[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGML":3,"homepage-market-summary":30,"stock-historical-SGML":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SGML","2026-10-08",{"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},"Sigma Lithium Corporation Common Shares","Nasdaq",null,"Common Stock","Sigma Lithium Corp together with its direct and indirect subsidiaries, is a commercial producer of lithium concentrate. It holds full interest in four mineral properties: Grota do Cirilo, Sao Jose, Santa Clara, and Genipapo, located in the municipalities of Aracuai and Itinga, in the Vale do Jequitinhonha region in the State of Minas Gerais, Brazil. Geographically, the company operates in Switzerland; United Arab Emirates; Singapore; and Republic of Korea, of which it derives maximum revenue from Switzerland.","560",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},9.56,9.67,9.73,9.36,9.86,-0.3,-3.04,1531073.905753,16227,9.5219,24.48,4.615,3966337.3759480636,24.9,2078,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},4.25,3465164,1264784981.362964,16.59,"2025-04-28",[185,186,196,206,216,227,237,248,257,268,278,288,299,309,320,330,339,350,360,369,378,388,399,409,420,430,439,449,459,469,480,490,499,509,519,530,539,549,560,569,580,590,601,611,622,632,641,651,660,669,678,686,695,704,712,723,733,741,750,755,764,772,779,786,794,799,805,813,821,829,838,846,851,859,864,871,877,884,893,901,909,918,927,935,944,953,960,968,976,985,991,1000,1009,1018,1026,1035,1043,1050,1059,1068,1076,1085,1094,1103,1112,1121,1129,1137,1145,1154,1162,1169,1177,1186,1194,1203,1211,1220,1228,1235,1243,1250,1258,1266,1273,1280,1285,1292,1299,1307,1315,1320,1327,1333,1340,1345,1350,1358,1365,1372,1380,1386,1393,1401,1408,1414,1422,1429,1436,1442,1447,1455,1463,1468,1475,1484,1492,1501,1505,1511,1516,1522,1529,1537,1544,1551,1559,1563,1568,1574,1580,1586,1592,1599,1604,1610,1616,1624,1632,1641,1648,1652,1657,1663,1672,1678,1684,1692,1697,1703,1709,1717,1725,1730,1736,1744,1752,1757,1762,1767,1773,1778,1785,1791,1795,1802,1809,1814,1818,1822,1827,1833,1837,1843,1850,1856,1864,1870,1877,1881,1889,1897,1903,1911,1920,1928,1935,1942,1950,1958,1966,1972,1979,1988,1996,2004,2011,2016,2023,2029,2036,2042,2049,2055,2063,2070,2076,2081,2087,2093,2101,2110,2119,2125,2133,2141,2145,2151,2157,2164,2169,2175,2180,2185,2192,2198,2206,2212,2219,2225,2233,2241,2246,2251,2257,2263,2269,2275,2280,2286,2292,2297,2302,2309,2313,2318,2324,2328,2335,2341,2347,2353,2358,2364,2370,2376,2380,2387,2394,2400,2407,2414,2421,2424,2428,2434,2440,2446,2451,2457,2464,2467,2471,2477,2481,2485,2491,2495,2500,2505,2510,2516,2523,2529,2536,2543,2549,2555,2561,2566,2571,2578,2584,2589,2595,2602,2606,2611,2615,2619,2625,2631,2638,2646,2652,2657,2661,2666,2673,2678,2684,2689,2694,2700,2706,2713,2718,2723,2726,2732,2739,2746,2753,2761,2767],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",10.32,10.355,9.68,0.15,1.54,2923054.673134,25625,9.8981,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":191,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",9.525,9.76,9.45,9.71,1.57,2067418.997359,18604,9.6949,{"date":207,"open":208,"high":209,"low":210,"close":15,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",9.41,9.585,8.9,0.47,5.17,2891974.924277,30110,9.3678,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",8.51,9.11,8.42,9.09,0.755,9.06,3964099.511671,35453,8.8281,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",9.02,7.785,8.335,-1.065,-11.33,6055576.596148,49574,8.248,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",9.8,10.03,9.01,9.4,-0.31,-3.19,3223874.142558,31585,9.5061,{"date":249,"open":250,"high":199,"low":251,"close":201,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",9.62,9.42,0.21,2.21,1148918.237063,11904,9.645,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",9.29,9.625,9.13,9.5,-0.08,-0.84,1474721.661912,13042,9.4928,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",9.98,9.47,9.58,-0.4,-4.01,2877381.532789,22215,9.642,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",9.89,10,9.63,-0.16,-1.58,1465706.234642,12989,9.8894,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",10.26,10.33,10.065,10.14,-0.44,-4.16,1417460.680742,15860,10.1797,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":117,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",10.45,10.64,10.15,10.58,3.02,1924037.931696,17646,10.479,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",10.135,10.43,9.88,10.27,0.3,3.01,2110697.296105,23073,10.2381,{"date":321,"open":322,"high":281,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",9.165,9.08,9.97,1.09,12.27,3363587.546327,24218,9.6894,{"date":331,"open":259,"high":251,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",8.86,8.88,-0.12,-1.33,3164149.238635,27572,9.0381,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",9.16,9.34,8.8023,9,-0.09,-0.99,3900041.811032,26692,9.1501,{"date":351,"open":352,"high":353,"low":354,"close":221,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",9.2,9.37,8.89,0.18,2.02,2301889.276815,24548,9.0887,{"date":361,"open":352,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",9.3099,8.91,-0.59,-6.21,1821492.852063,17315,9.0476,{"date":370,"open":371,"high":292,"low":372,"close":262,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",9.96,9.49,-0.57,-5.66,1574275.003815,17604,9.7148,{"date":379,"open":380,"high":381,"low":280,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",10.166,10.21,10.07,-0.5,-4.73,1968950.264807,18975,10.0719,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",10.41,11.2499,10.36,10.57,0.14,1.34,1869463.341173,21750,10.8738,{"date":400,"open":401,"high":402,"low":403,"close":312,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",10.775,11.1,10.2,-1.96,-15.82,5272859.501678,46686,10.6306,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",12.12,12.7,12.11,12.39,-0.38,-2.98,1745692.383364,18129,12.3712,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":263,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",12.8,12.97,12.51,12.77,-0.62,1404366.919584,17005,12.7624,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":136,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",12.2,12.959,12.85,4.81,1340319.728788,13256,12.721,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":415,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",12.42,12.57,11.9204,12.26,-3.01,973897.19283,14222,12.3132,{"date":450,"open":451,"high":452,"low":441,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",12.48,12.98,12.64,0.38,3.1,1310707.828928,16240,12.682,{"date":460,"open":461,"high":462,"low":463,"close":444,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",12.86,13.1704,12.179,-0.35,-2.78,1325620.326735,15531,12.5315,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",12.3,12.63,12.16,12.61,0.41,3.36,1038123.800694,13269,12.458,{"date":481,"open":482,"high":483,"low":484,"close":432,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",12.36,12.4746,11.97,-0.13,-1.05,740283.505052,9474,12.1861,{"date":491,"open":492,"high":414,"low":493,"close":494,"change":168,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",12.15,11.69,12.33,0.98,1547490.540901,17186,12.1866,{"date":500,"open":501,"high":502,"low":503,"close":501,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",12.21,12.78,11.86,0.24,2.01,2693925.425819,26062,12.2345,{"date":510,"open":511,"high":512,"low":513,"close":484,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",11.19,11.99,11.16,1.24,11.56,1847333.643494,20533,11.7547,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",10.96,10.99,10.5427,10.73,-0.21,-1.92,849047.028902,14813,10.7047,{"date":531,"open":532,"high":533,"low":302,"close":534,"change":345,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",11.31,11.36,10.94,-0.82,1556450.490712,20573,10.9309,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":273,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",11.12,11.24,10.82,11.03,-3.5,1717918.507213,22098,11.0453,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",11.77,11.78,11.271,11.43,-0.56,-4.67,1506699.256945,19924,11.4751,{"date":561,"open":522,"high":562,"low":563,"close":512,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",12.09,10.4,0.66,5.83,4246349.288852,42136,11.6902,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",11.785,12.07,11.23,11.33,-0.49,-4.15,2108423.926894,23993,11.5097,{"date":581,"open":582,"high":413,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",12.1,11.625,11.82,-0.02,-0.17,1629931.616408,16907,11.8614,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",11.7,12.02,11.68,11.84,0.08,0.68,1567553.774289,17427,11.8426,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":454,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",11.545,11.94,11.48,11.76,3.34,2087826.973308,24346,11.7397,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",11.15,11.5,11.02,11.38,0.6,5.57,1629092.267584,21109,11.3172,{"date":623,"open":624,"high":615,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",10.54,10.48,10.78,0.23,2.18,1143118.800002,20155,10.8076,{"date":633,"open":634,"high":634,"low":390,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",11.53,10.55,-0.55,-4.95,1652988.88315,23987,10.6439,{"date":642,"open":643,"high":644,"low":645,"close":402,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",11.14,11.245,10.81,0.64,6.12,1896319.249784,21844,11.0873,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":136,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",9.7,10.49,10.46,5.98,1252381.971306,14569,10.3134,{"date":661,"open":324,"high":662,"low":190,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",10.18,9.87,-0.11,-1.1,1541578.999264,17547,9.8845,{"date":670,"open":671,"high":672,"low":15,"close":270,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",9.57,10.001,0.61,6.51,1322946.732071,15204,9.8704,{"date":679,"open":271,"high":680,"low":681,"close":353,"change":334,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",9.74,9.1,-1.26,1969579.990807,19120,9.3308,{"date":687,"open":688,"high":688,"low":689,"close":372,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",9.77,9.15,-0.46,-4.62,2126057.807239,17213,9.4479,{"date":696,"open":663,"high":697,"low":282,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",10.05,9.95,0.32,3.32,1523962.587763,16135,9.8846,{"date":705,"open":706,"high":313,"low":707,"close":282,"change":112,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",9.79,9.55,-3.89,1518402.0857,17768,9.7036,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",10.5,10.62,10.01,10.02,-0.14,-1.38,1452141.814318,17156,10.2039,{"date":724,"open":725,"high":522,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",10.65,10.13,10.16,-0.32,-3.05,2385731.496323,22676,10.4323,{"date":734,"open":188,"high":735,"low":293,"close":625,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",10.76,0.29,2.85,1475788.668832,15457,10.4938,{"date":742,"open":662,"high":743,"low":726,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",10.42,10.19,-0.07,-0.68,1221422.686915,15518,10.2375,{"date":751,"open":752,"high":302,"low":19,"close":290,"change":173,"percent_change":753,"volume":754,"transactions":9,"vwap":290},"2026-07-17",10.022,-0.29,1168500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",11.09,11.13,10.22,10.29,-1,-8.86,1721600,{"date":765,"open":766,"high":604,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",11.93,10.95,11.29,-0.7,-5.84,1511000,{"date":773,"open":774,"high":775,"low":551,"close":512,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":512},"2026-07-14",11.83,12.14,0.37,3.18,1269600,{"date":780,"open":606,"high":781,"low":782,"close":783,"change":753,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-13",11.88,11.35,11.62,-2.43,1311500,{"date":787,"open":788,"high":444,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",12.01,11.64,11.91,0.09,0.76,1556600,{"date":795,"open":554,"high":796,"low":554,"close":584,"change":736,"percent_change":797,"volume":798,"transactions":9,"vwap":584},"2026-07-09",11.96,2.52,1673100,{"date":800,"open":801,"high":551,"low":541,"close":634,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":634},"2026-07-08",11.57,-0.27,-2.29,1442700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":373,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",12.0050001,12.19,11.42,11.8,-4.61,1460700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":596,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-06",12.24,12.47,12.043,12.37,0.65,1268100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":334,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-02",12.545,13.12,12.05,12.29,-0.97,1441900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",12.5,13.09,12.38,12.41,-0.24,-1.9,1602500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":792,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",12.44,12.905,12.43,12.65,6.39,2029400,{"date":847,"open":592,"high":482,"low":848,"close":849,"change":355,"percent_change":192,"volume":850,"transactions":9,"vwap":849},"2026-06-29",11.59,11.89,1826000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":294,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",11.85,11.95,11.51,11.71,-3.62,1535300,{"date":860,"open":471,"high":424,"low":552,"close":492,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":492},"2026-06-25",-0.33,-2.64,1530500,{"date":865,"open":866,"high":867,"low":868,"close":451,"change":485,"percent_change":869,"volume":870,"transactions":9,"vwap":451},"2026-06-24",12.79,13.03,12.17,-1.03,2327400,{"date":872,"open":474,"high":873,"low":834,"close":474,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":474},"2026-06-23",13.07,-0.69,-5.19,1738400,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":464,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",13.53,12.92,13.3,-2.56,2391000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",14,14.325,13.45,13.65,-1.15,-7.77,6150400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-17",14.96,15.64,14.526,14.8,0,1243900,{"date":902,"open":903,"high":904,"low":905,"close":898,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":898},"2026-06-16",15.11,15.438,14.6,-0.6,-3.9,2207000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",16.01,16.44,15.335,15.4,-0.58,-3.63,2395300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",14.92,16.185,14.905,15.98,1.25,8.49,2214900,{"date":928,"open":888,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",14.87,13.25,14.73,1.74,13.39,2857200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",13.775,13.95,12.9,12.99,-1.16,-8.2,2897300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",14.415,14.5,13.51,14.15,0.9,6.79,3666600,{"date":954,"open":955,"high":956,"low":957,"close":930,"change":173,"percent_change":958,"volume":959,"transactions":9,"vwap":930},"2026-06-08",13.58,13.63,13.095,-0.23,2059200,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",14.43,13.26,13.28,-1.45,-9.84,2556600,{"date":969,"open":970,"high":971,"low":972,"close":931,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":931},"2026-06-04",14.935,15.06,14.62,-0.43,-2.84,1721300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",16,16.02,15.04,15.16,-1.32,-8.01,2188400,{"date":986,"open":987,"high":988,"low":978,"close":989,"change":168,"percent_change":151,"volume":990,"transactions":9,"vwap":989},"2026-06-02",16.45,16.93,16.48,1693100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",16.66,16.7,15.82,16.36,-0.41,-2.44,2566400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",16.11,17.57,15.7,16.77,0.91,5.74,3852900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",14.98,16.08,14.948,15.86,0.77,5.1,2427200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":525,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",14.84,15.332,14.28,15.09,-1.37,2659400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",15.24,15.67,14.75,15.3,0.42,2.82,2493500,{"date":1036,"open":1031,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",15.57,14.725,14.88,-0.67,-4.31,8744900,{"date":1044,"open":1045,"high":923,"low":1046,"close":1047,"change":252,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-21",15.43,15.01,15.55,1.37,2694600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",15.45,15.5,14.61,15.34,0.39,2.61,3273800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",14.57,15.1,13.32,14.95,0.19,1.29,5203800,{"date":1069,"open":1012,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",16.32,14.32,14.76,-2.06,-12.25,5405400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",17.14,18.1,16.62,16.82,-1.045,-5.85,9250200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",18.16,18.34,17.01,17.865,-0.965,-5.12,3315400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",20.72,20.8,18.75,18.83,-2.05,-9.82,3945000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",19.78,21.11,19.38,20.88,0.58,2.86,3232700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",21.89,21.9,20.15,20.3,-1.41,-6.49,4907500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":942,"volume":1128,"transactions":9,"vwap":1126},"2026-05-08",23.33,23.45,21.29,21.71,-1.94,4521500,{"date":1130,"open":1131,"high":25,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",23.575,23.3,23.65,0.8,3.5,2844300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":699,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-06",22.475,22.97,20.11,22.85,1.42,4552000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",22.98,23.464,22.11,22.53,-0.04,-0.18,2384500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":617,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-04",21.97,23.01,20.86,22.57,2.73,2316600,{"date":1163,"open":1164,"high":1165,"low":1097,"close":1156,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1156},"2026-05-01",21.935,21.98,-0.1,-0.45,1800300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":736,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-30",22.18,22.76,21.522,22.07,1.33,2026200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",21.475,22.74,20.55,21.78,1.17,5.68,4209000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1166,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-28",20.01,21.33,19.33,20.61,-0.48,2188800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-27",19.94,20.75,18.96,20.71,1.02,5.18,2188200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":38,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",21.049999,21.15,19.22,19.69,-2.33,2767700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",20.66,21.25,19.48,20.16,-1.36,-6.32,3606300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":627,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-22",21.75,22,20.63,21.52,1.08,2637800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1125,"change":273,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1125},"2026-04-21",21.375,22.319,20.9,-1.84,3368800,{"date":1236,"open":1237,"high":1238,"low":1208,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-20",20.040001,21.82,21.69,1.97,9.99,5659000,{"date":1244,"open":1245,"high":1116,"low":1246,"close":1247,"change":1248,"percent_change":384,"volume":1249,"transactions":9,"vwap":1247},"2026-04-17",19.79,18.99,19.72,-0.98,4752900,{"date":1251,"open":1252,"high":1253,"low":1207,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",19.52,21.35,20.7,2.48,13.61,9005300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":819,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-15",17.23,18.31,17.02,18.22,3.7,2765700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1003,"change":355,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1003},"2026-04-14",17.58,18.37,17.3,1.04,3734900,{"date":1274,"open":1275,"high":1268,"low":1031,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",15.38,17.39,2.54,17.1,6478700,{"date":1281,"open":949,"high":1023,"low":949,"close":1282,"change":89,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-10",14.85,8.16,1981300,{"date":1286,"open":1287,"high":1288,"low":955,"close":1289,"change":96,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",14.49,14.78,13.73,-5.11,2311400,{"date":1293,"open":1294,"high":1295,"low":886,"close":1296,"change":283,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-08",15.03,15.139,14.47,-1.09,2618000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":168,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-07",14.39,15.22,14.21,14.63,0.83,2761800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":394,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-06",14.37,14.785,13.402,14.51,0.97,3500300,{"date":1316,"open":818,"high":1287,"low":1317,"close":1309,"change":1277,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1309},"2026-04-02",12.13,21.47,8226000,{"date":1321,"open":472,"high":1322,"low":1323,"close":774,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":774},"2026-04-01",13.21,11.63,-0.51,-4.13,4187600,{"date":1328,"open":515,"high":1329,"low":616,"close":1330,"change":1032,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-31",13.74,12.34,3.52,9825800,{"date":1334,"open":1335,"high":1288,"low":855,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-30",12.96,11.92,1.46,13.96,20375000,{"date":1341,"open":1342,"high":402,"low":1342,"close":655,"change":792,"percent_change":1343,"volume":1344,"transactions":9,"vwap":655},"2026-03-27",10.23,7.84,5109500,{"date":1346,"open":727,"high":714,"low":250,"close":653,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":653},"2026-03-26",-0.78,-7.44,1902900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":625,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":625},"2026-03-25",11.05,11.3,10.37,-0.2,-1.87,2532600,{"date":1359,"open":1360,"high":1361,"low":726,"close":1362,"change":73,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-24",10.17,10.9,10.68,3.19,2698200,{"date":1366,"open":1367,"high":654,"low":1368,"close":1369,"change":1370,"percent_change":962,"volume":1371,"transactions":9,"vwap":1369},"2026-03-23",9.51,9.46,10.35,1.305,3478200,{"date":1373,"open":1374,"high":371,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",9.84,8.925,9.045,-0.845,-8.54,2970200,{"date":1381,"open":19,"high":1241,"low":1382,"close":280,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":280},"2026-03-19",9.22,-0.63,-5.99,3078900,{"date":1387,"open":616,"high":1388,"low":1389,"close":1390,"change":1297,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-18",11.41,10.481,10.52,-9.39,1759600,{"date":1394,"open":1395,"high":810,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-17",11.11,11.01,11.61,0.27,2.38,1284000,{"date":1402,"open":1403,"high":614,"low":1404,"close":1405,"change":1398,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-16",11.2,10.752,11.34,2.44,1727600,{"date":1409,"open":1336,"high":775,"low":626,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-13",11.07,-0.87,-7.29,2969300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":604,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":604},"2026-03-12",12.6,12.68,11.835,-1.02,-7.87,1485800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1335,"change":1427,"percent_change":596,"volume":1428,"transactions":9,"vwap":1335},"2026-03-11",12.665,13.08,12.58,0.01,1344300,{"date":1430,"open":414,"high":1431,"low":1432,"close":1433,"change":646,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-10",13.37,12.285,12.95,5.2,2910500,{"date":1437,"open":766,"high":1438,"low":1439,"close":1440,"change":173,"percent_change":835,"volume":1441,"transactions":9,"vwap":1440},"2026-03-09",12.375,11.55,12.31,3064800,{"date":1443,"open":1444,"high":843,"low":849,"close":1330,"change":1445,"percent_change":263,"volume":1446,"transactions":9,"vwap":1330},"2026-03-06",11.9,-0.01,1966100,{"date":1448,"open":1449,"high":472,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-05",12.52,11.81,12.35,-0.61,-4.71,2547500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1335,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1335},"2026-03-04",13.0050001,13.15,12.32,0.35,2.78,1755200,{"date":1464,"open":1465,"high":939,"low":856,"close":474,"change":1118,"percent_change":1466,"volume":1467,"transactions":9,"vwap":474},"2026-03-03",12.76,-10.06,3504900,{"date":1469,"open":1470,"high":1301,"low":1471,"close":1472,"change":112,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-02",13.59,13.519,14.02,-2.71,2844700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-27",15.63,15.8,14.135,14.41,-1.81,-11.16,3682000,{"date":1485,"open":1294,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-26",16.27,13.9,16.22,-0.15,-0.92,7952200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-25",14.91,16.88,14.4,16.37,3.77,29.92,18055800,{"date":1502,"open":1416,"high":1433,"low":444,"close":1416,"change":191,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1416},"2026-02-24",1.2,4262200,{"date":1506,"open":1416,"high":1507,"low":1508,"close":1509,"change":585,"percent_change":283,"volume":1510,"transactions":9,"vwap":1509},"2026-02-23",13.01,12.101,12.45,4033400,{"date":1512,"open":1431,"high":1431,"low":842,"close":816,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":816},"2026-02-20",-1.14,-8.38,1954000,{"date":1517,"open":1458,"high":1518,"low":1433,"close":1256,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1256},"2026-02-19",13.98,0.16,1.19,2171800,{"date":1523,"open":1524,"high":1471,"low":1525,"close":888,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":888},"2026-02-18",13.19,12.4,0.62,4.83,1536500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":907,"volume":1536,"transactions":9,"vwap":1534},"2026-02-17",13.06,13.18,12.25,12.83,-0.52,1573900,{"date":1538,"open":1539,"high":1540,"low":1417,"close":1541,"change":1519,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-13",13.41,13.6,13.35,1.21,2392700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1524,"change":1549,"percent_change":244,"volume":1550,"transactions":9,"vwap":1524},"2026-02-12",13.23,13.72,12.73,-0.435,2350600,{"date":1552,"open":474,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-11",13.75,12.345,13.625,2.035,17.56,3704500,{"date":1560,"open":854,"high":854,"low":1439,"close":848,"change":294,"percent_change":1561,"volume":1562,"transactions":9,"vwap":848},"2026-02-10",-3.66,1790900,{"date":1564,"open":775,"high":816,"low":592,"close":1565,"change":146,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-09",12.03,-1.55,2005300,{"date":1569,"open":1570,"high":840,"low":810,"close":1571,"change":792,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-06",12,12.22,6.63,2150000,{"date":1575,"open":613,"high":849,"low":1576,"close":1577,"change":264,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-05",10.92,11.46,-6.83,3189200,{"date":1581,"open":854,"high":1582,"low":1444,"close":471,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":471},"2026-02-04",13.14,0.28,2.33,4768400,{"date":1587,"open":614,"high":1588,"low":1589,"close":593,"change":1590,"percent_change":782,"volume":1591,"transactions":9,"vwap":593},"2026-02-03",12.53,11.21,1.225,7630100,{"date":1593,"open":1594,"high":789,"low":1595,"close":1596,"change":1597,"percent_change":394,"volume":1598,"transactions":9,"vwap":1596},"2026-02-02",11.47,10.71,10.795,0.015,3539400,{"date":1600,"open":774,"high":1416,"low":725,"close":626,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":626},"2026-01-30",-1.93,-15.18,4178700,{"date":1605,"open":867,"high":867,"low":1606,"close":1607,"change":464,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-29",11.655,12.71,-2.68,3776100,{"date":1611,"open":1612,"high":1613,"low":1459,"close":1531,"change":1324,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1531},"2026-01-28",13.62,13.78,-3.76,3736300,{"date":1617,"open":1539,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-27",13.8,12.82,13.57,0.26,1.95,2126100,{"date":1625,"open":1626,"high":1288,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-26",14.66,13.2,13.31,-1.43,-9.7,3712400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-23",14.45,15.14,14.11,14.74,2.2,17.54,7583900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1445,"percent_change":263,"volume":1647,"transactions":9,"vwap":1646},"2026-01-22",12.455,13.02,11.885,12.54,4354200,{"date":1649,"open":1613,"high":1618,"low":326,"close":1650,"change":1490,"percent_change":1578,"volume":1651,"transactions":9,"vwap":1650},"2026-01-21",12.55,5456200,{"date":1653,"open":808,"high":1618,"low":788,"close":1654,"change":1503,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-20",13.47,9.78,6091400,{"date":1658,"open":1659,"high":930,"low":532,"close":326,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":326},"2026-01-16",12.81,-1.98,-13.89,13060200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-15",16.15,16.49,13.876,14.25,-2.34,-14.1,7101500,{"date":1673,"open":1064,"high":1674,"low":1675,"close":182,"change":1271,"percent_change":1676,"volume":1677,"transactions":9,"vwap":182},"2026-01-14",16.87,14.55,6.69,3837800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1047,"change":664,"percent_change":769,"volume":1683,"transactions":9,"vwap":1047},"2026-01-13",16.2,16.26,15.08,8668900,{"date":1685,"open":1480,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-12",15.95,14.04,15.66,2.15,15.91,5529300,{"date":1693,"open":1553,"high":1694,"low":1534,"close":948,"change":252,"percent_change":1695,"volume":1696,"transactions":9,"vwap":948},"2026-01-09",14.36,1.58,5560200,{"date":1698,"open":1699,"high":1011,"low":1425,"close":881,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":881},"2026-01-08",14.72,-2.36,-15.07,6370600,{"date":1704,"open":1686,"high":1705,"low":1706,"close":1688,"change":373,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1688},"2026-01-07",16.5,15.315,-3.51,4624700,{"date":1710,"open":1711,"high":1712,"low":1477,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-06",15.68,16.6,16.23,1.03,6.78,3788700,{"date":1718,"open":1719,"high":1720,"low":1540,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-05",14.345,15.53,15.2,0.99,6.97,4588800,{"date":1726,"open":1727,"high":1668,"low":881,"close":1303,"change":1200,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1303},"2026-01-02",13.56,7.73,2157600,{"date":1731,"open":964,"high":1732,"low":1733,"close":1524,"change":20,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1524},"2025-12-31",13.77,13.011,-2.22,1357900,{"date":1737,"open":1738,"high":1739,"low":1063,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-30",13.71,14.19,13.49,0.265,2,4698500,{"date":1745,"open":933,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-29",13.7,12.74,13.225,-1.275,-8.79,3125800,{"date":1753,"open":1296,"high":1304,"low":1754,"close":947,"change":1722,"percent_change":1755,"volume":1756,"transactions":9,"vwap":947},"2025-12-26",13.83,7.33,4254900,{"date":1758,"open":1654,"high":1487,"low":1759,"close":948,"change":1760,"percent_change":191,"volume":1761,"transactions":9,"vwap":948},"2025-12-24",12.88,0.02,1720600,{"date":1763,"open":1764,"high":1296,"low":1765,"close":1740,"change":1445,"percent_change":745,"volume":1766,"transactions":9,"vwap":1740},"2025-12-23",13.935,13.1,4399000,{"date":1768,"open":425,"high":1668,"low":412,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-22",13.5,1.31,10.75,5337400,{"date":1774,"open":1775,"high":1532,"low":810,"close":808,"change":1109,"percent_change":1776,"volume":1777,"transactions":9,"vwap":808},"2025-12-19",11.98,5,8864200,{"date":1779,"open":1780,"high":1781,"low":390,"close":1397,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1397},"2025-12-18",10.61,11.73,0.93,8.71,3252200,{"date":1786,"open":1787,"high":473,"low":1780,"close":1362,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1362},"2025-12-17",11.135,0.45,4.4,5937600,{"date":1792,"open":1360,"high":291,"low":1793,"close":1342,"change":1166,"percent_change":827,"volume":1794,"transactions":9,"vwap":1342},"2025-12-16",9.72,2991600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":291,"change":906,"percent_change":1800,"volume":1801,"transactions":9,"vwap":291},"2025-12-15",11.155,11.28,9.93,-5.49,3538000,{"date":1803,"open":1804,"high":766,"low":1780,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-12",11.67,10.93,-0.77,-6.58,2827900,{"date":1810,"open":614,"high":1811,"low":1812,"close":592,"change":394,"percent_change":1542,"volume":1813,"transactions":9,"vwap":592},"2025-12-11",11.765,10.66,3556900,{"date":1815,"open":788,"high":482,"low":634,"close":515,"change":997,"percent_change":1816,"volume":1817,"transactions":9,"vwap":515},"2025-12-10",-3.43,3708400,{"date":1819,"open":311,"high":471,"low":1241,"close":484,"change":1820,"percent_change":930,"volume":1821,"transactions":9,"vwap":484},"2025-12-09",1.4,6539200,{"date":1823,"open":680,"high":1824,"low":1793,"close":393,"change":1825,"percent_change":562,"volume":1826,"transactions":9,"vwap":393},"2025-12-08",11.059,1.14,6079700,{"date":1828,"open":314,"high":1829,"low":353,"close":1830,"change":636,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-05",10.39,9.43,-5.51,3276600,{"date":1834,"open":19,"high":1835,"low":271,"close":270,"change":67,"percent_change":383,"volume":1836,"transactions":9,"vwap":270},"2025-12-04",10.34,2995400,{"date":1838,"open":1360,"high":1839,"low":1840,"close":240,"change":383,"percent_change":1841,"volume":1842,"transactions":9,"vwap":240},"2025-12-03",10.25,9.615,-4.75,3732800,{"date":1844,"open":782,"high":1845,"low":1846,"close":1847,"change":761,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-02",11.45,9.915,10.53,-8.67,4764800,{"date":1851,"open":574,"high":1852,"low":1853,"close":634,"change":1854,"percent_change":1622,"volume":1855,"transactions":9,"vwap":634},"2025-12-01",11.645,10.89,0.22,5061500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":532,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":532},"2025-11-28",10.69,11.565,10.3,0.7,6.6,4069500,{"date":1865,"open":280,"high":1866,"low":1867,"close":1780,"change":1015,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1780},"2025-11-26",10.85,9.465,7.83,5196300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1374,"change":1489,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1374},"2025-11-25",10.6,11.54,9.755,-1.5,8017800,{"date":1878,"open":1879,"high":760,"low":221,"close":1241,"change":394,"percent_change":1143,"volume":1880,"transactions":9,"vwap":1241},"2025-11-24",9.54,6546200,{"date":1882,"open":261,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-21",9.945,8.83,9.85,0.455,4.84,13079500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1091,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-20",10.84,11.715,9.32,9.395,-9.31,13840400,{"date":1898,"open":210,"high":1576,"low":1899,"close":392,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":392},"2025-11-19",8.87,2.59,33.33,39690200,{"date":1904,"open":1905,"high":925,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-18",7.555,7.5,7.77,-0.25,-3.12,8231000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-17",8.21,8.52,6.86,8.02,1.96,32.34,44749600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1519,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-14",5.662,6.55,5.29,6.06,2.71,8298700,{"date":1929,"open":1930,"high":1931,"low":1184,"close":1932,"change":1933,"percent_change":1714,"volume":1934,"transactions":9,"vwap":1932},"2025-11-13",6.05,6.42,5.9,0.06,4177300,{"date":1936,"open":1932,"high":1937,"low":1938,"close":1939,"change":585,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-12",6.015,5.715,5.84,-0.34,3508400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":283,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-11",5.91,6.055,5.775,5.86,-2.66,2694100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1861,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-10",5.56,6.095,5.4,6.02,13.16,5158500,{"date":1959,"open":1960,"high":1961,"low":435,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-07",4.89,5.557,5.32,0.25,4.93,4670600,{"date":1967,"open":1968,"high":212,"low":1527,"close":1969,"change":345,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-06",5.16,5.07,-1.74,2668600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1968,"change":1977,"percent_change":290,"volume":1978,"transactions":9,"vwap":1968},"2025-11-05",4.75,5.23,4.73,0.48,4009000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-04",4.96,5.19,4.67,4.68,-0.675,-12.61,5065700,{"date":1989,"open":1990,"high":1991,"low":26,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-03",6.675,6.95,5.355,-1.135,-17.49,14435400,{"date":1997,"open":1998,"high":1999,"low":1925,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-31",6.34,6.545,6.49,0.17,2.69,4367300,{"date":2005,"open":1184,"high":2006,"low":2007,"close":2008,"change":1109,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-30",6.4,5.55,6.32,10.1,5917700,{"date":2012,"open":618,"high":2013,"low":2007,"close":1007,"change":2001,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1007},"2025-10-29",5.79,3.05,3945400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":618,"change":67,"percent_change":2021,"volume":2022,"transactions":9,"vwap":618},"2025-10-28",5.63,5.76,5.414,-0.89,3535300,{"date":2024,"open":1925,"high":2025,"low":618,"close":2026,"change":273,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-27",6.18,5.62,-6.64,6388700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1955,"change":345,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1955},"2025-10-24",6.01,6.46,5.955,-1.47,5967800,{"date":2037,"open":2031,"high":2038,"low":2031,"close":2039,"change":504,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-23",6.36,6.11,4.09,3808100,{"date":2043,"open":647,"high":2044,"low":2045,"close":2046,"change":1167,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-22",6.24,5.75,5.87,-7.12,4352300,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2008,"change":1535,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2008},"2025-10-21",6.7,6.265,-7.6,3272200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":293,"volume":2062,"transactions":9,"vwap":2060},"2025-10-20",6.41,7.25,6.38,6.84,0.63,5887200,{"date":2064,"open":2065,"high":2051,"low":2066,"close":2067,"change":373,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-17",6.44,6.175,6.21,-8.41,4952100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1715,"change":394,"percent_change":122,"volume":2075,"transactions":9,"vwap":1715},"2025-10-16",6.64,6.985,6.45,4166200,{"date":2077,"open":2072,"high":2078,"low":2079,"close":2072,"change":315,"percent_change":1976,"volume":2080,"transactions":9,"vwap":2072},"2025-10-15",7.12,6.31,7931300,{"date":2082,"open":2083,"high":2084,"low":1930,"close":1998,"change":364,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1998},"2025-10-14",6.67,6.74,-8.51,7402000,{"date":2088,"open":1572,"high":2089,"low":2044,"close":2090,"change":141,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-13",7.08,6.93,11.06,8418300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2044,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2044},"2025-10-10",7.45,7.497,6.171,-1.19,-16.02,7568200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-09",7.26,7.99,7.2,7.43,0.4,5.69,5674000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-08",7.52,7.525,6.9,7.03,-0.53,-7.01,3228400,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":1445,"percent_change":485,"volume":2124,"transactions":9,"vwap":2123},"2025-10-07",7.995,7.205,7.56,3508200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":596,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-06",7.82,7.89,7.51,7.57,1.07,3151800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1861,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-03",6.88,7.688,6.72,7.49,10.31,5064500,{"date":2142,"open":2114,"high":2089,"low":2143,"close":951,"change":1151,"percent_change":364,"volume":2144,"transactions":9,"vwap":951},"2025-10-02",6.71,1715100,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":1032,"percent_change":1923,"volume":2150,"transactions":9,"vwap":2149},"2025-10-01",6.53,7.01,6.83,2577600,{"date":2152,"open":2051,"high":2153,"low":2154,"close":2057,"change":112,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2057},"2025-09-30",6.778,6.33,-5.74,2405100,{"date":2158,"open":2159,"high":2160,"low":1715,"close":2161,"change":958,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-29",7.17,7.353,6.8,-3.27,2559000,{"date":2165,"open":2166,"high":2167,"low":951,"close":2115,"change":586,"percent_change":1700,"volume":2168,"transactions":9,"vwap":2115},"2025-09-26",7.16,7.289,3091200,{"date":2170,"open":2171,"high":2172,"low":2057,"close":2105,"change":819,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2105},"2025-09-25",6.525,7.37,9.92,5955100,{"date":2176,"open":2006,"high":2177,"low":2059,"close":1923,"change":1788,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1923},"2025-09-24",6.82,7.38,3925000,{"date":2181,"open":2182,"high":2182,"low":1925,"close":2183,"change":586,"percent_change":1473,"volume":2184,"transactions":9,"vwap":2183},"2025-09-23",6.35,6.1,1744100,{"date":2186,"open":2031,"high":2187,"low":2188,"close":2189,"change":252,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-22",6.325,5.92,6.27,3.47,1813600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1925,"change":168,"percent_change":356,"volume":2197,"transactions":9,"vwap":1925},"2025-09-19",6.16,6.5,6.04,3390500,{"date":2199,"open":2200,"high":1937,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-18",5.885,5.765,5.94,0.13,2.24,1427100,{"date":2207,"open":565,"high":2208,"low":2201,"close":2209,"change":345,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-17",6.15,5.81,-1.53,1597400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1932,"change":791,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1932},"2025-09-16",5.95,5.99,5.806,1.55,1848600,{"date":2220,"open":2221,"high":1944,"low":2222,"close":2209,"change":2107,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2209},"2025-09-15",5.7,5.602,7.39,2554000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":585,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-12",5.46,5.48,5.37,5.41,-0.37,1389500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":67,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-11",5.435,5.54,5.35,5.43,-0.91,2293300,{"date":2242,"open":2013,"high":2046,"low":2243,"close":2228,"change":861,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2228},"2025-09-10",5.47,-5.68,2539500,{"date":2247,"open":2248,"high":2214,"low":2045,"close":2209,"change":973,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2209},"2025-09-09",5.85,-6.89,2759300,{"date":2252,"open":1923,"high":2253,"low":2254,"close":2044,"change":146,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2044},"2025-09-08",6.57,6.14,-2.95,1451900,{"date":2258,"open":2259,"high":2260,"low":2189,"close":2261,"change":1056,"percent_change":2032,"volume":2262,"transactions":9,"vwap":2261},"2025-09-05",6.295,6.625,6.43,3174800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2196,"change":1427,"percent_change":2001,"volume":2268,"transactions":9,"vwap":2196},"2025-09-04",6,6.07,5.835,2020700,{"date":2270,"open":2271,"high":2272,"low":1932,"close":2273,"change":899,"percent_change":899,"volume":2274,"transactions":9,"vwap":2273},"2025-09-03",6.08,6.217,6.03,2188900,{"date":2276,"open":2277,"high":2277,"low":2273,"close":2273,"change":746,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2273},"2025-09-02",6.58,-10.13,2046200,{"date":2281,"open":2282,"high":2137,"low":2283,"close":2143,"change":1854,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2143},"2025-08-29",6.62,6.48,3.39,1585000,{"date":2287,"open":2288,"high":2051,"low":2006,"close":2000,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2000},"2025-08-28",6.65,-0.22,-3.28,1748600,{"date":2293,"open":656,"high":2294,"low":2295,"close":2143,"change":141,"percent_change":1577,"volume":2296,"transactions":9,"vwap":2143},"2025-08-27",6.937,5.965,4203700,{"date":2298,"open":2299,"high":2283,"low":2188,"close":1955,"change":485,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1955},"2025-08-26",6.425,-2.11,1778100,{"date":2303,"open":2208,"high":2304,"low":2305,"close":2208,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2208},"2025-08-25",6.54,6.022,0.03,0.49,1955100,{"date":2310,"open":1932,"high":2044,"low":2311,"close":647,"change":2001,"percent_change":1110,"volume":2312,"transactions":9,"vwap":647},"2025-08-22",5.8,2342000,{"date":2314,"open":1932,"high":2315,"low":2316,"close":2214,"change":1427,"percent_change":2001,"volume":2317,"transactions":9,"vwap":2214},"2025-08-21",6.045,5.795,1831600,{"date":2319,"open":2067,"high":2320,"low":2321,"close":2202,"change":38,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2202},"2025-08-20",6.22,5.815,-7.33,2965900,{"date":2325,"open":2074,"high":2326,"low":1925,"close":2057,"change":1151,"percent_change":426,"volume":2327,"transactions":9,"vwap":2057},"2025-08-19",6.605,2801800,{"date":2329,"open":1999,"high":2330,"low":2331,"close":2074,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2074},"2025-08-18",6.91,6.282,0.05,0.78,3436700,{"date":2336,"open":2337,"high":2223,"low":2337,"close":2006,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2006},"2025-08-15",5.77,0.75,13.27,11259100,{"date":2342,"open":2013,"high":2215,"low":2343,"close":2344,"change":525,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-14",5.536,5.65,-3.58,3053200,{"date":2348,"open":674,"high":2349,"low":1947,"close":1947,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1947},"2025-08-13",6.59,-0.36,-5.79,3455600,{"date":2354,"open":674,"high":2355,"low":2356,"close":2320,"change":690,"percent_change":2249,"volume":2357,"transactions":9,"vwap":2320},"2025-08-12",6.61,6.155,3877800,{"date":2359,"open":2360,"high":2135,"low":2194,"close":2361,"change":514,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-11",6.485,6.68,22.79,7312900,{"date":2365,"open":2229,"high":2236,"low":2366,"close":2367,"change":504,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-08",5.21,5.44,4.62,4398000,{"date":2371,"open":2372,"high":2238,"low":2373,"close":1434,"change":252,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1434},"2025-08-07",5.12,5.0050001,4.21,4015500,{"date":2377,"open":2366,"high":2366,"low":1964,"close":2378,"change":1166,"percent_change":404,"volume":2379,"transactions":9,"vwap":2378},"2025-08-06",4.99,1702100,{"date":2381,"open":2382,"high":1201,"low":2383,"close":2384,"change":1427,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-05",5.145,5.01,5.09,0.2,2400400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":899,"percent_change":899,"volume":2393,"transactions":9,"vwap":2392},"2025-08-04",5.14,5.27,5.055,5.08,2170000,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2392,"change":664,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2392},"2025-08-01",4.86,5.187,-2.12,1561200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1982,"change":728,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1982},"2025-07-31",5.45,5.515,5.15,-5.81,2059300,{"date":2408,"open":2265,"high":2409,"low":2402,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-30",6.014,5.51,-0.475,-7.94,3314400,{"date":2415,"open":2416,"high":2187,"low":2214,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-29",6.305,5.985,-0.565,-8.63,2212000,{"date":2422,"open":2090,"high":1723,"low":2182,"close":1923,"change":373,"percent_change":983,"volume":2423,"transactions":9,"vwap":1923},"2025-07-28",2580100,{"date":2425,"open":2103,"high":2426,"low":1991,"close":2078,"change":1166,"percent_change":45,"volume":2427,"transactions":9,"vwap":2078},"2025-07-25",7.46,2514100,{"date":2429,"open":2115,"high":2430,"low":2431,"close":2432,"change":475,"percent_change":1955,"volume":2433,"transactions":9,"vwap":2432},"2025-07-24",7.575,6.89,7.22,4564700,{"date":2435,"open":2436,"high":2166,"low":2355,"close":2437,"change":243,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-23",7.05,6.81,-4.35,2324600,{"date":2441,"open":2442,"high":2443,"low":1715,"close":2078,"change":454,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2078},"2025-07-22",6.94,7.335,5.64,2476300,{"date":2447,"open":2060,"high":2448,"low":2051,"close":2084,"change":791,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2084},"2025-07-21",7.125,1.35,2932200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2288,"change":899,"percent_change":899,"volume":2456,"transactions":9,"vwap":2288},"2025-07-18",6.865,7,6.56,2808200,{"date":2458,"open":2459,"high":1915,"low":2460,"close":2288,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2288},"2025-07-17",6.28,6.25,0.53,8.66,2862900,{"date":2465,"open":2025,"high":2182,"low":2215,"close":647,"change":1933,"percent_change":1722,"volume":2466,"transactions":9,"vwap":647},"2025-07-16",2791200,{"date":2468,"open":2183,"high":2469,"low":1939,"close":1925,"change":1760,"percent_change":73,"volume":2470,"transactions":9,"vwap":1925},"2025-07-15",6.205,2136300,{"date":2472,"open":2473,"high":2474,"low":2344,"close":2196,"change":475,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2196},"2025-07-14",5.705,6.215,7.28,2990200,{"date":2478,"open":2479,"high":2344,"low":2404,"close":2018,"change":899,"percent_change":899,"volume":2480,"transactions":9,"vwap":2018},"2025-07-11",5.555,3228100,{"date":2482,"open":618,"high":2214,"low":2228,"close":2018,"change":252,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2018},"2025-07-10",3.87,2767900,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2289,"percent_change":907,"volume":2490,"transactions":9,"vwap":2489},"2025-07-09",5.66,5.36,5.42,2764300,{"date":2492,"open":1016,"high":1184,"low":1016,"close":2444,"change":2493,"percent_change":615,"volume":2494,"transactions":9,"vwap":2444},"2025-07-08",0.56,2774200,{"date":2496,"open":2497,"high":2366,"low":2498,"close":2392,"change":664,"percent_change":2398,"volume":2499,"transactions":9,"vwap":2392},"2025-07-07",5.125,4.94,1863900,{"date":2501,"open":2378,"high":2045,"low":2502,"close":1982,"change":454,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1982},"2025-07-03",4.985,7.9,3003500,{"date":2506,"open":1789,"high":2507,"low":1789,"close":435,"change":2508,"percent_change":393,"volume":2509,"transactions":9,"vwap":435},"2025-07-02",5.05,0.46,3476800,{"date":2511,"open":2512,"high":2512,"low":179,"close":2513,"change":1489,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-01",4.46,4.35,-3.33,1160200,{"date":2517,"open":2368,"high":2518,"low":2519,"close":2520,"change":334,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-30",4.71,4.455,4.5,-2.6,1049300,{"date":2524,"open":1984,"high":2525,"low":2526,"close":2368,"change":1151,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2368},"2025-06-27",4.74,4.461,-0.86,1794800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":454,"percent_change":333,"volume":2535,"transactions":9,"vwap":2534},"2025-06-26",4.32,4.765,4.315,4.66,2481200,{"date":2537,"open":2538,"high":2539,"low":179,"close":2540,"change":802,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-25",4.55,4.56,4.28,-5.93,2307600,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2538,"change":2547,"percent_change":66,"volume":2548,"transactions":9,"vwap":2538},"2025-06-24",4.8,4.53,-0.06,1822700,{"date":2550,"open":2551,"high":2552,"low":2538,"close":2553,"change":1489,"percent_change":2554,"volume":804,"transactions":9,"vwap":2553},"2025-06-23",4.795,4.82,4.61,-3.15,{"date":2556,"open":1981,"high":1776,"low":2557,"close":2558,"change":1152,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-20",4.705,4.76,-3.64,2148300,{"date":2562,"open":2378,"high":2372,"low":2563,"close":2498,"change":334,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2498},"2025-06-18",4.9,-2.37,903100,{"date":2567,"open":2383,"high":2568,"low":2525,"close":2569,"change":173,"percent_change":364,"volume":2570,"transactions":9,"vwap":2569},"2025-06-17",5.13,5.06,2202200,{"date":2572,"open":2573,"high":1924,"low":2574,"close":2384,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2384},"2025-06-16",5.26,5.02,0.07,1.39,1865300,{"date":2579,"open":2574,"high":2580,"low":2581,"close":2574,"change":664,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2574},"2025-06-13",5.215,4.97,-2.14,1618600,{"date":2585,"open":2367,"high":2586,"low":2507,"close":2568,"change":1940,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2568},"2025-06-12",5.445,-6.22,1562000,{"date":2590,"open":2591,"high":2311,"low":2592,"close":2243,"change":525,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2243},"2025-06-11",5.71,5.425,-3.7,1381500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":1184,"change":2600,"percent_change":1240,"volume":2601,"transactions":9,"vwap":1184},"2025-06-10",5.67,5.93,5.33,0.11,2488800,{"date":2603,"open":1962,"high":2019,"low":2604,"close":618,"change":1460,"percent_change":2051,"volume":2605,"transactions":9,"vwap":618},"2025-06-09",5.3,2045900,{"date":2607,"open":1434,"high":2237,"low":2384,"close":2608,"change":596,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-06",5.22,1.56,1607700,{"date":2612,"open":2383,"high":2573,"low":2383,"close":2389,"change":355,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2389},"2025-06-05",3.63,1265000,{"date":2616,"open":1969,"high":1016,"low":2617,"close":1981,"change":67,"percent_change":761,"volume":2618,"transactions":9,"vwap":1981},"2025-06-04",4.85,1089100,{"date":2620,"open":2621,"high":1016,"low":2622,"close":2383,"change":776,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2383},"2025-06-03",4.65,4.52,7.97,2289900,{"date":2626,"open":2545,"high":2627,"low":2546,"close":2628,"change":67,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-02",4.87,4.64,-1.07,1344200,{"date":2632,"open":2633,"high":2633,"low":2621,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-30",5.015,4.69,-0.315,-6.29,2225600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2373,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2373},"2025-05-29",5.34,5.353,4.993,-0.285,-5.39,1229700,{"date":2647,"open":2007,"high":2648,"low":2649,"close":1924,"change":958,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1924},"2025-05-28",5.58,5.205,-4.17,1248500,{"date":2653,"open":2215,"high":2271,"low":2228,"close":2654,"change":415,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-27",5.52,-6.44,1310600,{"date":2658,"open":2316,"high":2659,"low":2221,"close":1932,"change":1151,"percent_change":1040,"volume":2660,"transactions":9,"vwap":1932},"2025-05-23",6.2,1585700,{"date":2662,"open":2402,"high":2663,"low":1975,"close":2202,"change":1788,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2202},"2025-05-22",5.96,8.2,2060700,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":243,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-21",5.805,5.415,5.49,-5.34,2097900,{"date":2674,"open":2675,"high":647,"low":2337,"close":2311,"change":146,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2311},"2025-05-20",6.09,-3.17,1755500,{"date":2679,"open":2195,"high":2680,"low":2681,"close":2215,"change":364,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2215},"2025-05-19",6.505,5.845,-8.97,2529200,{"date":2685,"open":2090,"high":1723,"low":2686,"close":2277,"change":861,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2277},"2025-05-16",6.47,-4.78,3336000,{"date":2690,"open":2223,"high":2691,"low":1915,"close":2330,"change":1535,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2330},"2025-05-15",7.463,-7,1678800,{"date":2695,"open":2696,"high":2697,"low":2178,"close":2106,"change":112,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2106},"2025-05-14",7.79,7.81,-4.99,1952100,{"date":2701,"open":2702,"high":2703,"low":2432,"close":2127,"change":454,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2127},"2025-05-13",7.59,8.01,5.11,1410400,{"date":2707,"open":2708,"high":2709,"low":2172,"close":2710,"change":1065,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-12",7.69,7.75,7.44,2.62,1322300,{"date":2714,"open":1906,"high":2715,"low":2716,"close":2058,"change":586,"percent_change":803,"volume":2717,"transactions":9,"vwap":2058},"2025-05-09",7.649,7.13,1123800,{"date":2719,"open":2115,"high":2720,"low":2148,"close":2721,"change":1056,"percent_change":2007,"volume":2722,"transactions":9,"vwap":2721},"2025-05-08",7.499,7.42,1239400,{"date":2724,"open":2172,"high":2710,"low":2437,"close":2115,"change":728,"percent_change":2438,"volume":2725,"transactions":9,"vwap":2115},"2025-05-07",1388600,{"date":2727,"open":2728,"high":2503,"low":2729,"close":2729,"change":294,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-05-06",7.68,7.35,-5.65,999600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2696,"change":383,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2696},"2025-05-05",8.34,8.355,7.78,-6.03,506600,{"date":2740,"open":2741,"high":2742,"low":2703,"close":2743,"change":394,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-02",8.28,8.4,8.29,1.72,589000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2600,"percent_change":1048,"volume":2752,"transactions":9,"vwap":2751},"2025-05-01",8.17,8.33,7.98,8.15,399300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":283,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-04-30",8,8.18,7.85,8.04,-1.95,970400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2664,"change":899,"percent_change":899,"volume":2766,"transactions":9,"vwap":2664},"2025-04-29",8.195,8.25,8.07,284100,{"date":183,"open":2768,"high":2769,"low":2758,"close":2664,"change":745,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2664},8.27,8.365,-0.85,400500]