[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTW":3,"homepage-market-summary":35,"stock-historical-FTW":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"FTW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Presidio Production Company","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Presidio Production Co is an independent oil and natural gas company engaged in oil and gas exploration and production, with operations concentrated across the Western Anadarko Basin of Texas, Oklahoma, and Kansas. It oeprates in one reportable segment, which is engaged in the acquisition, development, exploration, and production of oil and natural gas properties. It derives its revenue from customers through the sale of oil, natural gas, and NGLs as well as other immaterial service contracts in United States.","Park City, UT",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},13.7195,1.35,"Quarterly","2026-12-02",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},9.84,9.88,10,9.755,9.96,-0.12,-1.2,163924.615485,2592,9.8571,17.2,9.5,88657.1959089829,4.4,234,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":34,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},88657,20745783.842702,-5.84,"2025-10-28",[185,186,194,203,214,222,231,239,248,258,264,273,281,291,301,312,323,332,343,352,361,371,380,391,401,410,419,429,438,447,457,465,474,482,492,500,508,514,521,528,534,542,549,556,563,568,576,585,593,604,614,623,631,640,648,656,661,666,671,675,680,685,688,692,696,701,704,711,715,720,723,727,732,739,746,754,761,768,771,775,782,788,794,799,805,810,813,821,824,829,832,838,843,846,850,855,860,866,872,878,882,888,894,900,906,911,915,919,924,929,936,941,946,950,954,958,961,968,972,977,984,991,998,1003,1008,1013,1018,1023,1029,1034,1040,1046,1051,1057,1063,1069,1075,1079,1085,1090,1095,1101,1108,1112,1119,1128,1137,1143,1147,1152,1159,1165,1171,1177,1181,1183,1186,1190,1195,1198,1201,1204,1207,1210,1213,1216,1219,1223,1226,1229,1231,1234,1238,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1298,1302,1304,1307,1311,1314,1319,1321,1326,1331,1335,1338,1341,1345,1348,1351,1355,1359,1362,1365,1369,1372,1375,1378,1380,1383,1386,1389,1392,1396,1399,1401,1404,1408,1411,1414,1416,1421,1424,1428,1431,1434,1437],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":22,"high":188,"low":189,"close":24,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.085,9.89,0,59853.2798,991,9.9627,{"date":195,"open":196,"high":197,"low":24,"close":24,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.22,10.25,-0.23,-2.26,92509.465602,1453,10.0945,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.15,10.34,10.12,10.19,0.04,0.39,36031.7088,1189,10.2089,{"date":215,"open":216,"high":197,"low":205,"close":205,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",10.17,-0.05,-0.49,68986.44947,1318,10.2011,{"date":223,"open":224,"high":224,"low":205,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",10.26,10.2,-0.06,-0.58,52228.7552,782,10.1655,{"date":232,"open":208,"high":233,"low":216,"close":224,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",10.385,0.12,1.18,30956.191725,754,10.2795,{"date":240,"open":206,"high":206,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",10.105,10.14,-0.15,-1.46,16095.804989,641,10.1548,{"date":249,"open":250,"high":251,"low":207,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",10.13,10.3388,10.29,0.07,0.68,27210.2897,837,10.2308,{"date":259,"open":205,"high":260,"low":22,"close":196,"change":234,"percent_change":65,"volume":261,"transactions":262,"vwap":263},"2026-09-21",10.23,81581.648494,952,10.1549,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":243,"percent_change":244,"volume":270,"transactions":271,"vwap":272},"2026-09-18",10.28,10.3,10.03,10.1,85015.071803,1041,10.153,{"date":274,"open":275,"high":206,"low":275,"close":197,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",10.08,0.23,2.3,38574.376705,1098,10.2251,{"date":282,"open":283,"high":196,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",10.16,9.97,10.02,-0.19,-1.86,60743.198529,1119,10.0697,{"date":292,"open":293,"high":294,"low":207,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",10.59,10.6646,10.21,-0.32,-3.04,92576.325842,1224,10.348,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",10.51,10.63,10.49,10.53,0.08,0.77,150815.432085,1655,10.5587,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",10.58,10.62,10.38,10.45,-0.11,-1.04,34719.662206,886,10.496,{"date":324,"open":304,"high":325,"low":317,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",10.725,10.56,-0.04,-0.38,66178.1743,963,10.5877,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",10.67,10.75,10.5,10.6,-0.03,-0.28,116574.750809,1573,10.6168,{"date":344,"open":345,"high":346,"low":345,"close":304,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",10.42,10.795,0.21,2.02,89678.071832,1837,10.6327,{"date":353,"open":354,"high":354,"low":355,"close":345,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",10.81,10.4,-0.44,-4.05,87356.92155,1022,10.4797,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":327,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",10.9,10.95,10.77,10.86,-0.37,57924.4608,734,10.8536,{"date":372,"open":373,"high":374,"low":375,"close":363,"change":376,"percent_change":94,"volume":377,"transactions":378,"vwap":379},"2026-09-02",10.78,11.035,10.7644,0.11,173222.591776,1537,10.9149,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",10.91,11.03,10.785,10.79,-0.09,-0.83,132442.67719,1256,10.8618,{"date":392,"open":383,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",11.18,10.875,10.88,-0.4,-3.55,77593.2788,995,10.9613,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":359,"vwap":409},"2026-08-28",11.4,11.22,11.28,-0.08,-0.7,116246.255586,11.3009,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":117,"percent_change":386,"volume":416,"transactions":417,"vwap":418},"2026-08-27",11.25,11.43,11.17,11.36,66221.324261,692,11.2982,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":253,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",11.3,11.47,11.29,11.37,0.62,75837.7564,1746,11.3865,{"date":430,"open":431,"high":432,"low":412,"close":421,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",11.33,11.415,-0.1,-0.88,66062.972222,1234,11.3197,{"date":439,"open":440,"high":441,"low":403,"close":403,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",11.75,11.7538,-0.29,-2.48,92359.681204,974,11.4993,{"date":448,"open":449,"high":450,"low":403,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",11.46,11.74,11.69,0.26,2.27,69711.218196,1068,11.529,{"date":458,"open":459,"high":450,"low":460,"close":413,"change":386,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",11.58,11.39,-0.78,60553.23575,861,11.4876,{"date":466,"open":467,"high":468,"low":405,"close":469,"change":276,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",11.32,11.7499,11.52,2.04,246462.59213,2630,11.5068,{"date":475,"open":421,"high":476,"low":393,"close":423,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",11.355,-0.02,-0.18,98159.147301,2059,11.2516,{"date":483,"open":412,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",11.325,11.07,11.31,0.09,0.8,152183.725206,1816,11.2027,{"date":493,"open":412,"high":494,"low":495,"close":404,"change":496,"percent_change":487,"volume":497,"transactions":498,"vwap":499},"2026-08-14",11.341418,11.081,0.01,121765.333176,1227,11.2426,{"date":501,"open":460,"high":403,"low":502,"close":503,"change":478,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",11.16,11.21,-1.58,143377.577905,1376,11.2724,{"date":509,"open":460,"high":510,"low":486,"close":460,"change":190,"percent_change":190,"volume":511,"transactions":512,"vwap":513},"2026-08-12",11.4575,51055.128956,1981,11.3832,{"date":515,"open":516,"high":449,"low":517,"close":460,"change":190,"percent_change":190,"volume":518,"transactions":519,"vwap":520},"2026-08-11",11.45,11.35,70132.455218,1127,11.3937,{"date":522,"open":415,"high":523,"low":524,"close":460,"change":190,"percent_change":190,"volume":525,"transactions":526,"vwap":527},"2026-08-10",11.9094,11.26,80605.923196,1030,11.3925,{"date":529,"open":530,"high":422,"low":415,"close":460,"change":217,"percent_change":356,"volume":531,"transactions":532,"vwap":533},"2026-08-07",11.44,38268.489032,709,11.4259,{"date":535,"open":516,"high":536,"low":486,"close":530,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",11.53,0.05,0.44,61363.17333,1032,11.4024,{"date":543,"open":544,"high":544,"low":545,"close":460,"change":386,"percent_change":461,"volume":546,"transactions":547,"vwap":548},"2026-08-05",11.59,11.34,87690.177428,1653,11.3961,{"date":550,"open":551,"high":536,"low":424,"close":552,"change":209,"percent_change":157,"volume":553,"transactions":554,"vwap":555},"2026-08-04",11.38,11.48,65223.878831,1682,11.4687,{"date":557,"open":558,"high":559,"low":484,"close":530,"change":537,"percent_change":538,"volume":560,"transactions":561,"vwap":562},"2026-08-03",11.5,11.5201,54932.495708,1543,11.4251,{"date":564,"open":415,"high":469,"low":502,"close":460,"change":209,"percent_change":157,"volume":565,"transactions":566,"vwap":567},"2026-07-31",92879.721488,1108,11.3667,{"date":569,"open":516,"high":516,"low":570,"close":517,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",11.12,-0.16,-1.39,151055.352241,1885,11.2885,{"date":577,"open":415,"high":578,"low":467,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",11.7,11.51,0.16,1.41,189926.836809,2833,11.5156,{"date":586,"open":469,"high":587,"low":545,"close":517,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",11.665,-0.26,-2.24,179900.024167,1765,11.4964,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",11.83,11.935,11.54,11.61,-0.34,-2.85,137346.401247,1156,11.691,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":338,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",11.91,12.06,11.86,11.95,-0.25,109155.362382,1075,11.9369,{"date":615,"open":616,"high":617,"low":606,"close":618,"change":327,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",12.07,12.16,11.98,-0.33,50940.71457,980,11.9818,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":117,"percent_change":406,"volume":628,"transactions":629,"vwap":630},"2026-07-22",12.25,11.97,12.02,72058.31187,1669,12.0745,{"date":632,"open":633,"high":625,"low":634,"close":635,"change":217,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",12.1,12.01,12.03,-0.41,213613.4307,2278,12.0968,{"date":641,"open":642,"high":625,"low":627,"close":643,"change":433,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",12.19,12.08,-0.82,54201.9427,704,12.1253,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":209,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-17",12.2,12.285,12.04,12.18,0.33,56400,{"date":657,"open":653,"high":658,"low":659,"close":659,"change":477,"percent_change":571,"volume":660,"transactions":9,"vwap":659},"2026-07-16",12.305,12.14,44100,{"date":662,"open":625,"high":663,"low":664,"close":617,"change":117,"percent_change":406,"volume":665,"transactions":9,"vwap":617},"2026-07-15",12.45,12.13,76000,{"date":667,"open":633,"high":625,"low":668,"close":669,"change":307,"percent_change":142,"volume":670,"transactions":9,"vwap":669},"2026-07-14",12.09,12.17,40800,{"date":672,"open":616,"high":653,"low":627,"close":668,"change":112,"percent_change":673,"volume":674,"transactions":9,"vwap":668},"2026-07-13",0.5,33400,{"date":676,"open":664,"high":650,"low":677,"close":635,"change":318,"percent_change":678,"volume":679,"transactions":9,"vwap":635},"2026-07-10",12,-0.91,32300,{"date":681,"open":682,"high":650,"low":682,"close":659,"change":376,"percent_change":683,"volume":684,"transactions":9,"vwap":659},"2026-07-09",11.99,0.91,27500,{"date":686,"open":653,"high":650,"low":634,"close":635,"change":190,"percent_change":190,"volume":687,"transactions":9,"vwap":635},"2026-07-08",47600,{"date":689,"open":643,"high":690,"low":609,"close":635,"change":117,"percent_change":406,"volume":691,"transactions":9,"vwap":635},"2026-07-07",12.26,47900,{"date":693,"open":633,"high":633,"low":450,"close":652,"change":253,"percent_change":694,"volume":695,"transactions":9,"vwap":652},"2026-07-06",0.58,105000,{"date":697,"open":634,"high":653,"low":698,"close":626,"change":386,"percent_change":699,"volume":700,"transactions":9,"vwap":626},"2026-07-02",11.81,-0.75,62500,{"date":702,"open":669,"high":690,"low":607,"close":607,"change":433,"percent_change":644,"volume":703,"transactions":9,"vwap":607},"2026-07-01",22600,{"date":705,"open":706,"high":707,"low":634,"close":617,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":617},"2026-06-30",12.11,12.41,0.15,1.25,39900,{"date":712,"open":618,"high":713,"low":618,"close":634,"change":433,"percent_change":387,"volume":714,"transactions":9,"vwap":634},"2026-06-29",12.225,61600,{"date":716,"open":717,"high":718,"low":717,"close":706,"change":477,"percent_change":571,"volume":719,"transactions":9,"vwap":706},"2026-06-26",11.9,12.22,61400,{"date":721,"open":616,"high":625,"low":618,"close":664,"change":209,"percent_change":654,"volume":722,"transactions":9,"vwap":664},"2026-06-25",54300,{"date":724,"open":725,"high":725,"low":643,"close":668,"change":190,"percent_change":190,"volume":726,"transactions":9,"vwap":668},"2026-06-24",12.37,28900,{"date":728,"open":690,"high":690,"low":609,"close":668,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":668},"2026-06-23",-0.14,-1.14,48600,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":599,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-22",12.7,12.99,12.23,-2.7,191600,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-18",12.27,12.57,0.18,1.45,880000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":307,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-17",12.36,12.49,12.29,12.39,0.65,81400,{"date":755,"open":756,"high":757,"low":650,"close":758,"change":537,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-16",12.32,12.365,12.31,0.41,45900,{"date":762,"open":751,"high":763,"low":764,"close":690,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":690},"2026-06-15",12.46,12.24,-0.13,-1.05,71100,{"date":769,"open":748,"high":770,"low":658,"close":751,"change":190,"percent_change":190,"volume":760,"transactions":9,"vwap":751},"2026-06-12",12.5,{"date":772,"open":663,"high":770,"low":773,"close":751,"change":327,"percent_change":296,"volume":774,"transactions":9,"vwap":751},"2026-06-11",12.3,72800,{"date":776,"open":725,"high":777,"low":659,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-10",12.56,12.43,0.03,0.24,63600,{"date":783,"open":784,"high":785,"low":650,"close":786,"change":406,"percent_change":787,"volume":700,"transactions":9,"vwap":786},"2026-06-09",12.44,12.6,12.4,-0.64,{"date":789,"open":777,"high":790,"low":791,"close":792,"change":487,"percent_change":43,"volume":793,"transactions":9,"vwap":792},"2026-06-08",12.67,12.34,12.48,89000,{"date":795,"open":770,"high":796,"low":625,"close":751,"change":198,"percent_change":797,"volume":798,"transactions":9,"vwap":751},"2026-06-05",12.66,-1.82,335300,{"date":800,"open":751,"high":801,"low":751,"close":802,"change":708,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-04",12.69,12.62,1.2,88800,{"date":806,"open":784,"high":770,"low":750,"close":807,"change":276,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-03",12.47,1.88,114800,{"date":811,"open":764,"high":756,"low":664,"close":764,"change":487,"percent_change":164,"volume":812,"transactions":9,"vwap":764},"2026-06-02",94400,{"date":814,"open":669,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-01",12.258,11.85,12.15,0.17,1.42,138600,{"date":822,"open":635,"high":659,"low":626,"close":618,"change":117,"percent_change":406,"volume":823,"transactions":9,"vwap":618},"2026-05-29",307100,{"date":825,"open":668,"high":706,"low":826,"close":682,"change":743,"percent_change":827,"volume":828,"transactions":9,"vwap":682},"2026-05-28",11.82,1.52,127900,{"date":830,"open":578,"high":682,"low":578,"close":698,"change":487,"percent_change":308,"volume":831,"transactions":9,"vwap":698},"2026-05-27",31600,{"date":833,"open":633,"high":642,"low":834,"close":835,"change":218,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-26",11.715,11.72,-4.01,211400,{"date":839,"open":633,"high":840,"low":633,"close":841,"change":117,"percent_change":406,"volume":842,"transactions":9,"vwap":841},"2026-05-22",12.35,12.21,37800,{"date":844,"open":653,"high":758,"low":633,"close":718,"change":190,"percent_change":190,"volume":845,"transactions":9,"vwap":718},"2026-05-21",40900,{"date":847,"open":817,"high":786,"low":682,"close":718,"change":708,"percent_change":848,"volume":849,"transactions":9,"vwap":718},"2026-05-20",1.24,119400,{"date":851,"open":852,"high":853,"low":717,"close":616,"change":580,"percent_change":87,"volume":854,"transactions":9,"vwap":616},"2026-05-19",11.94,12.33,152200,{"date":856,"open":643,"high":791,"low":857,"close":606,"change":537,"percent_change":858,"volume":859,"transactions":9,"vwap":606},"2026-05-18",11.71,0.42,132500,{"date":861,"open":412,"high":668,"low":862,"close":608,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":608},"2026-05-15",11.02,0.61,5.42,212800,{"date":867,"open":570,"high":857,"low":868,"close":412,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":412},"2026-05-14",11.05,0.13,1.17,108600,{"date":873,"open":874,"high":460,"low":875,"close":570,"change":338,"percent_change":876,"volume":877,"transactions":9,"vwap":570},"2026-05-13",11.15,11.06,-0.27,23800,{"date":879,"open":874,"high":545,"low":862,"close":874,"change":580,"percent_change":880,"volume":881,"transactions":9,"vwap":874},"2026-05-12",1.46,33700,{"date":883,"open":884,"high":516,"low":885,"close":886,"change":117,"percent_change":386,"volume":887,"transactions":9,"vwap":886},"2026-05-11",11.01,10.985,10.99,104400,{"date":889,"open":890,"high":412,"low":890,"close":891,"change":152,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-08",10.71,11,3.58,93800,{"date":895,"open":896,"high":366,"low":314,"close":315,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":315},"2026-05-07",10.69,-0.22,-2.03,29500,{"date":901,"open":902,"high":903,"low":365,"close":902,"change":209,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-06",10.84,10.934,0.37,13800,{"date":907,"open":382,"high":382,"low":908,"close":909,"change":190,"percent_change":190,"volume":910,"transactions":9,"vwap":909},"2026-05-05",10.7,10.8,31200,{"date":912,"open":334,"high":363,"low":334,"close":909,"change":537,"percent_change":913,"volume":914,"transactions":9,"vwap":909},"2026-05-04",0.47,21700,{"date":916,"open":917,"high":909,"low":917,"close":335,"change":112,"percent_change":918,"volume":674,"transactions":9,"vwap":335},"2026-05-01",10.61,0.56,{"date":920,"open":921,"high":335,"low":303,"close":896,"change":818,"percent_change":922,"volume":923,"transactions":9,"vwap":896},"2026-04-30",10.55,1.62,33000,{"date":925,"open":303,"high":896,"low":303,"close":926,"change":217,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-29",10.52,-0.47,71300,{"date":930,"open":921,"high":931,"low":932,"close":933,"change":112,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-28",10.663,10.43,10.57,0.57,65300,{"date":937,"open":293,"high":938,"low":303,"close":303,"change":406,"percent_change":939,"volume":940,"transactions":9,"vwap":303},"2026-04-27",10.76,-0.76,70900,{"date":942,"open":326,"high":943,"low":926,"close":293,"change":307,"percent_change":944,"volume":945,"transactions":9,"vwap":293},"2026-04-24",10.89,0.76,45600,{"date":947,"open":293,"high":909,"low":303,"close":303,"change":478,"percent_change":948,"volume":949,"transactions":9,"vwap":303},"2026-04-23",-1.68,47000,{"date":951,"open":335,"high":395,"low":952,"close":896,"change":117,"percent_change":386,"volume":953,"transactions":9,"vwap":896},"2026-04-22",10.65,37700,{"date":955,"open":956,"high":956,"low":921,"close":908,"change":117,"percent_change":386,"volume":957,"transactions":9,"vwap":908},"2026-04-21",10.97,60500,{"date":959,"open":909,"high":902,"low":314,"close":890,"change":117,"percent_change":386,"volume":960,"transactions":9,"vwap":890},"2026-04-20",68500,{"date":962,"open":963,"high":964,"low":917,"close":965,"change":286,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-17",10.68,11.045,10.72,-1.74,66300,{"date":969,"open":909,"high":868,"low":908,"close":382,"change":347,"percent_change":970,"volume":971,"transactions":9,"vwap":382},"2026-04-16",1.96,145700,{"date":973,"open":570,"high":570,"low":303,"close":908,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":908},"2026-04-15",0.53,5.21,155300,{"date":978,"open":979,"high":980,"low":981,"close":216,"change":433,"percent_change":982,"volume":983,"transactions":9,"vwap":216},"2026-04-14",10.35,10.395,10.07,-0.97,73200,{"date":985,"open":267,"high":891,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-13",10.107,10.27,-0.07,-0.68,88100,{"date":992,"open":993,"high":980,"low":994,"close":206,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":206},"2026-04-10",10.18,10.01,0.19,1.87,96700,{"date":999,"open":979,"high":1000,"low":205,"close":205,"change":729,"percent_change":1001,"volume":1002,"transactions":9,"vwap":205},"2026-04-09",10.64,-1.36,76400,{"date":1004,"open":1005,"high":335,"low":225,"close":252,"change":876,"percent_change":1006,"volume":1007,"transactions":9,"vwap":252},"2026-04-08",10.33,-2.56,86400,{"date":1009,"open":306,"high":385,"low":1010,"close":326,"change":988,"percent_change":1011,"volume":1012,"transactions":9,"vwap":326},"2026-04-07",10.32,-0.66,113800,{"date":1014,"open":943,"high":956,"low":336,"close":304,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":304},"2026-04-06",-0.24,-2.21,122600,{"date":1019,"open":366,"high":1020,"low":909,"close":1021,"change":496,"percent_change":487,"volume":1022,"transactions":9,"vwap":1021},"2026-04-02",11.105,10.87,156700,{"date":1024,"open":1025,"high":1026,"low":1025,"close":366,"change":571,"percent_change":1027,"volume":1028,"transactions":9,"vwap":366},"2026-04-01",10.85,11.2,-1.45,201700,{"date":1030,"open":1031,"high":1032,"low":364,"close":862,"change":190,"percent_change":190,"volume":1033,"transactions":9,"vwap":862},"2026-03-31",11.1,11.515,93100,{"date":1035,"open":1036,"high":597,"low":1037,"close":862,"change":209,"percent_change":1038,"volume":1039,"transactions":9,"vwap":862},"2026-03-30",11.11,10.82,0.36,101500,{"date":1041,"open":558,"high":1042,"low":395,"close":1043,"change":588,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-27",11.745,10.98,-2.31,184000,{"date":1047,"open":545,"high":1048,"low":485,"close":1049,"change":478,"percent_change":504,"volume":1050,"transactions":9,"vwap":1049},"2026-03-26",11.798,11.24,205200,{"date":1052,"open":669,"high":751,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-25",11.42,-1.01,-8.13,99900,{"date":1058,"open":1059,"high":1060,"low":633,"close":778,"change":619,"percent_change":1061,"volume":1062,"transactions":9,"vwap":778},"2026-03-24",12.87,12.97,-2.59,402900,{"date":1064,"open":663,"high":1065,"low":706,"close":1066,"change":571,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-23",13.83,12.76,-1.24,124200,{"date":1070,"open":617,"high":1071,"low":717,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-20",12.92,0.63,5.13,121000,{"date":1076,"open":633,"high":663,"low":1077,"close":750,"change":209,"percent_change":654,"volume":1078,"transactions":9,"vwap":750},"2026-03-19",11.723,80800,{"date":1080,"open":652,"high":625,"low":1081,"close":625,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":625},"2026-03-18",11.55,0.14,1.16,21800,{"date":1086,"open":606,"high":625,"low":558,"close":706,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":706},"2026-03-17",0.1,0.83,36700,{"date":1091,"open":1092,"high":650,"low":1093,"close":634,"change":1038,"percent_change":86,"volume":1094,"transactions":9,"vwap":634},"2026-03-16",11.88,11.285,76500,{"date":1096,"open":363,"high":852,"low":354,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-13",11.65,0.75,6.88,53300,{"date":1102,"open":1103,"high":1104,"low":335,"close":363,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":363},"2026-03-12",11.66,11.8,-0.84,-7.16,172600,{"date":1109,"open":717,"high":625,"low":1026,"close":450,"change":367,"percent_change":1110,"volume":1111,"transactions":9,"vwap":450},"2026-03-11",-3.06,84600,{"date":1113,"open":1114,"high":1115,"low":1092,"close":706,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":706},"2026-03-10",13.01,14,-1.25,-9.36,157000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-09",14.85,15,13.1,13.36,-0.56,-4.02,204500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-06",13.8,16.65,13.25,13.92,0.92,7.08,389600,{"date":1138,"open":1036,"high":30,"low":31,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-05",13,1.95,17.65,148300,{"date":1144,"open":415,"high":1145,"low":868,"close":868,"change":117,"percent_change":386,"volume":1146,"transactions":9,"vwap":868},"2026-03-04",13.5,61000,{"date":1148,"open":841,"high":758,"low":875,"close":875,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":875},"2026-03-03",-1.34,-10.81,53000,{"date":1153,"open":764,"high":1154,"low":1155,"close":786,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":786},"2026-03-02",13.703,11.876,0.2,1.64,41500,{"date":1160,"open":502,"high":1161,"low":502,"close":650,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":650},"2026-02-27",13.75,0.93,8.25,24300,{"date":1166,"open":642,"high":1167,"low":938,"close":1168,"change":1011,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-26",12.625,11.27,-5.53,43100,{"date":1172,"open":1173,"high":748,"low":921,"close":1174,"change":1175,"percent_change":736,"volume":1176,"transactions":9,"vwap":1174},"2026-02-25",10.628,11.93,1.3,14500,{"date":1178,"open":1179,"high":908,"low":326,"close":304,"change":253,"percent_change":142,"volume":1180,"transactions":9,"vwap":304},"2026-02-24",10.564,90500,{"date":1182,"open":921,"high":933,"low":921,"close":326,"change":190,"percent_change":190,"volume":719,"transactions":9,"vwap":326},"2026-02-23",{"date":1184,"open":314,"high":314,"low":921,"close":326,"change":190,"percent_change":190,"volume":1185,"transactions":9,"vwap":326},"2026-02-20",38600,{"date":1187,"open":314,"high":314,"low":921,"close":326,"change":1188,"percent_change":198,"volume":1189,"transactions":9,"vwap":326},"2026-02-19",-0.024,80700,{"date":1191,"open":293,"high":293,"low":326,"close":1192,"change":1193,"percent_change":276,"volume":1194,"transactions":9,"vwap":1192},"2026-02-18",10.584,0.024,7400,{"date":1196,"open":293,"high":293,"low":326,"close":326,"change":117,"percent_change":386,"volume":1197,"transactions":9,"vwap":326},"2026-02-17",7500,{"date":1199,"open":921,"high":933,"low":921,"close":933,"change":496,"percent_change":487,"volume":1200,"transactions":9,"vwap":933},"2026-02-13",10800,{"date":1202,"open":326,"high":933,"low":326,"close":326,"change":496,"percent_change":487,"volume":1203,"transactions":9,"vwap":326},"2026-02-12",524500,{"date":1205,"open":293,"high":293,"low":921,"close":921,"change":477,"percent_change":286,"volume":1206,"transactions":9,"vwap":921},"2026-02-11",162900,{"date":1208,"open":326,"high":315,"low":326,"close":933,"change":496,"percent_change":487,"volume":1209,"transactions":9,"vwap":933},"2026-02-10",24500,{"date":1211,"open":326,"high":293,"low":326,"close":326,"change":190,"percent_change":190,"volume":1212,"transactions":9,"vwap":326},"2026-02-09",18900,{"date":1214,"open":293,"high":293,"low":326,"close":326,"change":190,"percent_change":190,"volume":1215,"transactions":9,"vwap":326},"2026-02-06",6900,{"date":1217,"open":921,"high":314,"low":921,"close":326,"change":477,"percent_change":286,"volume":1218,"transactions":9,"vwap":326},"2026-02-05",369700,{"date":1220,"open":921,"high":314,"low":921,"close":314,"change":1221,"percent_change":995,"volume":1222,"transactions":9,"vwap":314},"2026-02-04",0.02,1800,{"date":1224,"open":921,"high":933,"low":921,"close":326,"change":117,"percent_change":386,"volume":1225,"transactions":9,"vwap":326},"2026-02-03",4700,{"date":1227,"open":917,"high":917,"low":326,"close":933,"change":190,"percent_change":190,"volume":1228,"transactions":9,"vwap":933},"2026-02-02",235200,{"date":1230,"open":326,"high":293,"low":326,"close":933,"change":496,"percent_change":487,"volume":1084,"transactions":9,"vwap":933},"2026-01-30",{"date":1232,"open":293,"high":293,"low":326,"close":326,"change":477,"percent_change":286,"volume":1233,"transactions":9,"vwap":326},"2026-01-29",12500,{"date":1235,"open":921,"high":314,"low":921,"close":314,"change":779,"percent_change":1236,"volume":1237,"transactions":9,"vwap":314},"2026-01-28",0.28,7800,{"date":1239,"open":1240,"high":326,"low":1241,"close":921,"change":190,"percent_change":190,"volume":1242,"transactions":9,"vwap":921},"2026-01-27",10.553,10.54,532900,{"date":1244,"open":921,"high":314,"low":921,"close":921,"change":190,"percent_change":190,"volume":1245,"transactions":9,"vwap":921},"2026-01-26",3500,{"date":1247,"open":326,"high":326,"low":921,"close":921,"change":190,"percent_change":190,"volume":1248,"transactions":9,"vwap":921},"2026-01-23",127500,{"date":1250,"open":314,"high":314,"low":921,"close":921,"change":496,"percent_change":487,"volume":1251,"transactions":9,"vwap":921},"2026-01-22",4900,{"date":1253,"open":293,"high":293,"low":1241,"close":1241,"change":190,"percent_change":190,"volume":1254,"transactions":9,"vwap":1241},"2026-01-21",8300,{"date":1256,"open":921,"high":326,"low":1241,"close":1241,"change":117,"percent_change":386,"volume":1257,"transactions":9,"vwap":1241},"2026-01-20",165600,{"date":1259,"open":326,"high":326,"low":1241,"close":921,"change":190,"percent_change":190,"volume":1260,"transactions":9,"vwap":921},"2026-01-16",88300,{"date":1262,"open":326,"high":326,"low":306,"close":921,"change":1221,"percent_change":995,"volume":1263,"transactions":9,"vwap":921},"2026-01-15",20600,{"date":1265,"open":926,"high":293,"low":926,"close":306,"change":496,"percent_change":1087,"volume":1266,"transactions":9,"vwap":306},"2026-01-14",86800,{"date":1268,"open":926,"high":1269,"low":926,"close":926,"change":190,"percent_change":190,"volume":1251,"transactions":9,"vwap":926},"2026-01-13",10.525,{"date":1271,"open":1241,"high":1241,"low":926,"close":926,"change":190,"percent_change":190,"volume":1272,"transactions":9,"vwap":926},"2026-01-12",16000,{"date":1274,"open":1241,"high":1241,"low":926,"close":926,"change":496,"percent_change":1087,"volume":1275,"transactions":9,"vwap":926},"2026-01-09",25800,{"date":1277,"open":336,"high":303,"low":336,"close":303,"change":496,"percent_change":1087,"volume":1278,"transactions":9,"vwap":303},"2026-01-08",15400,{"date":1280,"open":336,"high":926,"low":336,"close":336,"change":190,"percent_change":190,"volume":1281,"transactions":9,"vwap":336},"2026-01-07",24000,{"date":1283,"open":336,"high":926,"low":336,"close":336,"change":190,"percent_change":190,"volume":1284,"transactions":9,"vwap":336},"2026-01-06",23500,{"date":1286,"open":305,"high":926,"low":305,"close":336,"change":496,"percent_change":1087,"volume":1287,"transactions":9,"vwap":336},"2026-01-05",57500,{"date":1289,"open":1241,"high":1241,"low":305,"close":305,"change":190,"percent_change":190,"volume":1290,"transactions":9,"vwap":305},"2026-01-02",18100,{"date":1292,"open":921,"high":921,"low":305,"close":305,"change":496,"percent_change":1087,"volume":1293,"transactions":9,"vwap":305},"2025-12-31",18200,{"date":1295,"open":1296,"high":336,"low":1296,"close":1296,"change":190,"percent_change":190,"volume":1297,"transactions":9,"vwap":1296},"2025-12-30",10.48,62800,{"date":1299,"open":1296,"high":1300,"low":1296,"close":1296,"change":190,"percent_change":190,"volume":1301,"transactions":9,"vwap":1296},"2025-12-29",10.485,19300,{"date":1303,"open":306,"high":306,"low":1296,"close":1296,"change":190,"percent_change":190,"volume":1164,"transactions":9,"vwap":1296},"2025-12-26",{"date":1305,"open":1296,"high":1296,"low":1296,"close":1296,"change":190,"percent_change":190,"volume":1306,"transactions":9,"vwap":1296},"2025-12-24",25100,{"date":1308,"open":1296,"high":1309,"low":1296,"close":1296,"change":190,"percent_change":190,"volume":1310,"transactions":9,"vwap":1296},"2025-12-23",10.489,41000,{"date":1312,"open":1296,"high":306,"low":1296,"close":1296,"change":190,"percent_change":190,"volume":1313,"transactions":9,"vwap":1296},"2025-12-22",36600,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1296,"change":190,"percent_change":190,"volume":1318,"transactions":9,"vwap":1296},"2025-12-19",10.47,10.492,19600,{"date":1320,"open":336,"high":336,"low":1296,"close":1296,"change":190,"percent_change":190,"volume":877,"transactions":9,"vwap":1296},"2025-12-18",{"date":1322,"open":1323,"high":336,"low":1323,"close":1296,"change":1324,"percent_change":1082,"volume":1325,"transactions":9,"vwap":1296},"2025-12-17",10.46,0.015,120300,{"date":1327,"open":1323,"high":336,"low":1323,"close":1328,"change":1329,"percent_change":537,"volume":1330,"transactions":9,"vwap":1328},"2025-12-16",10.465,0.005,20700,{"date":1332,"open":1323,"high":1333,"low":1323,"close":1323,"change":190,"percent_change":190,"volume":1334,"transactions":9,"vwap":1323},"2025-12-15",10.483,28600,{"date":1336,"open":1323,"high":1328,"low":1323,"close":1323,"change":190,"percent_change":190,"volume":1337,"transactions":9,"vwap":1323},"2025-12-12",22400,{"date":1339,"open":1323,"high":1296,"low":317,"close":1323,"change":190,"percent_change":190,"volume":1340,"transactions":9,"vwap":1323},"2025-12-11",25200,{"date":1342,"open":1343,"high":305,"low":1343,"close":1323,"change":496,"percent_change":1087,"volume":1344,"transactions":9,"vwap":1323},"2025-12-10",10.44,43300,{"date":1346,"open":1343,"high":317,"low":1343,"close":317,"change":117,"percent_change":433,"volume":1347,"transactions":9,"vwap":317},"2025-12-09",74000,{"date":1349,"open":317,"high":1323,"low":1343,"close":1323,"change":1221,"percent_change":995,"volume":1350,"transactions":9,"vwap":1323},"2025-12-08",50900,{"date":1352,"open":1343,"high":1353,"low":1343,"close":1343,"change":190,"percent_change":190,"volume":1354,"transactions":9,"vwap":1343},"2025-12-05",10.445,41400,{"date":1356,"open":1343,"high":1357,"low":1343,"close":1343,"change":190,"percent_change":190,"volume":1358,"transactions":9,"vwap":1343},"2025-12-04",10.444,83600,{"date":1360,"open":1343,"high":1316,"low":1343,"close":1343,"change":338,"percent_change":442,"volume":1361,"transactions":9,"vwap":1343},"2025-12-03",28200,{"date":1363,"open":1343,"high":1316,"low":1343,"close":1316,"change":190,"percent_change":190,"volume":1364,"transactions":9,"vwap":1316},"2025-12-02",86700,{"date":1366,"open":1343,"high":1316,"low":1343,"close":1316,"change":779,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1316},"2025-12-01",0.29,184100,{"date":1370,"open":1343,"high":1343,"low":1343,"close":1343,"change":477,"percent_change":286,"volume":1371,"transactions":9,"vwap":1343},"2025-11-28",24600,{"date":1373,"open":1343,"high":1323,"low":1343,"close":1323,"change":117,"percent_change":433,"volume":1374,"transactions":9,"vwap":1323},"2025-11-26",29400,{"date":1376,"open":1343,"high":1316,"low":1343,"close":1316,"change":190,"percent_change":190,"volume":1377,"transactions":9,"vwap":1316},"2025-11-25",67700,{"date":1379,"open":932,"high":1316,"low":932,"close":1316,"change":1221,"percent_change":995,"volume":1158,"transactions":9,"vwap":1316},"2025-11-24",{"date":1381,"open":932,"high":1323,"low":932,"close":317,"change":537,"percent_change":1382,"volume":1170,"transactions":9,"vwap":317},"2025-11-21",0.48,{"date":1384,"open":1296,"high":1296,"low":355,"close":355,"change":338,"percent_change":442,"volume":1385,"transactions":9,"vwap":355},"2025-11-20",52300,{"date":1387,"open":355,"high":1323,"low":355,"close":932,"change":117,"percent_change":433,"volume":1388,"transactions":9,"vwap":932},"2025-11-19",56100,{"date":1390,"open":1316,"high":1316,"low":355,"close":1343,"change":117,"percent_change":433,"volume":1391,"transactions":9,"vwap":1343},"2025-11-18",343600,{"date":1393,"open":317,"high":1394,"low":1343,"close":317,"change":190,"percent_change":190,"volume":1395,"transactions":9,"vwap":317},"2025-11-17",10.459,111000,{"date":1397,"open":317,"high":1323,"low":317,"close":317,"change":190,"percent_change":190,"volume":1398,"transactions":9,"vwap":317},"2025-11-14",80400,{"date":1400,"open":317,"high":1323,"low":317,"close":317,"change":190,"percent_change":190,"volume":760,"transactions":9,"vwap":317},"2025-11-13",{"date":1402,"open":317,"high":1323,"low":317,"close":317,"change":190,"percent_change":190,"volume":1403,"transactions":9,"vwap":317},"2025-11-12",44000,{"date":1405,"open":317,"high":1406,"low":317,"close":317,"change":190,"percent_change":190,"volume":1407,"transactions":9,"vwap":317},"2025-11-11",10.457,41900,{"date":1409,"open":317,"high":1323,"low":317,"close":317,"change":190,"percent_change":190,"volume":1410,"transactions":9,"vwap":317},"2025-11-10",43000,{"date":1412,"open":317,"high":1328,"low":317,"close":317,"change":117,"percent_change":433,"volume":1413,"transactions":9,"vwap":317},"2025-11-07",36900,{"date":1415,"open":317,"high":1323,"low":317,"close":1323,"change":496,"percent_change":1087,"volume":1340,"transactions":9,"vwap":1323},"2025-11-06",{"date":1417,"open":317,"high":1418,"low":317,"close":317,"change":1419,"percent_change":217,"volume":1420,"transactions":9,"vwap":317},"2025-11-05",10.455,-0.005,30800,{"date":1422,"open":317,"high":1418,"low":317,"close":1418,"change":1329,"percent_change":537,"volume":1423,"transactions":9,"vwap":1418},"2025-11-04",53200,{"date":1425,"open":1426,"high":336,"low":1426,"close":317,"change":1419,"percent_change":217,"volume":1427,"transactions":9,"vwap":317},"2025-11-03",10.41,97700,{"date":1429,"open":932,"high":1418,"low":932,"close":1418,"change":1329,"percent_change":537,"volume":1430,"transactions":9,"vwap":1418},"2025-10-31",258200,{"date":1432,"open":345,"high":1296,"low":345,"close":317,"change":190,"percent_change":190,"volume":1433,"transactions":9,"vwap":317},"2025-10-30",197700,{"date":1435,"open":1296,"high":1296,"low":932,"close":317,"change":190,"percent_change":190,"volume":1436,"transactions":9,"vwap":317},"2025-10-29",38400,{"date":183,"open":1343,"high":1323,"low":1343,"close":317,"change":496,"percent_change":1087,"volume":1438,"transactions":9,"vwap":317},17700]