",10.62,10.592,10.81,3.15,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1099,"percent_change":2557,"volume":2001,"transactions":9,"vwap":2556},"2025-05-22",10.31,10.56,10.29,10.48,1.65,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2553,"change":191,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2553},"2025-05-21",10.28,10.39,10.2,1.18,15800,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":1859,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-20",10.32,10.08,10.19,-1.78,7800,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2494,"percent_change":1269,"volume":2577,"transactions":9,"vwap":2576},"2025-05-19",10.24,10.38,10.375,7400,{"date":2579,"open":2580,"high":2567,"low":2581,"close":2582,"change":2214,"percent_change":559,"volume":2583,"transactions":9,"vwap":2582},"2025-05-16",10.25,10.091,10.26,11900,{"date":2585,"open":2586,"high":2555,"low":2586,"close":2587,"change":606,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-15",10.03,10.21,2.41,25100,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":505,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-14",10.195,9.95,9.97,-2.54,8200,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-13",10.09,10.235,10.23,0.208,2.08,25400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-12",10.07,10.125,10,10.022,0.107,1.08,57800,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2025,"percent_change":491,"volume":2619,"transactions":9,"vwap":2618},"2025-05-09",9.99,9.88,9.915,19700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2624,"change":2625,"percent_change":2626,"volume":2085,"transactions":9,"vwap":2624},"2025-05-08",9.89,9.93,9.84,-0.15,-1.5,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2616,"change":71,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2616},"2025-05-07",9.9,10.02,2.15,36700,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":785,"percent_change":1870,"volume":2638,"transactions":9,"vwap":2637},"2025-05-06",9.59,9.79,9.78,62800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1887,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-05",9.652,9.672,9.36,9.52,0.85,307000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2650,"change":374,"percent_change":740,"volume":2652,"transactions":9,"vwap":2650},"2025-05-02",9.34,9.44,9.327,57900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1179,"percent_change":202,"volume":2659,"transactions":9,"vwap":2658},"2025-05-01",9.24,9.255,9.11,9.13,16400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2663,"change":191,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-04-30",9.31,9.33,9.1,1.3,42000,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2321,"percent_change":1552,"volume":2673,"transactions":9,"vwap":2672},"2025-04-29",9.25,9.28,9.15,9.21,12200,{"date":2675,"open":2669,"high":2669,"low":2676,"close":2677,"change":703,"percent_change":721,"volume":2678,"transactions":9,"vwap":2677},"2025-04-28",8.99,9.08,69200,{"date":2680,"open":2658,"high":2681,"low":2682,"close":2681,"change":1607,"percent_change":937,"volume":2683,"transactions":9,"vwap":2681},"2025-04-25",9.2,9,26900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-04-24",8.85,9.209,8.84,9.17,0.325,3.67,36400,{"date":181,"open":2694,"high":2695,"low":177,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},8.891,8.98,8.845,-0.046,-0.52,4900]