[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFU":3,"homepage-market-summary":29,"stock-historical-EFU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFU","2026-10-02",{"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},"ProShares Trust UltraShort MSCI EAFE","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3761,0.319016,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.2899,7.3,7.24,7.43,-0.1401,-1.89,4829.4954,10.42,6.67,9278.582275332,16.5,4764,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13.35,6908,2521445.568833,-44.39,"2025-04-22",[181,184,194,204,213,222,231,241,251,260,269,280,291,300,311,321,332,342,352,361,369,378,386,394,404,413,422,431,441,450,459,468,476,485,493,501,510,517,527,534,542,550,559,566,574,581,590,599,605,614,623,633,643,652,661,671,680,689,697,703,708,713,720,725,731,737,742,745,752,757,762,767,773,776,779,781,784,787,793,800,806,812,821,827,833,839,842,848,852,855,860,864,867,871,876,880,887,896,901,905,909,915,920,926,931,937,943,947,952,959,965,969,973,978,981,987,990,995,999,1003,1007,1011,1016,1021,1027,1034,1040,1046,1054,1061,1068,1076,1084,1091,1098,1106,1113,1122,1130,1135,1141,1148,1153,1159,1166,1174,1177,1184,1190,1197,1202,1205,1208,1213,1217,1220,1223,1225,1228,1233,1236,1238,1242,1244,1248,1252,1255,1259,1261,1264,1269,1274,1280,1285,1290,1294,1299,1304,1311,1315,1317,1319,1323,1327,1331,1333,1337,1340,1342,1346,1350,1354,1357,1359,1362,1366,1368,1372,1377,1381,1384,1389,1392,1399,1404,1407,1410,1413,1417,1419,1423,1430,1432,1437,1444,1449,1456,1460,1466,1470,1475,1478,1483,1485,1489,1492,1495,1499,1503,1509,1512,1514,1518,1521,1523,1527,1529,1532,1536,1539,1543,1546,1548,1553,1557,1564,1569,1575,1579,1584,1586,1589,1591,1594,1598,1601,1605,1608,1611,1614,1618,1620,1623,1625,1627,1629,1632,1634,1637,1640,1643,1647,1651,1657,1661,1664,1668,1671,1676,1679,1681,1685,1688,1690,1692,1696,1700,1705,1708,1711,1715,1719,1723,1729,1734,1740,1746,1752,1755,1759,1762,1766,1771,1776,1779,1784,1789,1793,1798,1801,1804,1807,1813,1815,1820,1823,1827,1830,1834,1838,1843,1846,1852,1855,1861,1865,1872,1876,1880,1882,1885,1888,1891,1894,1896,1898,1901,1905,1909,1913,1918,1922,1927,1931,1936,1938,1943,1948,1953,1957,1962,1967,1971,1975,1979,1983,1986,1990,1995,2001,2005,2009,2013,2018,2025],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},39,7.3165,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",7.35,7.47,7.335,0.1599,2.2,15040.0261,105,7.4215,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",7.15,7.289,7.2701,0.0901,1.25,8889.0063,88,7.2274,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.2,7.18,0.0752,1.06,3309.7473,30,7.1821,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":209,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.165,7.0617,7.1048,0.0748,11069.7473,64,7.0964,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",7.126,7.03,-0.1554,-2.16,8048.893,51,7.0725,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",7.22,7.16,7.1854,0.0434,0.61,4976.8853,65,7.1762,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",7.07,7.175,7.142,0.1638,2.35,6505.7473,98,7.1441,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",6.9517,6.9782,-0.0518,-0.74,3955.7473,44,6.9616,{"date":261,"open":262,"high":262,"low":263,"close":225,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",7.1,7.022,-0.1659,-2.31,8515.7473,59,7.0335,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",7.21,7.245,7.1857,7.1959,0.1396,1.98,3999.8853,37,7.2104,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",7.011,7.08,7.006,7.0563,-0.1517,-2.1,7658.8883,47,7.0586,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",7.12,7.208,0.063,0.88,7929.7473,54,7.1812,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",7.159,7.17,7.13,7.145,0.07,0.99,98593.7473,121,7.1677,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",7.05,7.0893,7.075,0.11,1.58,10481.7473,48,7.0514,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",6.979,6.9805,6.94,6.965,-0.1498,-2.11,5176.8903,40,6.9737,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",7.06,7.115,7.1148,0.1298,1.86,1182.6843,41,7.079,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",6.88,7,6.985,0.1554,2.28,12958.3091,53,6.9661,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",6.8398,6.8296,0.065,0.96,529.4567,27,6.8206,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":306,"volume":367,"transactions":359,"vwap":368},"2026-09-04",6.731,6.77,6.7646,0.0046,9490.4567,6.7664,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",6.83,6.76,-0.155,-2.24,1119.1047,34,6.7859,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",6.915,-0.065,-0.93,226.4567,26,6.914,{"date":387,"open":388,"high":345,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":376,"vwap":393},"2026-09-01",6.995,6.98,0.1266,1.85,1292.4567,6.9618,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",6.829,6.8534,6.8264,0.0469,0.69,746.4567,29,6.8051,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",6.801,6.8065,0.0155,0.23,304.4567,23,6.8039,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":209,"volume":419,"transactions":420,"vwap":421},"2026-08-27",6.781,6.819,6.791,0.071,8005.6037,33,6.8013,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",6.759,6.72,0.035,0.52,789.4567,31,6.7331,{"date":432,"open":425,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",6.73,6.681,6.685,-0.0858,-1.27,7891.4567,46,6.6938,{"date":442,"open":364,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":278,"vwap":449},"2026-08-24",6.78,6.765,6.7708,0.0187,0.28,1428.4567,6.7749,{"date":451,"open":424,"high":424,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",6.75,6.7521,-0.1121,-1.63,4889.4567,38,6.7564,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":376,"vwap":467},"2026-08-20",6.84,6.8799,6.8642,0.0446,0.65,8478.4567,6.857,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":402,"vwap":475},"2026-08-19",6.8035,6.8196,-0.0411,-0.6,481.4567,6.8056,{"date":477,"open":443,"high":478,"low":443,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",6.868,6.8607,0.1427,2.12,1223.9567,43,6.8342,{"date":486,"open":487,"high":433,"low":25,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":457,"vwap":492},"2026-08-17",6.68,6.718,0.013,0.19,10000.6692,6.7249,{"date":494,"open":25,"high":495,"low":25,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",6.705,0.015,0.22,257.4567,22,6.6751,{"date":502,"open":503,"high":504,"low":25,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",6.69,6.71,-0.0249,-0.37,4451.4567,87,6.702,{"date":511,"open":487,"high":512,"low":25,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":359,"vwap":516},"2026-08-12",6.7149,-0.0401,-0.59,1233.4602,6.6868,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",6.701,6.755,6.7,-0.005,-0.07,9291.0292,57,6.7068,{"date":528,"open":529,"high":372,"low":530,"close":372,"change":356,"percent_change":531,"volume":532,"transactions":340,"vwap":533},"2026-08-10",6.74,6.7302,0.97,996.567633,6.7357,{"date":535,"open":503,"high":536,"low":503,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":258,"vwap":541},"2026-08-07",6.719,6.695,-0.14,-2.05,9872.6037,6.7061,{"date":543,"open":371,"high":544,"low":371,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":289,"vwap":549},"2026-08-06",6.85,6.835,0.021,0.31,9758.6024,6.8343,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",6.79,6.814,-0.016,-0.23,642.6047,35,6.794,{"date":560,"open":561,"high":561,"low":371,"close":371,"change":562,"percent_change":563,"volume":564,"transactions":229,"vwap":565},"2026-08-04",6.91,-0.18,-2.57,761.7939,6.8716,{"date":567,"open":334,"high":334,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",7.01,-0.0464,-0.66,10460.4572,52,7.0243,{"date":575,"open":225,"high":576,"low":225,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":429,"vwap":580},"2026-07-31",7.0564,0.0683,0.98,1579.5071,7.0468,{"date":582,"open":293,"high":293,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",6.95,6.9881,-0.3941,-5.34,5748.1897,85,7.0519,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":116,"volume":597,"transactions":557,"vwap":598},"2026-07-29",7.161,7.4,7.1537,7.3822,0.0822,4424.4567,7.2459,{"date":600,"open":18,"high":18,"low":18,"close":18,"change":601,"percent_change":602,"volume":603,"transactions":182,"vwap":604},"2026-07-28",-0.03,-0.41,369.4567,7.3199,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":278,"vwap":613},"2026-07-27",7.2914,7.33,7.27,0.01,0.14,6132.4567,7.2859,{"date":615,"open":616,"high":617,"low":233,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":525,"vwap":622},"2026-07-24",7.37,7.38,7.32,-0.1229,-1.65,3288.4567,7.3318,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",7.41,7.4994,7.4429,0.2028,2.8,3023.4567,61,7.4581,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",7.2448,7.26,7.2401,-0.0399,-0.55,665.4567,36,7.249,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",7.25,7.28,-0.1913,-2.56,1286.4567,28,7.2544,{"date":653,"open":20,"high":654,"low":20,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",7.53,7.4713,0.0313,0.42,3733.5937,49,7.4936,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",7.48,7.405,7.44,0.115,1.57,5001.4567,70,7.4461,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":158,"volume":677,"transactions":678,"vwap":679},"2026-07-16",7.34,7.29,7.325,0.0538,10111.4567,79,7.3215,{"date":681,"open":682,"high":646,"low":206,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",7.2483,7.2712,-0.023,-0.32,7413.0158,58,7.2041,{"date":690,"open":206,"high":691,"low":234,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":636},"2026-07-14",7.31,7.2942,-0.1058,-1.43,10830.9067,102,{"date":698,"open":617,"high":593,"low":617,"close":593,"change":699,"percent_change":700,"volume":701,"transactions":457,"vwap":702},"2026-07-13",0.16,2.21,2890.4567,7.3809,{"date":704,"open":691,"high":691,"low":233,"close":19,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":19},"2026-07-10",-0.06,-0.82,5500,{"date":709,"open":609,"high":618,"low":609,"close":18,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":18},"2026-07-09",-0.09,-1.22,3100,{"date":714,"open":20,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-08",7.5,7.39,0.12,1.65,11200,{"date":721,"open":674,"high":674,"low":609,"close":609,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":609},"2026-07-07",0.21,2.97,5100,{"date":726,"open":727,"high":727,"low":334,"close":334,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":334},"2026-07-06",7.11,-0.19,-2.62,7200,{"date":732,"open":733,"high":674,"low":733,"close":645,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":645},"2026-07-02",7.19,-0.21,-2.82,3300,{"date":738,"open":715,"high":715,"low":739,"close":739,"change":699,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-01",7.46,2.19,2200,{"date":743,"open":616,"high":617,"low":18,"close":18,"change":705,"percent_change":706,"volume":744,"transactions":9,"vwap":18},"2026-06-30",5600,{"date":746,"open":663,"high":747,"low":186,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-29",7.52,7.36,-0.1,-1.34,10000,{"date":753,"open":715,"high":715,"low":665,"close":739,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":739},"2026-06-26",0.05,0.67,45500,{"date":758,"open":187,"high":187,"low":618,"close":625,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":625},"2026-06-25",-0.12,-1.59,6700,{"date":763,"open":747,"high":764,"low":747,"close":654,"change":765,"percent_change":766,"volume":173,"transactions":9,"vwap":654},"2026-06-24",7.57,-0.04,-0.53,{"date":768,"open":769,"high":769,"low":764,"close":764,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-06-23",7.58,0.29,3.98,600,{"date":774,"open":646,"high":691,"low":636,"close":646,"change":111,"percent_change":538,"volume":775,"transactions":9,"vwap":646},"2026-06-22",1700,{"date":777,"open":646,"high":674,"low":646,"close":674,"change":749,"percent_change":778,"volume":741,"transactions":9,"vwap":674},"2026-06-18",-1.35,{"date":780,"open":233,"high":593,"low":234,"close":716,"change":306,"percent_change":357,"volume":741,"transactions":9,"vwap":716},"2026-06-17",{"date":782,"open":206,"high":616,"low":206,"close":618,"change":111,"percent_change":538,"volume":783,"transactions":9,"vwap":618},"2026-06-16",2600,{"date":785,"open":636,"high":608,"low":636,"close":608,"change":749,"percent_change":778,"volume":786,"transactions":9,"vwap":608},"2026-06-15",7100,{"date":788,"open":789,"high":789,"low":593,"close":20,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":20},"2026-06-12",7.56,-0.05,-0.67,3700,{"date":794,"open":795,"high":796,"low":663,"close":663,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":663},"2026-06-11",7.81,7.83,-0.51,-6.38,6200,{"date":801,"open":795,"high":802,"low":795,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",7.99,0.2,2.57,6000,{"date":807,"open":808,"high":795,"low":808,"close":809,"change":810,"percent_change":427,"volume":811,"transactions":9,"vwap":809},"2026-06-09",7.62,7.79,0.04,2900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-08",7.73,7.77,7.68,7.75,-0.2,-2.52,2700,{"date":822,"open":715,"high":823,"low":715,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",7.95,0.48,6.43,46000,{"date":828,"open":187,"high":829,"low":187,"close":187,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":187},"2026-06-04",7.51,-0.08,-1.06,1800,{"date":834,"open":715,"high":764,"low":715,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",7.55,0.09,1.21,6500,{"date":840,"open":715,"high":715,"low":739,"close":739,"change":523,"percent_change":382,"volume":841,"transactions":9,"vwap":739},"2026-06-02",10400,{"date":843,"open":844,"high":845,"low":747,"close":654,"change":106,"percent_change":846,"volume":847,"transactions":9,"vwap":654},"2026-06-01",7.61,7.65,0.8,9600,{"date":849,"open":739,"high":187,"low":739,"close":187,"change":850,"percent_change":850,"volume":851,"transactions":9,"vwap":187},"2026-05-29",0,1200,{"date":853,"open":715,"high":789,"low":187,"close":187,"change":111,"percent_change":854,"volume":772,"transactions":9,"vwap":187},"2026-05-28",-0.13,{"date":856,"open":665,"high":663,"low":20,"close":663,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":663},"2026-05-27",0.08,1.08,2800,{"date":861,"open":716,"high":663,"low":716,"close":593,"change":562,"percent_change":862,"volume":863,"transactions":9,"vwap":593},"2026-05-26",-2.37,51500,{"date":865,"open":747,"high":769,"low":747,"close":769,"change":850,"percent_change":850,"volume":866,"transactions":9,"vwap":769},"2026-05-22",700,{"date":868,"open":869,"high":869,"low":769,"close":769,"change":850,"percent_change":850,"volume":870,"transactions":9,"vwap":769},"2026-05-21",7.69,900,{"date":872,"open":873,"high":873,"low":829,"close":769,"change":506,"percent_change":874,"volume":875,"transactions":9,"vwap":769},"2026-05-20",7.85,-4.65,5700,{"date":877,"open":878,"high":823,"low":878,"close":823,"change":699,"percent_change":879,"volume":866,"transactions":9,"vwap":823},"2026-05-19",7.89,2.05,{"date":881,"open":882,"high":883,"low":882,"close":809,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":809},"2026-05-18",7.76,7.97,-0.22,-2.75,7600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",7.84,8.08,7.82,8.01,0.27,3.49,6900,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":717,"percent_change":667,"volume":772,"transactions":9,"vwap":900},"2026-05-14",7.66,7.78,7.74,{"date":902,"open":817,"high":817,"low":903,"close":808,"change":854,"percent_change":904,"volume":783,"transactions":9,"vwap":808},"2026-05-13",7.49,-1.68,{"date":906,"open":817,"high":809,"low":907,"close":817,"change":717,"percent_change":667,"volume":908,"transactions":9,"vwap":817},"2026-05-12",7.67,52600,{"date":910,"open":663,"high":911,"low":663,"close":912,"change":810,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-11",7.64,7.63,0.53,4700,{"date":916,"open":917,"high":844,"low":769,"close":918,"change":830,"percent_change":919,"volume":870,"transactions":9,"vwap":918},"2026-05-08",7.6,7.59,-1.04,{"date":921,"open":922,"high":907,"low":922,"close":907,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":907},"2026-05-07",7.42,0.15,1.99,3800,{"date":927,"open":829,"high":747,"low":617,"close":747,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":747},"2026-05-06",-0.38,-4.81,17000,{"date":932,"open":933,"high":883,"low":933,"close":934,"change":884,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-05",7.86,7.9,-2.71,3600,{"date":938,"open":873,"high":939,"low":873,"close":940,"change":941,"percent_change":942,"volume":786,"transactions":9,"vwap":940},"2026-05-04",8.19,8.12,0.3,3.84,{"date":944,"open":817,"high":945,"low":733,"close":891,"change":111,"percent_change":854,"volume":946,"transactions":9,"vwap":891},"2026-05-01",7.94,19000,{"date":948,"open":823,"high":823,"low":795,"close":796,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":796},"2026-04-30",-0.39,-4.74,12800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":699,"percent_change":924,"volume":958,"transactions":9,"vwap":957},"2026-04-29",8.18,8.31,8.05,8.22,16100,{"date":960,"open":961,"high":961,"low":945,"close":962,"change":717,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-28",8.13,8.06,1.51,1900,{"date":966,"open":945,"high":967,"low":945,"close":945,"change":705,"percent_change":968,"volume":936,"transactions":9,"vwap":945},"2026-04-27",8,-0.75,{"date":970,"open":971,"high":971,"low":933,"close":967,"change":601,"percent_change":506,"volume":972,"transactions":9,"vwap":967},"2026-04-24",8.04,2000,{"date":974,"open":945,"high":975,"low":934,"close":976,"change":836,"percent_change":116,"volume":977,"transactions":9,"vwap":976},"2026-04-23",8.11,8.03,16300,{"date":979,"open":809,"high":823,"low":809,"close":945,"change":111,"percent_change":854,"volume":980,"transactions":9,"vwap":945},"2026-04-22",2100,{"date":982,"open":891,"high":983,"low":882,"close":823,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":823},"2026-04-21",8.02,0.33,4.33,8800,{"date":988,"open":907,"high":907,"low":808,"close":808,"change":893,"percent_change":989,"volume":820,"transactions":9,"vwap":808},"2026-04-20",3.67,{"date":991,"open":187,"high":789,"low":186,"close":186,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":186},"2026-04-17",-0.42,-5.41,72900,{"date":996,"open":808,"high":997,"low":808,"close":815,"change":306,"percent_change":998,"volume":761,"transactions":9,"vwap":815},"2026-04-16",7.8,0.91,{"date":1000,"open":911,"high":900,"low":912,"close":1001,"change":306,"percent_change":1002,"volume":744,"transactions":9,"vwap":1001},"2026-04-15",7.7,0.92,{"date":1004,"open":898,"high":1001,"low":918,"close":912,"change":759,"percent_change":1005,"volume":1006,"transactions":9,"vwap":912},"2026-04-14",-1.55,5800,{"date":1008,"open":967,"high":976,"low":1001,"close":817,"change":538,"percent_change":1009,"volume":1010,"transactions":9,"vwap":817},"2026-04-13",-1.77,14500,{"date":1012,"open":809,"high":945,"low":809,"close":878,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":878},"2026-04-10",-0.02,-0.25,6400,{"date":1017,"open":983,"high":971,"low":891,"close":1018,"change":810,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-09",7.91,0.51,20300,{"date":1022,"open":817,"high":1023,"low":817,"close":1024,"change":791,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-08",7.96,7.87,-7.85,45700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":409,"volume":1033,"transactions":9,"vwap":1031},"2026-04-07",8.73,8.75,8.54,0.02,22500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":790,"percent_change":1039,"volume":775,"transactions":9,"vwap":1038},"2026-04-06",8.55,8.58,8.52,-0.58,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":836,"percent_change":209,"volume":1045,"transactions":9,"vwap":1044},"2026-04-02",8.86,8.56,8.57,28800,{"date":1047,"open":1048,"high":1043,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-01",8.45,8.34,8.48,-0.27,-3.09,101500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1030,"change":473,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1030},"2026-03-31",9.02,9.17,8.68,-6.42,81700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":765,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-30",9.14,9.44,9.35,-0.43,46200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":699,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-27",9.29,9.48,9.23,9.39,1.73,68700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1072,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1072},"2026-03-26",9.15,9.25,8.99,0.37,4.18,86700,{"date":1085,"open":1042,"high":1086,"low":1087,"close":1042,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1042},"2026-03-25",8.91,8.77,-0.29,-3.17,24000,{"date":1092,"open":1070,"high":1093,"low":1094,"close":1078,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1078},"2026-03-24",9.34,9.07,0.1,1.1,40400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1066,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-23",9.09,9.2,8.83,9.05,-4.54,74100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1071,"change":427,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1071},"2026-03-20",9.08,9.59,9.03,5.8,70200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-19",9.19,9.22,8.85,8.96,0.03,0.34,72200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":306,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-18",8.78,8.95,8.71,8.93,0.79,15400,{"date":1131,"open":1031,"high":1132,"low":1048,"close":1042,"change":611,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1042},"2026-03-17",9.1,1.61,7700,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1088,"percent_change":1140,"volume":951,"transactions":9,"vwap":1139},"2026-03-16",8.82,8.63,8.72,-3.22,{"date":1142,"open":1143,"high":1132,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-13",8.76,9.01,0.24,2.74,28300,{"date":1149,"open":1030,"high":1150,"low":1151,"close":1087,"change":1145,"percent_change":1152,"volume":826,"transactions":9,"vwap":1087},"2026-03-12",8.88,8.67,2.81,{"date":1154,"open":1043,"high":1155,"low":1156,"close":1157,"change":1095,"percent_change":58,"volume":1158,"transactions":9,"vwap":1157},"2026-03-11",8.62,8.51,8.53,7300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":523,"percent_change":706,"volume":1165,"transactions":9,"vwap":1164},"2026-03-10",8.37,8.46,8.24,8.43,14400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":854,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-09",8.94,9.21,8.49,8.5,-1.51,53800,{"date":1175,"open":1042,"high":1042,"low":1044,"close":1138,"change":611,"percent_change":718,"volume":1176,"transactions":9,"vwap":1138},"2026-03-06",26100,{"date":1178,"open":1179,"high":1044,"low":1180,"close":1170,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1170},"2026-03-05",8.32,8.3,0.45,5.6,9300,{"date":1185,"open":1186,"high":1186,"low":971,"close":971,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":971},"2026-03-04",8.25,-0.31,-3.71,11900,{"date":1191,"open":1043,"high":1192,"low":1180,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-03",8.66,8.35,0.5,6.37,15100,{"date":1198,"open":1018,"high":1199,"low":873,"close":873,"change":547,"percent_change":1200,"volume":1201,"transactions":9,"vwap":873},"2026-03-02",7.93,4.11,6100,{"date":1203,"open":835,"high":835,"low":1204,"close":1204,"change":1032,"percent_change":893,"volume":741,"transactions":9,"vwap":1204},"2026-02-27",7.54,{"date":1206,"open":829,"high":917,"low":715,"close":747,"change":850,"percent_change":850,"volume":1207,"transactions":9,"vwap":747},"2026-02-26",2400,{"date":1209,"open":769,"high":769,"low":715,"close":747,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":747},"2026-02-25",-0.11,-1.44,5900,{"date":1214,"open":911,"high":845,"low":912,"close":912,"change":790,"percent_change":1215,"volume":1216,"transactions":9,"vwap":912},"2026-02-24",-0.65,3200,{"date":1218,"open":816,"high":816,"low":816,"close":816,"change":306,"percent_change":1002,"volume":1219,"transactions":9,"vwap":816},"2026-02-23",100,{"date":1221,"open":898,"high":898,"low":844,"close":844,"change":854,"percent_change":904,"volume":1222,"transactions":9,"vwap":844},"2026-02-20",1300,{"date":1224,"open":899,"high":899,"low":900,"close":900,"change":106,"percent_change":131,"volume":775,"transactions":9,"vwap":900},"2026-02-19",{"date":1226,"open":808,"high":816,"low":808,"close":816,"change":601,"percent_change":949,"volume":1227,"transactions":9,"vwap":816},"2026-02-18",5200,{"date":1229,"open":899,"high":899,"low":1230,"close":1230,"change":610,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-17",7.71,0.13,500,{"date":1234,"open":1235,"high":1235,"low":1001,"close":1001,"change":850,"percent_change":850,"volume":772,"transactions":9,"vwap":1001},"2026-02-13",7.72,{"date":1237,"open":1235,"high":1235,"low":1001,"close":1001,"change":717,"percent_change":317,"volume":866,"transactions":9,"vwap":1001},"2026-02-12",{"date":1239,"open":918,"high":918,"low":764,"close":769,"change":749,"percent_change":1240,"volume":1241,"transactions":9,"vwap":769},"2026-02-11",-1.3,400,{"date":1243,"open":918,"high":816,"low":918,"close":816,"change":601,"percent_change":949,"volume":859,"transactions":9,"vwap":816},"2026-02-10",{"date":1245,"open":934,"high":934,"low":1001,"close":1230,"change":555,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1230},"2026-02-09",-2.9,2300,{"date":1249,"open":1250,"high":1250,"low":945,"close":945,"change":506,"percent_change":1251,"volume":980,"transactions":9,"vwap":945},"2026-02-06",8.1,-4.45,{"date":1253,"open":1254,"high":955,"low":1163,"close":955,"change":1145,"percent_change":723,"volume":1232,"transactions":9,"vwap":955},"2026-02-05",8.27,{"date":1256,"open":883,"high":1257,"low":883,"close":1257,"change":705,"percent_change":256,"volume":1258,"transactions":9,"vwap":1257},"2026-02-04",8.07,300,{"date":1260,"open":1250,"high":961,"low":1250,"close":961,"change":850,"percent_change":850,"volume":783,"transactions":9,"vwap":961},"2026-02-03",{"date":1262,"open":940,"high":961,"low":940,"close":961,"change":710,"percent_change":1263,"volume":173,"transactions":9,"vwap":961},"2026-02-02",-1.09,{"date":1265,"open":1266,"high":1267,"low":1266,"close":957,"change":1231,"percent_change":1133,"volume":1268,"transactions":9,"vwap":957},"2026-01-30",8.14,8.23,8300,{"date":1270,"open":954,"high":954,"low":1271,"close":1271,"change":830,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-29",8.09,-0.98,800,{"date":1275,"open":1267,"high":1267,"low":1276,"close":1277,"change":699,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-28",8.15,8.17,2,3900,{"date":1281,"open":1257,"high":890,"low":967,"close":892,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":892},"2026-01-27",-0.26,-3.14,4500,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1254,"change":749,"percent_change":1289,"volume":1273,"transactions":9,"vwap":1254},"2026-01-26",8.33,8.26,-1.19,{"date":1291,"open":1156,"high":1038,"low":1161,"close":1161,"change":830,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1161},"2026-01-23",-0.95,9000,{"date":1295,"open":1162,"high":1296,"low":1297,"close":1048,"change":830,"percent_change":1298,"volume":986,"transactions":9,"vwap":1048},"2026-01-22",8.47,8.42,-0.94,{"date":1300,"open":1301,"high":1301,"low":1157,"close":1157,"change":1302,"percent_change":1303,"volume":870,"transactions":9,"vwap":1157},"2026-01-21",8.6,-0.17,-1.95,{"date":1305,"open":1139,"high":1139,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-20",8.59,8.7,0.26,3.08,4600,{"date":1312,"open":1048,"high":1048,"low":1313,"close":1313,"change":765,"percent_change":1314,"volume":851,"transactions":9,"vwap":1313},"2026-01-16",8.44,-0.47,{"date":1316,"open":1050,"high":1050,"low":1050,"close":1050,"change":850,"percent_change":850,"volume":1219,"transactions":9,"vwap":1050},"2026-01-15",{"date":1318,"open":1050,"high":1050,"low":1296,"close":1050,"change":790,"percent_change":514,"volume":964,"transactions":9,"vwap":1050},"2026-01-14",{"date":1320,"open":1157,"high":1157,"low":1157,"close":1157,"change":857,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1157},"2026-01-13",0.95,1100,{"date":1324,"open":1031,"high":1031,"low":1048,"close":1048,"change":749,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1048},"2026-01-12",-1.17,3400,{"date":1328,"open":1036,"high":1036,"low":1036,"close":1036,"change":1329,"percent_change":1330,"volume":1219,"transactions":9,"vwap":1036},"2026-01-09",-0.15,-1.72,{"date":1332,"open":1143,"high":1143,"low":1307,"close":1307,"change":610,"percent_change":717,"volume":820,"transactions":9,"vwap":1307},"2026-01-08",{"date":1334,"open":1058,"high":1126,"low":1058,"close":1335,"change":106,"percent_change":1336,"volume":1284,"transactions":9,"vwap":1335},"2026-01-07",8.69,0.7,{"date":1338,"open":1138,"high":1339,"low":1138,"close":1138,"change":1013,"percent_change":555,"volume":730,"transactions":9,"vwap":1138},"2026-01-06",8.65,{"date":1341,"open":1042,"high":1042,"low":1339,"close":1339,"change":734,"percent_change":862,"volume":736,"transactions":9,"vwap":1339},"2026-01-05",{"date":1343,"open":1042,"high":1344,"low":1042,"close":1042,"change":562,"percent_change":1345,"volume":805,"transactions":9,"vwap":1042},"2026-01-02",8.87,-1.99,{"date":1347,"open":1348,"high":1103,"low":1349,"close":1348,"change":836,"percent_change":101,"volume":811,"transactions":9,"vwap":1348},"2025-12-31",9.04,9,{"date":1351,"open":1352,"high":1125,"low":1086,"close":1125,"change":765,"percent_change":1353,"volume":1222,"transactions":9,"vwap":1125},"2025-12-30",8.92,-0.44,{"date":1355,"open":1356,"high":1056,"low":1356,"close":1080,"change":106,"percent_change":755,"volume":1232,"transactions":9,"vwap":1080},"2025-12-29",8.97,{"date":1358,"open":1086,"high":1127,"low":1086,"close":1127,"change":111,"percent_change":1210,"volume":1222,"transactions":9,"vwap":1127},"2025-12-26",{"date":1360,"open":1118,"high":1118,"low":1168,"close":1168,"change":538,"percent_change":1361,"volume":1273,"transactions":9,"vwap":1168},"2025-12-24",-1.54,{"date":1363,"open":1364,"high":1100,"low":1364,"close":1108,"change":1210,"percent_change":1365,"volume":811,"transactions":9,"vwap":1108},"2025-12-23",9.06,-1.2,{"date":1367,"open":1079,"high":1079,"low":1115,"close":1115,"change":705,"percent_change":1215,"volume":964,"transactions":9,"vwap":1115},"2025-12-22",{"date":1369,"open":1370,"high":1370,"low":1101,"close":1079,"change":1210,"percent_change":1371,"volume":1322,"transactions":9,"vwap":1079},"2025-12-19",9.32,-1.18,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":759,"percent_change":437,"volume":1284,"transactions":9,"vwap":1375},"2025-12-18",9.33,9.36,9.28,{"date":1378,"open":1379,"high":1071,"low":1379,"close":1071,"change":699,"percent_change":1380,"volume":783,"transactions":9,"vwap":1071},"2025-12-17",9.45,1.72,{"date":1382,"open":1070,"high":1093,"low":1070,"close":1370,"change":306,"percent_change":1383,"volume":1006,"transactions":9,"vwap":1370},"2025-12-16",0.76,{"date":1385,"open":1386,"high":1386,"low":1101,"close":1079,"change":759,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1079},"2025-12-15",9.27,-1.28,1400,{"date":1390,"open":1391,"high":1391,"low":1375,"close":1391,"change":316,"percent_change":58,"volume":936,"transactions":9,"vwap":1391},"2025-12-12",9.37,{"date":1393,"open":1394,"high":1370,"low":1395,"close":1396,"change":749,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-11",9.31,9.24,9.26,-1.07,30700,{"date":1400,"open":1401,"high":1401,"low":1375,"close":1375,"change":734,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1375},"2025-12-10",9.57,-2.19,3500,{"date":1405,"open":1406,"high":1401,"low":1406,"close":1401,"change":1032,"percent_change":722,"volume":1273,"transactions":9,"vwap":1401},"2025-12-09",9.53,{"date":1408,"open":1409,"high":1409,"low":1071,"close":1409,"change":754,"percent_change":913,"volume":1207,"transactions":9,"vwap":1409},"2025-12-08",9.55,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":610,"percent_change":316,"volume":772,"transactions":9,"vwap":1412},"2025-12-05",9.5,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":765,"percent_change":992,"volume":875,"transactions":9,"vwap":1416},"2025-12-04",9.43,9.49,{"date":1418,"open":1406,"high":1406,"low":1406,"close":1406,"change":710,"percent_change":1298,"volume":772,"transactions":9,"vwap":1406},"2025-12-03",{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":705,"percent_change":1422,"volume":914,"transactions":9,"vwap":1421},"2025-12-02",9.62,-0.62,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":836,"percent_change":1429,"volume":811,"transactions":9,"vwap":1428},"2025-12-01",9.64,9.69,9.63,9.68,0.94,{"date":1431,"open":1109,"high":1109,"low":1109,"close":1109,"change":765,"percent_change":992,"volume":1258,"transactions":9,"vwap":1109},"2025-11-28",{"date":1433,"open":1434,"high":1434,"low":1427,"close":1427,"change":1435,"percent_change":1436,"volume":1258,"transactions":9,"vwap":1427},"2025-11-26",9.85,-0.24,-2.43,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":734,"percent_change":1443,"volume":173,"transactions":9,"vwap":1442},"2025-11-25",9.94,9.97,9.86,9.87,-2.08,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":765,"percent_change":1448,"volume":972,"transactions":9,"vwap":1447},"2025-11-24",10.09,10.08,-0.4,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1322,"transactions":9,"vwap":1453},"2025-11-21",10.16,10.23,10.12,-0.3,-2.88,{"date":1457,"open":1446,"high":24,"low":1458,"close":24,"change":770,"percent_change":1459,"volume":761,"transactions":9,"vwap":24},"2025-11-20",10,2.86,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":306,"percent_change":1336,"volume":1465,"transactions":9,"vwap":1464},"2025-11-19",10.19,10.22,10.13,4900,{"date":1467,"open":1451,"high":1451,"low":1468,"close":1468,"change":409,"percent_change":1469,"volume":866,"transactions":9,"vwap":1468},"2025-11-18",10.06,2.34,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1308,"percent_change":1474,"volume":1258,"transactions":9,"vwap":1473},"2025-11-17",9.73,9.83,2.72,{"date":1476,"open":1401,"high":1401,"low":1401,"close":1401,"change":106,"percent_change":1477,"volume":870,"transactions":9,"vwap":1401},"2025-11-14",0.63,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":803,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-13",9.51,2.15,200,{"date":1484,"open":1394,"high":1394,"low":1394,"close":1394,"change":749,"percent_change":831,"volume":1219,"transactions":9,"vwap":1394},"2025-11-12",{"date":1486,"open":1379,"high":1379,"low":1487,"close":1487,"change":538,"percent_change":1488,"volume":772,"transactions":9,"vwap":1487},"2025-11-11",9.41,-1.47,{"date":1490,"open":1409,"high":1409,"low":1409,"close":1409,"change":734,"percent_change":1491,"volume":1219,"transactions":9,"vwap":1409},"2025-11-10",-2.15,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":790,"percent_change":797,"volume":1232,"transactions":9,"vwap":1494},"2025-11-07",9.76,{"date":1496,"open":1434,"high":1434,"low":1497,"close":1497,"change":810,"percent_change":1498,"volume":1232,"transactions":9,"vwap":1497},"2025-11-06",9.81,0.41,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1329,"percent_change":1172,"volume":930,"transactions":9,"vwap":1502},"2025-11-05",9.74,9.77,{"date":1504,"open":1440,"high":1440,"low":1505,"close":1506,"change":722,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-04",9.91,9.92,2.16,17100,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1032,"percent_change":722,"volume":870,"transactions":9,"vwap":1511},"2025-11-03",9.71,{"date":1513,"open":1426,"high":1426,"low":1426,"close":1426,"change":810,"percent_change":1498,"volume":1219,"transactions":9,"vwap":1426},"2025-10-31",{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":857,"percent_change":1517,"volume":1482,"transactions":9,"vwap":1516},"2025-10-30",9.65,0.84,{"date":1519,"open":1401,"high":1401,"low":1401,"close":1401,"change":717,"percent_change":1520,"volume":1219,"transactions":9,"vwap":1401},"2025-10-29",1.27,{"date":1522,"open":1379,"high":1379,"low":1379,"close":1379,"change":850,"percent_change":850,"volume":1482,"transactions":9,"vwap":1379},"2025-10-28",{"date":1524,"open":1525,"high":1525,"low":1379,"close":1379,"change":759,"percent_change":1526,"volume":1273,"transactions":9,"vwap":1379},"2025-10-27",9.54,-1.25,{"date":1528,"open":1401,"high":1401,"low":1401,"close":1401,"change":601,"percent_change":1187,"volume":1219,"transactions":9,"vwap":1401},"2025-10-24",{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":710,"percent_change":382,"volume":1219,"transactions":9,"vwap":1531},"2025-10-23",9.6,{"date":1533,"open":1428,"high":1534,"low":1428,"close":1426,"change":810,"percent_change":1498,"volume":1535,"transactions":9,"vwap":1426},"2025-10-22",9.7,21000,{"date":1537,"open":1516,"high":1516,"low":1516,"close":1516,"change":1231,"percent_change":1538,"volume":1258,"transactions":9,"vwap":1516},"2025-10-21",1.37,{"date":1540,"open":1541,"high":1541,"low":1412,"close":1542,"change":1329,"percent_change":1005,"volume":792,"transactions":9,"vwap":1542},"2025-10-20",9.58,9.52,{"date":1544,"open":1472,"high":1472,"low":1545,"close":1545,"change":601,"percent_change":1187,"volume":772,"transactions":9,"vwap":1545},"2025-10-17",9.67,{"date":1547,"open":1534,"high":1534,"low":1534,"close":1534,"change":759,"percent_change":711,"volume":1482,"transactions":9,"vwap":1534},"2025-10-16",{"date":1549,"open":1550,"high":1473,"low":1550,"close":1550,"change":705,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-15",9.82,-0.61,1500,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1210,"percent_change":1556,"volume":1482,"transactions":9,"vwap":1555},"2025-10-14",9.88,-1.1,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":859,"transactions":9,"vwap":1561},"2025-10-13",10.05,9.98,9.99,-0.16,-1.58,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1388,"transactions":9,"vwap":1566},"2025-10-10",10.15,0.36,3.68,{"date":1570,"open":1545,"high":1571,"low":1545,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-09",9.79,0.18,1.87,17900,{"date":1576,"open":1425,"high":1425,"low":1577,"close":1577,"change":790,"percent_change":1578,"volume":1232,"transactions":9,"vwap":1577},"2025-10-08",9.61,-0.52,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1219,"transactions":9,"vwap":1581},"2025-10-07",9.66,0.17,1.79,{"date":1585,"open":1416,"high":1416,"low":1416,"close":1416,"change":790,"percent_change":1578,"volume":1273,"transactions":9,"vwap":1416},"2025-10-06",{"date":1587,"open":1427,"high":1427,"low":1525,"close":1525,"change":538,"percent_change":1588,"volume":772,"transactions":9,"vwap":1525},"2025-10-03",-1.45,{"date":1590,"open":1501,"high":1501,"low":1428,"close":1428,"change":601,"percent_change":1187,"volume":866,"transactions":9,"vwap":1428},"2025-10-02",{"date":1592,"open":1502,"high":1502,"low":1511,"close":1511,"change":1562,"percent_change":1593,"volume":1258,"transactions":9,"vwap":1511},"2025-10-01",-1.62,{"date":1595,"open":1596,"high":1596,"low":1442,"close":1442,"change":749,"percent_change":1597,"volume":1482,"transactions":9,"vwap":1442},"2025-09-30",9.96,-1,{"date":1599,"open":1440,"high":1440,"low":1440,"close":1440,"change":523,"percent_change":1600,"volume":1219,"transactions":9,"vwap":1440},"2025-09-29",-0.7,{"date":1602,"open":1468,"high":1603,"low":1604,"close":1604,"change":1329,"percent_change":1488,"volume":1284,"transactions":9,"vwap":1604},"2025-09-26",10.1,10.04,{"date":1606,"open":1462,"high":1462,"low":1462,"close":1462,"change":611,"percent_change":1607,"volume":1482,"transactions":9,"vwap":1462},"2025-09-25",1.39,{"date":1609,"open":1610,"high":1559,"low":1610,"close":1559,"change":1013,"percent_change":818,"volume":820,"transactions":9,"vwap":1559},"2025-09-24",10.03,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":754,"percent_change":1194,"volume":1258,"transactions":9,"vwap":1613},"2025-09-23",10.07,{"date":1615,"open":1603,"high":1603,"low":1616,"close":1616,"change":523,"percent_change":1617,"volume":772,"transactions":9,"vwap":1616},"2025-09-22",10.02,-0.69,{"date":1619,"open":1566,"high":1566,"low":1446,"close":1446,"change":857,"percent_change":846,"volume":173,"transactions":9,"vwap":1446},"2025-09-19",{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":523,"percent_change":1617,"volume":1241,"transactions":9,"vwap":1622},"2025-09-18",10.01,{"date":1624,"open":1622,"high":1447,"low":1458,"close":1447,"change":857,"percent_change":846,"volume":1258,"transactions":9,"vwap":1447},"2025-09-17",{"date":1626,"open":1458,"high":1458,"low":1458,"close":1458,"change":810,"percent_change":126,"volume":859,"transactions":9,"vwap":1458},"2025-09-16",{"date":1628,"open":1458,"high":1458,"low":1596,"close":1596,"change":1210,"percent_change":1263,"volume":1241,"transactions":9,"vwap":1596},"2025-09-15",{"date":1630,"open":1603,"high":1631,"low":1613,"close":1613,"change":857,"percent_change":846,"volume":1279,"transactions":9,"vwap":1613},"2025-09-12",10.11,{"date":1633,"open":1458,"high":1458,"low":1561,"close":1561,"change":884,"percent_change":1491,"volume":1241,"transactions":9,"vwap":1561},"2025-09-11",{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":610,"percent_change":1095,"volume":1219,"transactions":9,"vwap":1636},"2025-09-10",10.21,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":306,"percent_change":400,"volume":1219,"transactions":9,"vwap":1639},"2025-09-09",10.2,{"date":1641,"open":1631,"high":1464,"low":1631,"close":1464,"change":728,"percent_change":1642,"volume":964,"transactions":9,"vwap":1464},"2025-09-08",-1.84,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":710,"percent_change":1646,"volume":1219,"transactions":9,"vwap":1645},"2025-09-05",10.32,-0.86,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1329,"percent_change":1650,"volume":1219,"transactions":9,"vwap":1649},"2025-09-04",10.41,-1.42,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":601,"percent_change":1656,"volume":1241,"transactions":9,"vwap":1655},"2025-09-03",10.55,10.59,10.56,-0.28,{"date":1658,"open":1659,"high":1659,"low":1654,"close":1654,"change":722,"percent_change":1660,"volume":870,"transactions":9,"vwap":1654},"2025-09-02",10.7,2.02,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":611,"percent_change":1538,"volume":1241,"transactions":9,"vwap":1663},"2025-08-29",10.38,{"date":1665,"open":1452,"high":1666,"low":1452,"close":1666,"change":830,"percent_change":1667,"volume":866,"transactions":9,"vwap":1666},"2025-08-28",10.24,-0.78,{"date":1669,"open":1670,"high":1670,"low":1645,"close":1645,"change":754,"percent_change":51,"volume":1241,"transactions":9,"vwap":1645},"2025-08-27",10.37,{"date":1672,"open":1673,"high":1673,"low":1666,"close":1674,"change":810,"percent_change":1675,"volume":972,"transactions":9,"vwap":1674},"2025-08-26",10.28,10.27,0.39,{"date":1677,"open":1452,"high":1452,"low":1452,"close":1452,"change":121,"percent_change":1678,"volume":1219,"transactions":9,"vwap":1452},"2025-08-25",2.51,{"date":1680,"open":1506,"high":1560,"low":1506,"close":1560,"change":1088,"percent_change":735,"volume":1258,"transactions":9,"vwap":1560},"2025-08-22",{"date":1682,"open":1674,"high":1674,"low":1683,"close":1674,"change":717,"percent_change":1684,"volume":851,"transactions":9,"vwap":1674},"2025-08-21",10.26,1.18,{"date":1686,"open":1636,"high":1636,"low":1566,"close":1566,"change":523,"percent_change":1687,"volume":1222,"transactions":9,"vwap":1566},"2025-08-20",-0.68,{"date":1689,"open":1463,"high":1463,"low":1463,"close":1463,"change":610,"percent_change":1095,"volume":772,"transactions":9,"vwap":1463},"2025-08-19",{"date":1691,"open":1683,"high":1683,"low":1636,"close":1636,"change":1032,"percent_change":803,"volume":1482,"transactions":9,"vwap":1636},"2025-08-18",{"date":1693,"open":1694,"high":1462,"low":1694,"close":1462,"change":759,"percent_change":1695,"volume":866,"transactions":9,"vwap":1462},"2025-08-15",10.18,-1.16,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":850,"percent_change":850,"volume":1222,"transactions":9,"vwap":1699},"2025-08-14",10.4,10.31,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1699,"change":1210,"percent_change":831,"volume":870,"transactions":9,"vwap":1699},"2025-08-13",10.33,10.34,10.3,{"date":1706,"open":1707,"high":1707,"low":24,"close":24,"change":1656,"percent_change":729,"volume":851,"transactions":9,"vwap":24},"2025-08-12",10.58,{"date":1709,"open":1707,"high":1659,"low":1707,"close":1659,"change":316,"percent_change":1710,"volume":1273,"transactions":9,"vwap":1659},"2025-08-11",1.04,{"date":1712,"open":1713,"high":1713,"low":1707,"close":1654,"change":854,"percent_change":1714,"volume":870,"transactions":9,"vwap":1654},"2025-08-08",10.69,-1.21,{"date":1716,"open":1659,"high":1717,"low":1659,"close":1717,"change":1302,"percent_change":1718,"volume":1232,"transactions":9,"vwap":1717},"2025-08-07",10.72,-1.56,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1562,"percent_change":1588,"volume":1258,"transactions":9,"vwap":1722},"2025-08-06",10.9,10.89,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1725,"change":111,"percent_change":710,"volume":1728,"transactions":9,"vwap":1725},"2025-08-05",11.05,11.06,11.01,6300,{"date":1730,"open":1731,"high":1732,"low":1726,"close":1726,"change":1051,"percent_change":1733,"volume":832,"transactions":9,"vwap":1726},"2025-08-04",11.08,11.1,-2.38,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":754,"percent_change":1739,"volume":712,"transactions":9,"vwap":1738},"2025-08-01",11.37,11.45,11.33,0.44,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":121,"percent_change":1745,"volume":736,"transactions":9,"vwap":1744},"2025-07-31",11.17,11.29,11.28,2.27,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":699,"percent_change":1751,"volume":772,"transactions":9,"vwap":1749},"2025-07-30",10.95,11.03,10.88,1.47,{"date":1753,"open":1722,"high":1722,"low":1754,"close":1754,"change":810,"percent_change":1081,"volume":1322,"transactions":9,"vwap":1754},"2025-07-29",10.87,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1120,"percent_change":1758,"volume":1219,"transactions":9,"vwap":1757},"2025-07-28",10.83,3.24,{"date":1760,"open":1654,"high":1654,"low":1761,"close":1761,"change":306,"percent_change":755,"volume":866,"transactions":9,"vwap":1761},"2025-07-25",10.49,{"date":1763,"open":1764,"high":24,"low":1764,"close":24,"change":611,"percent_change":1765,"volume":1552,"transactions":9,"vwap":24},"2025-07-24",10.35,1.36,{"date":1767,"open":1768,"high":1768,"low":1673,"close":1673,"change":1769,"percent_change":1770,"volume":936,"transactions":9,"vwap":1673},"2025-07-23",10.36,-0.54,-4.99,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":759,"percent_change":1556,"volume":1552,"transactions":9,"vwap":1775},"2025-07-22",10.84,10.85,10.82,{"date":1777,"open":1721,"high":1778,"low":1750,"close":1778,"change":854,"percent_change":1325,"volume":851,"transactions":9,"vwap":1778},"2025-07-21",10.94,{"date":1780,"open":1781,"high":1782,"low":1721,"close":1782,"change":316,"percent_change":44,"volume":1783,"transactions":9,"vwap":1782},"2025-07-18",10.91,11.07,6800,{"date":1785,"open":1727,"high":1726,"low":1786,"close":1786,"change":523,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-07-17",10.96,-0.63,17500,{"date":1790,"open":1791,"high":1791,"low":1749,"close":1749,"change":830,"percent_change":1792,"volume":1207,"transactions":9,"vwap":1749},"2025-07-16",11.2,-0.72,{"date":1794,"open":1749,"high":1795,"low":1749,"close":1796,"change":722,"percent_change":1797,"volume":964,"transactions":9,"vwap":1796},"2025-07-15",11.13,11.11,1.93,{"date":1799,"open":1800,"high":1800,"low":1754,"close":1721,"change":610,"percent_change":836,"volume":1403,"transactions":9,"vwap":1721},"2025-07-14",10.98,{"date":1802,"open":1722,"high":1722,"low":1722,"close":1722,"change":722,"percent_change":1803,"volume":1219,"transactions":9,"vwap":1722},"2025-07-11",1.97,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1032,"percent_change":490,"volume":1482,"transactions":9,"vwap":1806},"2025-07-10",10.68,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1302,"percent_change":1812,"volume":870,"transactions":9,"vwap":1811},"2025-07-09",10.75,10.64,10.66,-1.57,{"date":1814,"open":1721,"high":1721,"low":1757,"close":1757,"change":562,"percent_change":455,"volume":1728,"transactions":9,"vwap":1757},"2025-07-08",{"date":1816,"open":1754,"high":1817,"low":1754,"close":1727,"change":1308,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1727},"2025-07-07",11.02,2.42,18400,{"date":1821,"open":1822,"high":1809,"low":1713,"close":1809,"change":610,"percent_change":836,"volume":1232,"transactions":9,"vwap":1809},"2025-07-03",10.73,{"date":1824,"open":1822,"high":1825,"low":1822,"close":1825,"change":790,"percent_change":1826,"volume":1219,"transactions":9,"vwap":1825},"2025-07-02",10.74,-0.46,{"date":1828,"open":1757,"high":1757,"low":1829,"close":1829,"change":306,"percent_change":465,"volume":1273,"transactions":9,"vwap":1829},"2025-07-01",10.79,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1717,"change":790,"percent_change":1826,"volume":980,"transactions":9,"vwap":1717},"2025-06-30",10.8,10.71,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1562,"percent_change":1837,"volume":1482,"transactions":9,"vwap":1836},"2025-06-27",10.77,-1.46,{"date":1839,"open":1840,"high":1817,"low":1781,"close":1841,"change":1656,"percent_change":1842,"volume":1783,"transactions":9,"vwap":1841},"2025-06-26",10.99,10.93,-2.5,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1119,"percent_change":893,"volume":851,"transactions":9,"vwap":1845},"2025-06-25",11.21,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1051,"percent_change":1851,"volume":866,"transactions":9,"vwap":1850},"2025-06-24",11.24,11.16,11.18,-2.36,{"date":1853,"open":1854,"high":1854,"low":1737,"close":1737,"change":728,"percent_change":455,"volume":1310,"transactions":9,"vwap":1737},"2025-06-23",11.5,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":803,"percent_change":1860,"volume":925,"transactions":9,"vwap":1858},"2025-06-20",11.63,11.64,11.6,1.75,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":601,"percent_change":1282,"volume":775,"transactions":9,"vwap":1864},"2025-06-18",11.43,11.44,{"date":1866,"open":1867,"high":1854,"low":1868,"close":1869,"change":770,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-06-17",11.48,11.46,11.47,2.59,10200,{"date":1873,"open":1874,"high":1850,"low":1874,"close":1850,"change":1210,"percent_change":1875,"volume":1258,"transactions":9,"vwap":1850},"2025-06-16",11,-0.97,{"date":1877,"open":1878,"high":1743,"low":1878,"close":1743,"change":941,"percent_change":1879,"volume":1241,"transactions":9,"vwap":1743},"2025-06-13",11.25,2.73,{"date":1881,"open":1840,"high":1840,"low":1840,"close":1840,"change":1562,"percent_change":694,"volume":1219,"transactions":9,"vwap":1840},"2025-06-12",{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1119,"percent_change":893,"volume":1482,"transactions":9,"vwap":1884},"2025-06-11",11.15,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1013,"percent_change":562,"volume":1219,"transactions":9,"vwap":1887},"2025-06-10",11.12,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":610,"percent_change":836,"volume":1219,"transactions":9,"vwap":1890},"2025-06-09",11.14,{"date":1892,"open":1795,"high":1795,"low":1795,"close":1795,"change":830,"percent_change":1893,"volume":1219,"transactions":9,"vwap":1795},"2025-06-06",-0.71,{"date":1895,"open":1845,"high":1845,"low":1845,"close":1845,"change":810,"percent_change":1567,"volume":1219,"transactions":9,"vwap":1845},"2025-06-05",{"date":1897,"open":1742,"high":1742,"low":1742,"close":1742,"change":759,"percent_change":831,"volume":1219,"transactions":9,"vwap":1742},"2025-06-04",{"date":1899,"open":1743,"high":1743,"low":1743,"close":1743,"change":1582,"percent_change":1900,"volume":1219,"transactions":9,"vwap":1743},"2025-06-03",1.53,{"date":1902,"open":1903,"high":1791,"low":1887,"close":1887,"change":734,"percent_change":1904,"volume":1403,"transactions":9,"vwap":1887},"2025-06-02",11.19,-1.85,{"date":1906,"open":1907,"high":1907,"low":1738,"close":1738,"change":765,"percent_change":1908,"volume":1222,"transactions":9,"vwap":1738},"2025-05-30",11.51,-0.35,{"date":1910,"open":1864,"high":1869,"low":1911,"close":1736,"change":749,"percent_change":1912,"volume":851,"transactions":9,"vwap":1736},"2025-05-29",11.35,-0.87,{"date":1914,"open":1915,"high":1869,"low":1916,"close":1869,"change":1308,"percent_change":1917,"volume":1273,"transactions":9,"vwap":1869},"2025-05-28",11.41,11.4,2.32,{"date":1919,"open":1920,"high":1920,"low":1742,"close":1845,"change":1908,"percent_change":1921,"volume":707,"transactions":9,"vwap":1845},"2025-05-27",11.27,-3.03,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":850,"percent_change":850,"volume":1926,"transactions":9,"vwap":1925},"2025-05-23",11.61,11.56,5400,{"date":1928,"open":1929,"high":1929,"low":1925,"close":1925,"change":111,"percent_change":710,"volume":1930,"transactions":9,"vwap":1925},"2025-05-22",11.62,4800,{"date":1932,"open":1911,"high":1933,"low":1911,"close":1933,"change":699,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-05-21",11.57,1.4,1600,{"date":1937,"open":1915,"high":1915,"low":1915,"close":1915,"change":759,"percent_change":919,"volume":1219,"transactions":9,"vwap":1915},"2025-05-20",{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":734,"percent_change":1942,"volume":1258,"transactions":9,"vwap":1941},"2025-05-19",11.73,11.53,-1.79,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":765,"percent_change":1947,"volume":1482,"transactions":9,"vwap":1946},"2025-05-16",11.86,11.74,-0.34,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1014,"percent_change":1443,"volume":724,"transactions":9,"vwap":1952},"2025-05-15",11.8,11.84,11.78,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":717,"percent_change":101,"volume":1232,"transactions":9,"vwap":1956},"2025-05-14",12,12.03,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":705,"percent_change":1961,"volume":772,"transactions":9,"vwap":1960},"2025-05-13",11.92,11.91,-0.5,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":759,"percent_change":1966,"volume":1258,"transactions":9,"vwap":1965},"2025-05-12",11.98,11.97,-0.99,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":523,"percent_change":1039,"volume":1388,"transactions":9,"vwap":1970},"2025-05-09",12.11,12.09,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":836,"percent_change":1974,"volume":1258,"transactions":9,"vwap":1973},"2025-05-08",12.16,0.75,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":857,"percent_change":755,"volume":1482,"transactions":9,"vwap":1978},"2025-05-07",12.12,12.07,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":610,"percent_change":857,"volume":1232,"transactions":9,"vwap":1982},"2025-05-06",11.93,11.99,{"date":1984,"open":1985,"high":1964,"low":1959,"close":1964,"change":601,"percent_change":1014,"volume":1216,"transactions":9,"vwap":1964},"2025-05-05",11.96,{"date":1987,"open":1969,"high":1969,"low":1985,"close":1988,"change":1066,"percent_change":1989,"volume":980,"transactions":9,"vwap":1988},"2025-05-02",12.01,-3.46,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":857,"percent_change":465,"volume":712,"transactions":9,"vwap":1993},"2025-05-01",12.42,12.44,12.35,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1119,"percent_change":1145,"volume":772,"transactions":9,"vwap":2000},"2025-04-30",12.6,12.61,12.33,12.36,{"date":2002,"open":2003,"high":2003,"low":1999,"close":1999,"change":523,"percent_change":2004,"volume":1219,"transactions":9,"vwap":1999},"2025-04-29",12.38,-0.56,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":562,"percent_change":694,"volume":772,"transactions":9,"vwap":2008},"2025-04-28",12.58,12.4,{"date":2010,"open":2011,"high":2011,"low":2007,"close":2007,"change":749,"percent_change":2012,"volume":1232,"transactions":9,"vwap":2007},"2025-04-25",12.71,-0.79,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":1947,"percent_change":2017,"volume":1482,"transactions":9,"vwap":2016},"2025-04-24",12.7,12.68,-2.61,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":710,"percent_change":1617,"volume":2024,"transactions":9,"vwap":2023},"2025-04-23",12.79,13.05,12.76,13.02,2500,{"date":179,"open":175,"high":175,"low":2026,"close":2027,"change":1435,"percent_change":2028,"volume":1388,"transactions":9,"vwap":2027},13.1,13.11,-1.8]