[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GWRS":3,"homepage-market-summary":36,"stock-historical-GWRS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GWRS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Global Water Resources, Inc.","Nasdaq",null,"WATER SUPPLY","Global Water Resources Inc operates as a water resources management company that owns, operates, and manages water, wastewater, and recycled water utilities in strategically located communities, principally in metropolitan Phoenix and Tucson, Arizona. It operates within the State of Arizona. Operating revenue of the company is derived from regulated water, wastewater, and recycled water service provided to customers based upon tariff rates.","129","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.7387,0.30396,"Monthly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},8.13,8.07,8.2,8.05,8,0.13,1.62,41904.239343,1236,8.1429,11.17,6.55,94162.557699536,34.2,2623,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},81237,29651639.424884,-20.76,"2025-04-22",[187,188,198,207,217,227,237,247,256,265,275,286,295,306,316,326,335,343,351,360,367,376,385,396,407,417,428,437,447,456,462,470,479,486,495,505,514,522,530,539,548,557,565,576,585,592,601,609,617,624,633,642,650,658,665,672,677,683,688,695,702,708,714,719,724,730,734,737,741,745,750,756,764,769,774,779,787,794,799,805,810,814,818,822,826,829,833,840,844,850,858,865,870,875,882,887,893,899,908,914,918,922,927,932,935,939,945,949,953,957,963,967,971,976,979,985,991,996,1003,1007,1013,1019,1024,1030,1035,1040,1045,1052,1057,1062,1068,1072,1076,1080,1085,1088,1093,1099,1104,1108,1112,1116,1121,1125,1129,1135,1142,1147,1152,1157,1165,1171,1177,1182,1186,1190,1194,1197,1202,1207,1211,1215,1219,1224,1229,1232,1236,1241,1246,1250,1256,1260,1264,1269,1275,1282,1285,1291,1295,1299,1302,1306,1311,1316,1321,1325,1327,1330,1334,1338,1343,1347,1351,1355,1358,1361,1366,1372,1376,1380,1384,1388,1395,1399,1402,1407,1412,1416,1419,1426,1429,1434,1437,1440,1446,1450,1455,1459,1464,1467,1471,1477,1483,1491,1498,1505,1511,1518,1525,1531,1536,1543,1550,1557,1564,1571,1577,1582,1587,1592,1600,1608,1614,1619,1626,1630,1637,1641,1646,1652,1654,1659,1664,1671,1677,1683,1688,1693,1697,1700,1705,1711,1715,1721,1727,1732,1736,1741,1747,1751,1756,1763,1767,1772,1779,1785,1789,1794,1799,1802,1809,1813,1817,1823,1826,1830,1834,1838,1843,1846,1849,1851,1855,1861,1865,1870,1875,1879,1884,1888,1893,1899,1904,1908,1912,1915,1919,1923,1927,1930,1935,1941,1948,1951,1953,1958,1962,1966,1970,1974,1979,1984,1988,1993,1999,2003,2007,2010,2013,2017,2022,2027,2031,2035,2037,2040,2045,2050,2054,2057,2061,2065,2069,2072,2075,2078,2082,2087,2090,2094,2097,2101,2104,2108,2112,2116,2121,2127,2130,2132,2138,2141,2145,2149,2151],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",7.95,8.01,7.8,0.05,0.63,92435.169425,1848,7.9208,{"date":199,"open":200,"high":201,"low":190,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",8.03,8.2235,-0.03,-0.38,55436.381137,1816,7.999,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":153,"volume":214,"transactions":215,"vwap":216},"2026-09-29",7.9,8.02,7.875,7.98,0.03,49317.226493,1712,7.9523,{"date":218,"open":219,"high":220,"low":221,"close":190,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",8.06,8.27,7.92,-0.15,-1.85,68785.680567,1136,7.9967,{"date":228,"open":221,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",8.14,7.8913,8.1,0.16,2.02,43715.996584,1402,8.0595,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",8.12,7.78,7.94,-0.14,-1.73,96127.773234,2462,7.8924,{"date":248,"open":249,"high":249,"low":200,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",8.29,8.08,-0.21,-2.53,128698.923392,2554,8.0679,{"date":257,"open":258,"high":258,"low":259,"close":249,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",8.41,8.22,-0.12,-1.43,96644.571369,2649,8.3015,{"date":266,"open":267,"high":268,"low":269,"close":258,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8.51,8.54,8.33,-0.09,-1.06,93205.058277,2451,8.4132,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",8.49,8.63,8.32,8.5,0.01,0.12,183472.139633,2027,8.4923,{"date":287,"open":288,"high":289,"low":290,"close":277,"change":291,"percent_change":252,"volume":292,"transactions":293,"vwap":294},"2026-09-17",8.75,8.84,8.48,-0.22,95699.731991,2455,8.6279,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",8.7,8.73,8.59,8.71,0.02,0.23,65101.205781,1856,8.663,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",8.68,8.8,8.65,8.69,0,82321.18126,2090,8.7178,{"date":317,"open":318,"high":319,"low":320,"close":311,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",8.66,8.76,8.58,-0.02,-0.23,82367.718546,1627,8.6902,{"date":327,"open":328,"high":329,"low":310,"close":300,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",8.81,8.822,-0.06,-0.68,46043.224844,1434,8.7062,{"date":336,"open":337,"high":289,"low":338,"close":339,"change":321,"percent_change":322,"volume":340,"transactions":341,"vwap":342},"2026-09-10",8.78,8.6601,8.77,59354.415654,1607,8.751,{"date":344,"open":309,"high":345,"low":346,"close":347,"change":321,"percent_change":322,"volume":348,"transactions":349,"vwap":350},"2026-09-09",8.9999,8.74,8.79,123891.591166,2487,8.8035,{"date":352,"open":353,"high":354,"low":355,"close":328,"change":270,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",8.9,8.99,8.805,-1.01,48880.577271,1510,8.8658,{"date":361,"open":353,"high":362,"low":363,"close":353,"change":321,"percent_change":291,"volume":364,"transactions":365,"vwap":366},"2026-09-04",8.935,8.8251,41136.285551,1359,8.8846,{"date":368,"open":369,"high":370,"low":337,"close":371,"change":282,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",8.85,8.94,8.92,1.36,55683.696391,2287,8.8709,{"date":377,"open":378,"high":379,"low":309,"close":309,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",8.97,9.04,-0.13,-1.46,89141.988603,2074,8.9091,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",9.19,9.41,8.88,8.93,-0.265,-2.88,92912.74566,3489,9.0111,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",9.09,9.21,9.03,9.195,0.065,0.71,94781.568637,2557,9.1368,{"date":408,"open":387,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",9.24,9.055,9.13,-0.04,-0.44,87298.873778,1898,9.1198,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",9.25,9.33,9.05,9.17,-0.11,-1.19,84279.329812,1982,9.1611,{"date":429,"open":430,"high":431,"low":399,"close":432,"change":270,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",9.36,9.385,9.28,-0.96,63011.11897,1931,9.2976,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":281,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",9.42,9.5,9.3,9.37,0.11,119025.59578,2459,9.3845,{"date":448,"open":432,"high":449,"low":450,"close":430,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",9.575,9.26,0.48,5.41,286327.592031,4370,9.3982,{"date":457,"open":458,"high":353,"low":339,"close":389,"change":281,"percent_change":443,"volume":459,"transactions":460,"vwap":461},"2026-08-21",8.89,71384.523467,1918,8.866,{"date":463,"open":289,"high":390,"low":464,"close":465,"change":412,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",8.7102,8.87,-0.45,55836.09071,1563,8.8504,{"date":471,"open":369,"high":472,"low":346,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",8.985,8.91,0.14,1.6,99957.377381,2252,8.8953,{"date":480,"open":465,"high":481,"low":300,"close":339,"change":423,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",8.95,-1.24,78338.648186,1683,8.8182,{"date":487,"open":488,"high":353,"low":489,"close":389,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",8.57,8.45,0.28,3.26,174807.22585,3742,8.7402,{"date":496,"open":390,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",8.98,8.44,8.6,-0.29,-3.26,241069.63508,3686,8.6807,{"date":506,"open":507,"high":508,"low":507,"close":458,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",7.71,8.955,1.28,16.82,346639.575714,3518,8.4108,{"date":515,"open":516,"high":192,"low":517,"close":518,"change":312,"percent_change":312,"volume":519,"transactions":520,"vwap":521},"2026-08-12",7.65,7.52,7.61,224314.385474,1902,7.688,{"date":523,"open":524,"high":525,"low":524,"close":518,"change":526,"percent_change":491,"volume":527,"transactions":528,"vwap":529},"2026-08-11",7.4,7.6899,0.24,76411.119285,1440,7.5674,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":322,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",7.6,7.36,7.37,-3.03,93531.360924,2056,7.4807,{"date":540,"open":541,"high":542,"low":543,"close":532,"change":474,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",7.46,7.665,7.3667,1.88,71635.382932,1658,7.5781,{"date":549,"open":550,"high":551,"low":552,"close":541,"change":474,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",7.31,7.47,7.23,1.91,56208.255784,1248,7.4219,{"date":558,"open":559,"high":534,"low":560,"close":561,"change":118,"percent_change":242,"volume":562,"transactions":563,"vwap":564},"2026-08-05",7.35,7.263,7.32,42720.630642,1516,7.3138,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",7.29,7.365,7.17,7.33,0.04,0.55,66576.223309,1436,7.2693,{"date":577,"open":578,"high":579,"low":580,"close":567,"change":26,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",7.22,7.4859,7.18,1.82,65148.721585,1738,7.3038,{"date":586,"open":567,"high":570,"low":587,"close":588,"change":270,"percent_change":482,"volume":589,"transactions":590,"vwap":591},"2026-07-31",7.11,7.16,44904.417842,1284,7.1829,{"date":593,"open":594,"high":595,"low":588,"close":596,"change":322,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",7.48,7.58,7.25,-3.07,71323.235481,1353,7.3509,{"date":602,"open":603,"high":604,"low":605,"close":594,"change":281,"percent_change":26,"volume":606,"transactions":607,"vwap":608},"2026-07-29",7.5,7.54,7.41,78536.484218,2054,7.4655,{"date":610,"open":605,"high":611,"low":612,"close":551,"change":282,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",7.68,7.375,1.63,72496.448829,1885,7.514,{"date":618,"open":534,"high":619,"low":620,"close":559,"change":118,"percent_change":242,"volume":621,"transactions":622,"vwap":623},"2026-07-27",7.45,7.2059,87142.463442,1644,7.3405,{"date":625,"open":626,"high":534,"low":627,"close":533,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",7.2,7.03,0.21,2.94,106894.593732,1873,7.2651,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":118,"percent_change":242,"volume":639,"transactions":640,"vwap":641},"2026-07-23",7.07,7.21,6.92,7.15,92405.857421,1745,7.1134,{"date":643,"open":644,"high":570,"low":635,"close":588,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",7.09,0.07,0.99,107477.51402,2039,7.2341,{"date":651,"open":652,"high":638,"low":653,"close":644,"change":113,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",7,6.915,0.85,88965.531411,1587,7.0101,{"date":659,"open":644,"high":569,"low":660,"close":627,"change":412,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",7.02,-0.57,64112.120985,1451,7.0736,{"date":666,"open":667,"high":668,"low":669,"close":635,"change":500,"percent_change":670,"volume":671,"transactions":9,"vwap":635},"2026-07-17",7.27,7.345,7.035,-3.94,96700,{"date":673,"open":588,"high":534,"low":660,"close":533,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":533},"2026-07-16",0.17,2.36,129600,{"date":678,"open":635,"high":626,"low":679,"close":680,"change":282,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-15",7.0089998,7.19,1.7,89100,{"date":684,"open":685,"high":578,"low":635,"close":635,"change":412,"percent_change":686,"volume":687,"transactions":9,"vwap":635},"2026-07-14",7.13,-0.56,80400,{"date":689,"open":627,"high":690,"low":691,"close":587,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":587},"2026-07-13",7.12,6.983,0.1,1.43,134100,{"date":696,"open":697,"high":660,"low":698,"close":699,"change":232,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-10",6.85,6.8,7.01,2.34,67000,{"date":703,"open":704,"high":704,"low":698,"close":697,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":697},"2026-07-09",6.95,-0.1,-1.44,65800,{"date":709,"open":690,"high":690,"low":710,"close":704,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":704},"2026-07-08",6.93,-0.08,-1.14,104000,{"date":715,"open":716,"high":717,"low":699,"close":627,"change":312,"percent_change":312,"volume":718,"transactions":9,"vwap":627},"2026-07-07",7.085,7.14,59400,{"date":720,"open":569,"high":626,"low":652,"close":627,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":627},"2026-07-06",-0.17,-2.36,72800,{"date":725,"open":726,"high":559,"low":727,"close":626,"change":330,"percent_change":728,"volume":729,"transactions":9,"vwap":626},"2026-07-02",7.26,7.175,-0.83,67800,{"date":731,"open":732,"high":568,"low":732,"close":726,"change":301,"percent_change":490,"volume":733,"transactions":9,"vwap":726},"2026-07-01",7.24,139600,{"date":735,"open":726,"high":570,"low":580,"close":732,"change":118,"percent_change":242,"volume":736,"transactions":9,"vwap":732},"2026-06-30",103800,{"date":738,"open":726,"high":726,"low":739,"close":596,"change":118,"percent_change":242,"volume":740,"transactions":9,"vwap":596},"2026-06-29",7.065,99600,{"date":742,"open":627,"high":551,"low":627,"close":726,"change":302,"percent_change":743,"volume":744,"transactions":9,"vwap":726},"2026-06-26",3.27,701500,{"date":746,"open":685,"high":552,"low":652,"close":627,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":627},"2026-06-25",-0.07,-0.99,82200,{"date":751,"open":752,"high":578,"low":753,"close":754,"change":193,"percent_change":403,"volume":755,"transactions":9,"vwap":754},"2026-06-24",7.08,7.06,7.1,110800,{"date":757,"open":758,"high":717,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",6.9,6.82,7.05,0.15,2.17,160300,{"date":765,"open":644,"high":578,"low":697,"close":758,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":758},"2026-06-22",-0.19,-2.68,157100,{"date":770,"open":710,"high":690,"low":771,"close":644,"change":526,"percent_change":772,"volume":773,"transactions":9,"vwap":644},"2026-06-18",6.863,3.5,149700,{"date":775,"open":697,"high":776,"low":777,"close":697,"change":202,"percent_change":413,"volume":778,"transactions":9,"vwap":697},"2026-06-17",6.978,6.76,146000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":232,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-16",6.75,6.895,6.685,6.88,2.38,99300,{"date":788,"open":627,"high":638,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",6.69,6.72,-0.31,-4.41,156200,{"date":795,"open":652,"high":717,"low":796,"close":627,"change":571,"percent_change":797,"volume":798,"transactions":9,"vwap":627},"2026-06-12",6.98,0.57,145800,{"date":800,"open":754,"high":801,"low":802,"close":803,"change":747,"percent_change":748,"volume":804,"transactions":9,"vwap":803},"2026-06-11",7.125,6.94,6.99,92800,{"date":806,"open":635,"high":569,"low":807,"close":753,"change":213,"percent_change":808,"volume":809,"transactions":9,"vwap":753},"2026-06-10",7.04,0.43,122900,{"date":811,"open":754,"high":638,"low":627,"close":627,"change":321,"percent_change":812,"volume":813,"transactions":9,"vwap":627},"2026-06-09",-0.28,96500,{"date":815,"open":726,"high":667,"low":660,"close":760,"change":766,"percent_change":816,"volume":817,"transactions":9,"vwap":760},"2026-06-08",-2.62,100100,{"date":819,"open":567,"high":820,"low":578,"close":732,"change":747,"percent_change":433,"volume":821,"transactions":9,"vwap":732},"2026-06-05",7.42,105600,{"date":823,"open":587,"high":570,"low":587,"close":550,"change":628,"percent_change":824,"volume":825,"transactions":9,"vwap":550},"2026-06-04",2.96,64300,{"date":827,"open":754,"high":569,"low":660,"close":754,"change":312,"percent_change":312,"volume":828,"transactions":9,"vwap":754},"2026-06-03",95000,{"date":830,"open":559,"high":524,"low":754,"close":754,"change":812,"percent_change":831,"volume":832,"transactions":9,"vwap":754},"2026-06-02",-3.79,197300,{"date":834,"open":594,"high":835,"low":570,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-01",7.62,7.38,0.09,1.23,266200,{"date":841,"open":836,"high":603,"low":667,"close":567,"change":423,"percent_change":842,"volume":843,"transactions":9,"vwap":567},"2026-05-29",-1.49,143900,{"date":845,"open":603,"high":846,"low":847,"close":524,"change":270,"percent_change":848,"volume":849,"transactions":9,"vwap":524},"2026-05-28",7.66,7.39,-1.2,154000,{"date":851,"open":852,"high":853,"low":612,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-27",7.72,7.726,7.49,-0.24,-3.1,126000,{"date":859,"open":533,"high":860,"low":861,"close":862,"change":863,"percent_change":753,"volume":864,"transactions":9,"vwap":862},"2026-05-26",7.76,7.28,7.73,0.51,180500,{"date":866,"open":627,"high":867,"low":710,"close":578,"change":302,"percent_change":868,"volume":869,"transactions":9,"vwap":578},"2026-05-22",7.235,3.29,147200,{"date":871,"open":637,"high":690,"low":872,"close":803,"change":301,"percent_change":873,"volume":874,"transactions":9,"vwap":803},"2026-05-21",6.865,0.29,161800,{"date":876,"open":877,"high":699,"low":878,"close":879,"change":674,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-20",6.81,6.79,6.97,2.5,152100,{"date":883,"open":878,"high":637,"low":884,"close":698,"change":412,"percent_change":885,"volume":886,"transactions":9,"vwap":698},"2026-05-19",6.785,-0.58,69500,{"date":888,"open":777,"high":704,"low":889,"close":890,"change":474,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-18",6.74,6.84,2.09,130800,{"date":894,"open":796,"high":796,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-15",6.7,-0.26,-3.74,68600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-14",6.78,7.015,6.62,6.96,0.3,4.5,127500,{"date":909,"open":758,"high":910,"low":32,"close":911,"change":791,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-13",6.965,6.66,-4.45,171100,{"date":915,"open":704,"high":660,"low":916,"close":879,"change":281,"percent_change":474,"volume":917,"transactions":9,"vwap":879},"2026-05-12",6.89,93600,{"date":919,"open":587,"high":580,"low":904,"close":904,"change":423,"percent_change":920,"volume":921,"transactions":9,"vwap":904},"2026-05-11",-1.56,118300,{"date":923,"open":638,"high":924,"low":753,"close":635,"change":270,"percent_change":925,"volume":926,"transactions":9,"vwap":635},"2026-05-08",7.198,-1.26,48600,{"date":928,"open":660,"high":929,"low":803,"close":588,"change":761,"percent_change":930,"volume":931,"transactions":9,"vwap":588},"2026-05-07",7.165,2.14,77800,{"date":933,"open":635,"high":685,"low":904,"close":699,"change":321,"percent_change":812,"volume":934,"transactions":9,"vwap":699},"2026-05-06",90400,{"date":936,"open":635,"high":754,"low":699,"close":627,"change":202,"percent_change":937,"volume":938,"transactions":9,"vwap":627},"2026-05-05",-0.42,62400,{"date":940,"open":587,"high":941,"low":807,"close":753,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":753},"2026-05-04",7.221,-0.05,-0.7,86100,{"date":946,"open":754,"high":588,"low":947,"close":587,"change":312,"percent_change":312,"volume":948,"transactions":9,"vwap":587},"2026-05-01",7.075,48200,{"date":950,"open":578,"high":861,"low":635,"close":587,"change":270,"percent_change":951,"volume":952,"transactions":9,"vwap":587},"2026-04-30",-1.25,83700,{"date":954,"open":533,"high":524,"low":569,"close":626,"change":251,"percent_change":955,"volume":956,"transactions":9,"vwap":626},"2026-04-29",-2.83,90500,{"date":958,"open":959,"high":960,"low":847,"close":605,"change":412,"percent_change":961,"volume":962,"transactions":9,"vwap":605},"2026-04-28",7.43,7.53,-0.54,41500,{"date":964,"open":619,"high":604,"low":965,"close":619,"change":312,"percent_change":312,"volume":966,"transactions":9,"vwap":619},"2026-04-27",7.44,58000,{"date":968,"open":534,"high":604,"low":559,"close":619,"change":571,"percent_change":969,"volume":970,"transactions":9,"vwap":619},"2026-04-24",0.54,39500,{"date":972,"open":836,"high":603,"low":568,"close":605,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":605},"2026-04-23",0.08,1.09,39100,{"date":977,"open":533,"high":820,"low":726,"close":570,"change":571,"percent_change":572,"volume":978,"transactions":9,"vwap":570},"2026-04-22",76500,{"date":980,"open":981,"high":981,"low":567,"close":567,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":567},"2026-04-21",7.63,-0.33,-4.33,55700,{"date":986,"open":987,"high":988,"low":532,"close":835,"change":705,"percent_change":989,"volume":990,"transactions":9,"vwap":835},"2026-04-20",7.69,7.82,-1.3,66900,{"date":992,"open":852,"high":860,"low":993,"close":852,"change":973,"percent_change":994,"volume":995,"transactions":9,"vwap":852},"2026-04-17",7.605,1.05,61700,{"date":997,"open":998,"high":862,"low":999,"close":1000,"change":711,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-16",7.67,7.625,7.64,-1.04,42300,{"date":1004,"open":611,"high":240,"low":998,"close":852,"change":301,"percent_change":1005,"volume":1006,"transactions":9,"vwap":852},"2026-04-15",0.26,32900,{"date":1008,"open":1009,"high":1010,"low":998,"close":1009,"change":113,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-14",7.7,7.75,0.79,43400,{"date":1014,"open":860,"high":1015,"low":981,"close":1000,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1000},"2026-04-13",7.81,-0.18,-2.3,45400,{"date":1020,"open":860,"high":1021,"low":516,"close":988,"change":193,"percent_change":1022,"volume":1023,"transactions":9,"vwap":988},"2026-04-10",7.85,0.64,47900,{"date":1025,"open":517,"high":1026,"low":517,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-09",7.77,0.22,2.91,48900,{"date":1031,"open":1015,"high":1015,"low":594,"close":1032,"change":711,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-08",7.55,-1.05,162400,{"date":1036,"open":998,"high":1037,"low":532,"close":981,"change":412,"percent_change":1038,"volume":1039,"transactions":9,"vwap":981},"2026-04-07",7.725,-0.52,52700,{"date":1041,"open":192,"high":1042,"low":846,"close":998,"change":721,"percent_change":1043,"volume":1044,"transactions":9,"vwap":998},"2026-04-06",7.87,-2.17,40300,{"date":1046,"open":835,"high":1047,"low":835,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-02",7.845,7.84,0.19,2.48,37900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":516,"change":113,"percent_change":1011,"volume":1056,"transactions":9,"vwap":516},"2026-04-01",7.57,7.83,54100,{"date":1058,"open":516,"high":987,"low":603,"close":1059,"change":571,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-31",7.59,0.53,77100,{"date":1063,"open":534,"high":532,"low":1064,"close":1032,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1032},"2026-03-30",7.325,0.18,2.44,102400,{"date":1069,"open":559,"high":820,"low":596,"close":534,"change":321,"percent_change":1070,"volume":1071,"transactions":9,"vwap":534},"2026-03-27",-0.27,51700,{"date":1073,"open":561,"high":551,"low":561,"close":847,"change":301,"percent_change":1074,"volume":1075,"transactions":9,"vwap":847},"2026-03-26",0.27,56000,{"date":1077,"open":524,"high":820,"low":1078,"close":534,"change":118,"percent_change":242,"volume":1079,"transactions":9,"vwap":534},"2026-03-25",7.265,59800,{"date":1081,"open":533,"high":1082,"low":533,"close":836,"change":942,"percent_change":1083,"volume":1084,"transactions":9,"vwap":836},"2026-03-24",7.624,-0.67,59000,{"date":1086,"open":595,"high":516,"low":726,"close":959,"change":942,"percent_change":1083,"volume":1087,"transactions":9,"vwap":959},"2026-03-23",94200,{"date":1089,"open":1009,"high":240,"low":1090,"close":594,"change":322,"percent_change":1091,"volume":1092,"transactions":9,"vwap":594},"2026-03-20",7.465,-2.98,327000,{"date":1094,"open":619,"high":1095,"low":559,"close":507,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":507},"2026-03-19",7.74,0.2,2.66,117500,{"date":1100,"open":594,"high":1101,"low":550,"close":1102,"change":321,"percent_change":1070,"volume":1103,"transactions":9,"vwap":1102},"2026-03-18",7.56,7.51,122500,{"date":1105,"open":603,"high":1010,"low":1106,"close":960,"change":118,"percent_change":380,"volume":1107,"transactions":9,"vwap":960},"2026-03-17",7.415,201800,{"date":1109,"open":517,"high":987,"low":596,"close":604,"change":1065,"percent_change":1110,"volume":1111,"transactions":9,"vwap":604},"2026-03-16",2.45,207600,{"date":1113,"open":552,"high":524,"low":690,"close":533,"change":1096,"percent_change":1114,"volume":1115,"transactions":9,"vwap":533},"2026-03-13",2.79,150700,{"date":1117,"open":594,"high":862,"low":690,"close":588,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":588},"2026-03-12",-0.34,-4.53,222700,{"date":1122,"open":518,"high":518,"low":605,"close":603,"change":222,"percent_change":1123,"volume":1124,"transactions":9,"vwap":603},"2026-03-11",-1.96,89800,{"date":1126,"open":192,"high":1021,"low":604,"close":516,"change":242,"percent_change":1127,"volume":1128,"transactions":9,"vwap":516},"2026-03-10",-1.8,108400,{"date":1130,"open":200,"high":200,"low":846,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-09",7.79,-0.36,-4.42,79300,{"date":1136,"open":988,"high":1137,"low":1138,"close":1139,"change":148,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-06",8.24,7.672,8.15,4.09,178400,{"date":1143,"open":1144,"high":1144,"low":852,"close":1055,"change":925,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1055},"2026-03-05",9,-13.86,195600,{"date":1148,"open":1149,"high":1150,"low":400,"close":398,"change":837,"percent_change":52,"volume":1151,"transactions":9,"vwap":398},"2026-03-04",9.06,9.235,33100,{"date":1153,"open":378,"high":1154,"low":346,"close":1144,"change":423,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1144},"2026-03-03",9.015,-1.21,41100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":942,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-02",9.15,9.285,9.082,9.11,-0.55,45800,{"date":1166,"open":1167,"high":441,"low":1167,"close":1168,"change":645,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-27",9.01,9.16,0.77,32400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":398,"change":281,"percent_change":443,"volume":1176,"transactions":9,"vwap":398},"2026-02-26",9.1,9.228,9.02,30500,{"date":1178,"open":400,"high":1179,"low":369,"close":1179,"change":692,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-25",9.08,1.11,23800,{"date":1183,"open":353,"high":1144,"low":1184,"close":497,"change":692,"percent_change":123,"volume":1185,"transactions":9,"vwap":497},"2026-02-24",8.845,22400,{"date":1187,"open":473,"high":1188,"low":347,"close":389,"change":412,"percent_change":466,"volume":1189,"transactions":9,"vwap":389},"2026-02-23",9.054,31500,{"date":1191,"open":328,"high":370,"low":288,"close":371,"change":443,"percent_change":1192,"volume":1193,"transactions":9,"vwap":371},"2026-02-20",1.25,51200,{"date":1195,"open":369,"high":389,"low":297,"close":328,"change":118,"percent_change":423,"volume":1196,"transactions":9,"vwap":328},"2026-02-19",84400,{"date":1198,"open":1162,"high":422,"low":1199,"close":1199,"change":982,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-18",8.82,-3.61,69200,{"date":1203,"open":1204,"high":1205,"low":497,"close":1159,"change":412,"percent_change":413,"volume":1206,"transactions":9,"vwap":1159},"2026-02-17",9.18,9.233,105500,{"date":1208,"open":1173,"high":1209,"low":1173,"close":387,"change":645,"percent_change":1169,"volume":1210,"transactions":9,"vwap":387},"2026-02-13",9.31,110000,{"date":1212,"open":1159,"high":450,"low":1162,"close":1213,"change":281,"percent_change":443,"volume":1214,"transactions":9,"vwap":1213},"2026-02-12",9.12,79500,{"date":1216,"open":1204,"high":1217,"low":1149,"close":1162,"change":312,"percent_change":312,"volume":1218,"transactions":9,"vwap":1162},"2026-02-11",9.287,53900,{"date":1220,"open":1221,"high":1168,"low":1221,"close":1162,"change":232,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1162},"2026-02-10",8.96,1.79,43800,{"date":1225,"open":1226,"high":1227,"low":288,"close":481,"change":282,"percent_change":372,"volume":1228,"transactions":9,"vwap":481},"2026-02-09",8.83,9.035,65300,{"date":1230,"open":369,"high":473,"low":319,"close":1226,"change":193,"percent_change":797,"volume":1231,"transactions":9,"vwap":1226},"2026-02-06",53600,{"date":1233,"open":311,"high":289,"low":1234,"close":337,"change":193,"percent_change":797,"volume":1235,"transactions":9,"vwap":337},"2026-02-05",8.655,103600,{"date":1237,"open":300,"high":339,"low":1238,"close":298,"change":193,"percent_change":1239,"volume":1240,"transactions":9,"vwap":298},"2026-02-04",8.64,0.58,37200,{"date":1242,"open":499,"high":1243,"low":1244,"close":308,"change":571,"percent_change":1245,"volume":962,"transactions":9,"vwap":308},"2026-02-03",8.782,8.595,0.46,{"date":1247,"open":310,"high":1248,"low":488,"close":1238,"change":202,"percent_change":1249,"volume":975,"transactions":9,"vwap":1238},"2026-02-02",8.765,-0.35,{"date":1251,"open":308,"high":1252,"low":1253,"close":1254,"change":118,"percent_change":260,"volume":1255,"transactions":9,"vwap":1254},"2026-01-30",8.72,8.53,8.67,75300,{"date":1257,"open":1238,"high":297,"low":1258,"close":308,"change":443,"percent_change":509,"volume":1259,"transactions":9,"vwap":308},"2026-01-29",8.514,28500,{"date":1261,"open":318,"high":319,"low":267,"close":488,"change":260,"percent_change":1262,"volume":1263,"transactions":9,"vwap":488},"2026-01-28",-1.38,139100,{"date":1265,"open":1252,"high":1266,"low":1267,"close":311,"change":118,"percent_change":423,"volume":1268,"transactions":9,"vwap":311},"2026-01-27",8.727,8.635,19500,{"date":1270,"open":318,"high":1271,"low":1272,"close":297,"change":973,"percent_change":1273,"volume":1274,"transactions":9,"vwap":297},"2026-01-26",8.759,8.642,0.93,35300,{"date":1276,"open":339,"high":289,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-23",8.596,8.62,-0.16,-1.82,35800,{"date":1283,"open":319,"high":369,"low":319,"close":337,"change":571,"percent_change":1245,"volume":1284,"transactions":9,"vwap":337},"2026-01-22",32100,{"date":1286,"open":1287,"high":319,"low":1288,"close":346,"change":113,"percent_change":1289,"volume":1290,"transactions":9,"vwap":346},"2026-01-21",8.725,8.623,0.69,42200,{"date":1292,"open":1252,"high":1252,"low":488,"close":308,"change":721,"percent_change":1293,"volume":1294,"transactions":9,"vwap":308},"2026-01-20",-1.92,36100,{"date":1296,"open":1297,"high":465,"low":288,"close":369,"change":202,"percent_change":1118,"volume":1298,"transactions":9,"vwap":369},"2026-01-16",8.86,34000,{"date":1300,"open":1226,"high":1221,"low":1226,"close":389,"change":193,"percent_change":797,"volume":1301,"transactions":9,"vwap":389},"2026-01-15",44800,{"date":1303,"open":1226,"high":1304,"low":319,"close":1226,"change":301,"percent_change":302,"volume":1305,"transactions":9,"vwap":1226},"2026-01-14",8.906,36200,{"date":1307,"open":1308,"high":458,"low":1309,"close":328,"change":1049,"percent_change":1310,"volume":1012,"transactions":9,"vwap":328},"2026-01-13",8.61,8.545,2.2,{"date":1312,"open":489,"high":1254,"low":1313,"close":1278,"change":282,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1278},"2026-01-12",8.42,1.41,74200,{"date":1317,"open":1313,"high":1253,"low":1318,"close":280,"change":837,"percent_change":1319,"volume":1320,"transactions":9,"vwap":280},"2026-01-09",8.35,1.07,80600,{"date":1322,"open":1323,"high":1309,"low":1323,"close":258,"change":118,"percent_change":260,"volume":1324,"transactions":9,"vwap":258},"2026-01-08",8.37,70600,{"date":1326,"open":280,"high":280,"low":279,"close":1313,"change":270,"percent_change":271,"volume":1056,"transactions":9,"vwap":1313},"2026-01-07",{"date":1328,"open":499,"high":1238,"low":258,"close":267,"change":380,"percent_change":1329,"volume":1061,"transactions":9,"vwap":267},"2026-01-06",-1.5,{"date":1331,"open":498,"high":1254,"low":1332,"close":1238,"change":628,"percent_change":1333,"volume":755,"transactions":9,"vwap":1238},"2026-01-05",8.4,2.49,{"date":1335,"open":267,"high":267,"low":1336,"close":1337,"change":321,"percent_change":855,"volume":984,"transactions":9,"vwap":1337},"2026-01-02",8.357,8.43,{"date":1339,"open":280,"high":1340,"low":1337,"close":489,"change":330,"percent_change":1341,"volume":1342,"transactions":9,"vwap":489},"2025-12-31",8.55,-0.71,122700,{"date":1344,"open":1253,"high":1345,"low":277,"close":267,"change":312,"percent_change":312,"volume":1346,"transactions":9,"vwap":267},"2025-12-30",8.585,36300,{"date":1348,"open":1349,"high":320,"low":290,"close":267,"change":942,"percent_change":885,"volume":1350,"transactions":9,"vwap":267},"2025-12-29",8.52,94400,{"date":1352,"open":1353,"high":308,"low":280,"close":1353,"change":281,"percent_change":282,"volume":1354,"transactions":9,"vwap":1353},"2025-12-26",8.56,84900,{"date":1356,"open":1253,"high":311,"low":489,"close":1340,"change":312,"percent_change":312,"volume":1357,"transactions":9,"vwap":1340},"2025-12-24",56200,{"date":1359,"open":1353,"high":300,"low":1349,"close":1340,"change":213,"percent_change":158,"volume":1360,"transactions":9,"vwap":1340},"2025-12-23",118800,{"date":1362,"open":280,"high":1278,"low":1363,"close":1349,"change":645,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1349},"2025-12-22",8.38,0.83,71200,{"date":1367,"open":268,"high":1368,"low":1369,"close":489,"change":705,"percent_change":1370,"volume":1371,"transactions":9,"vwap":489},"2025-12-19",8.605,8.315,-1.17,127000,{"date":1373,"open":288,"high":288,"low":1374,"close":1340,"change":380,"percent_change":1329,"volume":1375,"transactions":9,"vwap":1340},"2025-12-18",8.509,89600,{"date":1377,"open":320,"high":1248,"low":1378,"close":308,"change":232,"percent_change":544,"volume":1379,"transactions":9,"vwap":308},"2025-12-17",8.573,127800,{"date":1381,"open":1382,"high":1253,"low":1337,"close":1349,"change":321,"percent_change":322,"volume":1383,"transactions":9,"vwap":1349},"2025-12-16",8.46,52200,{"date":1385,"open":268,"high":299,"low":1386,"close":268,"change":645,"percent_change":1364,"volume":1387,"transactions":9,"vwap":268},"2025-12-15",8.3,103000,{"date":1389,"open":310,"high":1390,"low":1382,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-12",8.745,8.47,-0.2,-2.31,69800,{"date":1396,"open":267,"high":288,"low":267,"close":1254,"change":302,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1254},"2025-12-11",2.73,68300,{"date":1400,"open":489,"high":268,"low":1332,"close":498,"change":301,"percent_change":526,"volume":1401,"transactions":9,"vwap":498},"2025-12-10",339300,{"date":1403,"open":1404,"high":290,"low":1405,"close":1313,"change":571,"percent_change":451,"volume":1406,"transactions":9,"vwap":1313},"2025-12-09",8.36,8.34,71000,{"date":1408,"open":308,"high":308,"low":1405,"close":1363,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1363},"2025-12-08",-0.3,-3.46,92700,{"date":1413,"open":1238,"high":473,"low":1308,"close":308,"change":113,"percent_change":1414,"volume":1415,"transactions":9,"vwap":308},"2025-12-05",0.7,155500,{"date":1417,"open":297,"high":288,"low":268,"close":1278,"change":380,"percent_change":842,"volume":1418,"transactions":9,"vwap":1278},"2025-12-04",112200,{"date":1420,"open":1421,"high":1422,"low":1421,"close":288,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":288},"2025-12-03",8.39,8.774,0.34,4.04,81100,{"date":1427,"open":290,"high":1428,"low":1363,"close":258,"change":202,"percent_change":1132,"volume":701,"transactions":9,"vwap":258},"2025-12-02",8.511,{"date":1430,"open":268,"high":1431,"low":1313,"close":498,"change":380,"percent_change":1432,"volume":1433,"transactions":9,"vwap":498},"2025-12-01",8.649,-1.52,62600,{"date":1435,"open":1278,"high":310,"low":268,"close":488,"change":301,"percent_change":302,"volume":1436,"transactions":9,"vwap":488},"2025-11-28",25800,{"date":1438,"open":1382,"high":320,"low":1332,"close":1340,"change":443,"percent_change":1439,"volume":1079,"transactions":9,"vwap":1340},"2025-11-26",1.3,{"date":1441,"open":1404,"high":1442,"low":1443,"close":498,"change":282,"percent_change":1444,"volume":1445,"transactions":9,"vwap":498},"2025-11-25",8.525,8.335,1.44,65200,{"date":1447,"open":498,"high":1448,"low":1386,"close":279,"change":270,"percent_change":1449,"volume":1445,"transactions":9,"vwap":279},"2025-11-24",8.495,-1.07,{"date":1451,"open":1363,"high":488,"low":1452,"close":258,"change":113,"percent_change":1453,"volume":1454,"transactions":9,"vwap":258},"2025-11-21",8.289,0.72,77000,{"date":1456,"open":300,"high":337,"low":1318,"close":1318,"change":982,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1318},"2025-11-20",-3.8,93200,{"date":1460,"open":280,"high":308,"low":1461,"close":308,"change":1065,"percent_change":1462,"volume":1463,"transactions":9,"vwap":308},"2025-11-19",8.28,2.12,159900,{"date":1465,"open":1337,"high":310,"low":1405,"close":280,"change":321,"percent_change":322,"volume":1466,"transactions":9,"vwap":280},"2025-11-18",103900,{"date":1468,"open":1144,"high":1144,"low":280,"close":1349,"change":1469,"percent_change":1470,"volume":1115,"transactions":9,"vwap":1349},"2025-11-17",-0.39,-4.38,{"date":1472,"open":419,"high":1473,"low":1474,"close":473,"change":1392,"percent_change":1475,"volume":1476,"transactions":9,"vwap":473},"2025-11-14",9.305,8.883,-2.2,171300,{"date":1478,"open":1479,"high":1480,"low":398,"close":1162,"change":1481,"percent_change":1482,"volume":736,"transactions":9,"vwap":1162},"2025-11-13",9.7,9.837,-0.79,-7.98,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":721,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-12",10.06,10.119,9.83,9.9,-1.69,60900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":281,"percent_change":692,"volume":1497,"transactions":9,"vwap":1496},"2025-11-11",10.1,10.155,10.01,10.07,41300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1485,"change":113,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1485},"2025-11-10",10.05,10.13,9.98,0.6,36500,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":721,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-07",10.17,10,-1.67,69700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1507,"change":711,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1507},"2025-11-06",10.22,10.5,10.15,-0.78,73800,{"date":1519,"open":1515,"high":1520,"low":1521,"close":1522,"change":443,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-05",10.35,10.115,10.25,1.08,44400,{"date":1526,"open":1508,"high":1527,"low":1528,"close":1529,"change":692,"percent_change":52,"volume":1530,"transactions":9,"vwap":1529},"2025-11-04",10.18,9.94,10.14,58900,{"date":1532,"open":1508,"high":1507,"low":1533,"close":1534,"change":282,"percent_change":1535,"volume":1387,"transactions":9,"vwap":1534},"2025-11-03",9.82,10.04,1.21,{"date":1537,"open":1538,"high":1502,"low":1539,"close":1540,"change":443,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-10-31",9.86,9.65,9.92,1.12,92100,{"date":1544,"open":1545,"high":1508,"low":1546,"close":1547,"change":380,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-10-30",9.93,9.76,9.81,-1.31,47500,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1528,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1528},"2025-10-29",10.39,9.858,-0.48,-4.61,68000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":202,"percent_change":500,"volume":1563,"transactions":9,"vwap":1562},"2025-10-28",10.45,10.47,10.29,10.42,49900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1559,"change":270,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1559},"2025-10-27",10.54,10.557,10.31,-0.85,48800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1566,"change":118,"percent_change":270,"volume":1576,"transactions":9,"vwap":1566},"2025-10-24",10.56,10.6,10.51,30600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":113,"percent_change":797,"volume":1524,"transactions":9,"vwap":1580},"2025-10-23",10.49,10.55,10.4,{"date":1583,"open":1584,"high":1585,"low":1568,"close":1579,"change":312,"percent_change":312,"volume":1586,"transactions":9,"vwap":1579},"2025-10-22",10.46,10.495,65500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1579,"change":222,"percent_change":1591,"volume":898,"transactions":9,"vwap":1579},"2025-10-21",10.61,10.44,-1.41,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-10-20",10.24,10.68,10.64,0.41,4.01,91200,{"date":1601,"open":1602,"high":1603,"low":1513,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-17",10.73,10.77,10.23,-0.62,-5.71,117600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1610,"change":301,"percent_change":1065,"volume":1613,"transactions":9,"vwap":1610},"2025-10-16",10.85,10.96,10.78,58100,{"date":1615,"open":1616,"high":1617,"low":1602,"close":1618,"change":1279,"percent_change":381,"volume":1255,"transactions":9,"vwap":1618},"2025-10-15",10.99,11.07,10.83,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1616,"change":133,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1616},"2025-10-14",10.63,11.04,10.542,3.78,106200,{"date":1627,"open":1628,"high":1621,"low":1628,"close":1629,"change":1027,"percent_change":1462,"volume":825,"transactions":9,"vwap":1629},"2025-10-13",10.43,10.59,{"date":1631,"open":1574,"high":1632,"low":1633,"close":1634,"change":855,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-10",10.9,10.36,10.37,-2.26,118100,{"date":1638,"open":1611,"high":1639,"low":1629,"close":1589,"change":1279,"percent_change":842,"volume":1640,"transactions":9,"vwap":1589},"2025-10-09",11.055,128400,{"date":1642,"open":1643,"high":31,"low":1644,"close":1603,"change":301,"percent_change":1049,"volume":1645,"transactions":9,"vwap":1603},"2025-10-08",10.92,10.663,401900,{"date":1647,"open":1513,"high":1648,"low":1534,"close":1649,"change":1060,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-07",11.11,10.75,5.19,227100,{"date":1653,"open":1534,"high":1522,"low":1502,"close":1513,"change":1065,"percent_change":1222,"volume":1084,"transactions":9,"vwap":1513},"2025-10-06",{"date":1655,"open":1508,"high":1656,"low":1657,"close":1534,"change":193,"percent_change":1658,"volume":1006,"transactions":9,"vwap":1534},"2025-10-03",10.202,9.995,0.5,{"date":1660,"open":1661,"high":1495,"low":1538,"close":1662,"change":301,"percent_change":1096,"volume":1663,"transactions":9,"vwap":1662},"2025-10-02",9.97,9.99,46100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1661,"change":982,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1661},"2025-10-01",10.19,10.334,9.95,-3.2,66800,{"date":1672,"open":1527,"high":1673,"low":1674,"close":1675,"change":692,"percent_change":1676,"volume":1075,"transactions":9,"vwap":1675},"2025-09-30",10.32,10.154,10.3,0.98,{"date":1678,"open":1529,"high":1679,"low":1680,"close":1681,"change":973,"percent_change":1011,"volume":1682,"transactions":9,"vwap":1681},"2025-09-29",10.26,10.135,10.2,35200,{"date":1684,"open":1528,"high":1685,"low":1686,"close":1685,"change":1065,"percent_change":1687,"volume":1012,"transactions":9,"vwap":1685},"2025-09-26",10.12,9.937,1.81,{"date":1689,"open":1508,"high":1485,"low":1690,"close":1528,"change":330,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1528},"2025-09-25",9.925,-0.6,81600,{"date":1694,"open":1695,"high":1666,"low":1662,"close":1508,"change":242,"percent_change":1262,"volume":1696,"transactions":9,"vwap":1508},"2025-09-24",10.11,49100,{"date":1698,"open":1501,"high":1681,"low":1495,"close":1529,"change":321,"percent_change":1392,"volume":1699,"transactions":9,"vwap":1529},"2025-09-23",62900,{"date":1701,"open":1502,"high":1507,"low":1702,"close":1703,"change":674,"percent_change":681,"volume":1704,"transactions":9,"vwap":1703},"2025-09-22",9.91,10.16,61100,{"date":1706,"open":1707,"high":1493,"low":1708,"close":1662,"change":412,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1662},"2025-09-19",10.02,9.89,-0.4,167400,{"date":1712,"open":1540,"high":1713,"low":1714,"close":1713,"change":282,"percent_change":1535,"volume":1290,"transactions":9,"vwap":1713},"2025-09-18",10.03,9.88,{"date":1716,"open":1717,"high":1500,"low":1718,"close":1702,"change":674,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1702},"2025-09-17",9.74,9.733,1.75,70900,{"date":1722,"open":1708,"high":1723,"low":1724,"close":1717,"change":251,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1717},"2025-09-16",9.945,9.68,-2.11,66100,{"date":1728,"open":1714,"high":1661,"low":1729,"close":1668,"change":837,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1668},"2025-09-15",9.868,0.91,42600,{"date":1733,"open":1714,"high":1528,"low":1480,"close":1538,"change":942,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1538},"2025-09-12",-0.5,25400,{"date":1737,"open":1738,"high":1540,"low":1739,"close":1702,"change":1027,"percent_change":1740,"volume":1259,"transactions":9,"vwap":1702},"2025-09-11",9.67,9.649,2.27,{"date":1742,"open":1487,"high":1714,"low":1743,"close":1744,"change":380,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-10",9.64,9.69,-1.32,30400,{"date":1748,"open":1749,"high":1545,"low":1749,"close":1533,"change":443,"percent_change":123,"volume":1750,"transactions":9,"vwap":1533},"2025-09-09",9.71,41600,{"date":1752,"open":1753,"high":1702,"low":1744,"close":1749,"change":1754,"percent_change":1755,"volume":995,"transactions":9,"vwap":1749},"2025-09-08",9.78,-0.075,-0.77,{"date":1757,"open":1479,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1169,"volume":1762,"transactions":9,"vwap":1760},"2025-09-05",9.8,9.52,9.785,0.075,27900,{"date":1764,"open":1765,"high":1749,"low":440,"close":1749,"change":1096,"percent_change":1766,"volume":1682,"transactions":9,"vwap":1749},"2025-09-04",9.58,2.1,{"date":1768,"open":1769,"high":1738,"low":1770,"close":1771,"change":761,"percent_change":475,"volume":1517,"transactions":9,"vwap":1771},"2025-09-03",9.35,9.27,9.51,{"date":1773,"open":1774,"high":1775,"low":1776,"close":430,"change":1409,"percent_change":1777,"volume":1778,"transactions":9,"vwap":430},"2025-09-02",9.63,9.645,9.34,-3.11,47800,{"date":1780,"open":1753,"high":1781,"low":1539,"close":1782,"change":942,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-08-29",9.831,9.66,-0.51,25300,{"date":1786,"open":1782,"high":1753,"low":1774,"close":1749,"change":193,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1749},"2025-08-28",0.52,29100,{"date":1790,"open":1791,"high":1714,"low":1782,"close":1782,"change":412,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1782},"2025-08-27",9.73,-0.41,39700,{"date":1795,"open":1796,"high":1797,"low":1539,"close":1479,"change":312,"percent_change":312,"volume":1798,"transactions":9,"vwap":1479},"2025-08-26",9.75,9.915,29000,{"date":1800,"open":1508,"high":1508,"low":1724,"close":1479,"change":982,"percent_change":1801,"volume":1504,"transactions":9,"vwap":1479},"2025-08-25",-3.29,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1713,"change":905,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1713},"2025-08-22",9.84,10.095,9.735,3.08,81200,{"date":1810,"open":1749,"high":1714,"low":1744,"close":1791,"change":213,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1791},"2025-08-21",0.31,38400,{"date":1814,"open":1533,"high":1533,"low":1744,"close":1479,"change":747,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1479},"2025-08-20",-0.72,43300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":705,"percent_change":356,"volume":1822,"transactions":9,"vwap":1821},"2025-08-19",9.87,9.96,9.77,38500,{"date":1824,"open":1488,"high":1540,"low":1539,"close":1819,"change":281,"percent_change":692,"volume":1825,"transactions":9,"vwap":1819},"2025-08-18",85500,{"date":1827,"open":1661,"high":1508,"low":1758,"close":1538,"change":711,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1538},"2025-08-15",-0.8,61900,{"date":1831,"open":1522,"high":1522,"low":1832,"close":1528,"change":1118,"percent_change":1833,"volume":1704,"transactions":9,"vwap":1528},"2025-08-14",9.85,-3.31,{"date":1835,"open":1496,"high":1562,"low":1496,"close":1836,"change":1049,"percent_change":544,"volume":1837,"transactions":9,"vwap":1836},"2025-08-13",10.28,118700,{"date":1839,"open":1662,"high":1493,"low":1708,"close":1840,"change":302,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-12",10.09,2.33,34100,{"date":1844,"open":1533,"high":1702,"low":1749,"close":1538,"change":213,"percent_change":1811,"volume":1845,"transactions":9,"vwap":1538},"2025-08-11",56900,{"date":1847,"open":1546,"high":1662,"low":1546,"close":1487,"change":474,"percent_change":1444,"volume":1848,"transactions":9,"vwap":1487},"2025-08-08",28600,{"date":1850,"open":1796,"high":1528,"low":1743,"close":1744,"change":281,"percent_change":692,"volume":1510,"transactions":9,"vwap":1744},"2025-08-07",{"date":1852,"open":1765,"high":1533,"low":1853,"close":1724,"change":973,"percent_change":1364,"volume":1854,"transactions":9,"vwap":1724},"2025-08-06",9.557,39600,{"date":1856,"open":1832,"high":1857,"low":1765,"close":1858,"change":322,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-05",9.878,9.6,-2.34,61600,{"date":1862,"open":1774,"high":1863,"low":1774,"close":1487,"change":628,"percent_change":1864,"volume":970,"transactions":9,"vwap":1487},"2025-08-04",9.845,2.18,{"date":1866,"open":1867,"high":1479,"low":1867,"close":1868,"change":645,"percent_change":44,"volume":1869,"transactions":9,"vwap":1868},"2025-08-01",9.47,9.62,190700,{"date":1871,"open":1744,"high":1717,"low":1872,"close":1873,"change":242,"percent_change":706,"volume":1874,"transactions":9,"vwap":1873},"2025-07-31",9.54,9.55,39300,{"date":1876,"open":1487,"high":1502,"low":1738,"close":1744,"change":260,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1744},"2025-07-30",-1.22,57700,{"date":1880,"open":1502,"high":1881,"low":1547,"close":1547,"change":1409,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1547},"2025-07-29",10.08,-2.97,95600,{"date":1885,"open":1529,"high":1666,"low":1707,"close":1695,"change":330,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1695},"2025-07-28",-0.59,55200,{"date":1889,"open":1520,"high":1890,"low":1529,"close":1507,"change":705,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1507},"2025-07-25",10.381,-0.97,50700,{"date":1894,"open":1520,"high":1895,"low":1896,"close":1896,"change":721,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-07-24",10.425,10.27,-1.63,85400,{"date":1900,"open":1673,"high":1584,"low":1901,"close":1590,"change":1049,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1590},"2025-07-23",10.295,1.85,62100,{"date":1905,"open":1695,"high":1552,"low":1881,"close":1522,"change":474,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1522},"2025-07-22",1.38,45500,{"date":1909,"open":1681,"high":1910,"low":1840,"close":1695,"change":202,"percent_change":1409,"volume":1911,"transactions":9,"vwap":1695},"2025-07-21",10.275,43200,{"date":1913,"open":1679,"high":1568,"low":1685,"close":1529,"change":412,"percent_change":1469,"volume":1914,"transactions":9,"vwap":1529},"2025-07-18",34600,{"date":1916,"open":1522,"high":1634,"low":1507,"close":1527,"change":242,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1527},"2025-07-17",-1.36,38800,{"date":1920,"open":1501,"high":1921,"low":1500,"close":1673,"change":526,"percent_change":785,"volume":1922,"transactions":9,"vwap":1673},"2025-07-16",10.452,141200,{"date":1924,"open":1581,"high":1589,"low":1881,"close":1881,"change":203,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1881},"2025-07-15",-3.63,94100,{"date":1928,"open":1590,"high":1575,"low":1673,"close":1584,"change":571,"percent_change":153,"volume":1929,"transactions":9,"vwap":1584},"2025-07-14",40800,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1562,"change":1469,"percent_change":1200,"volume":1934,"transactions":9,"vwap":1562},"2025-07-11",10.84,10.415,31300,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":282,"percent_change":1541,"volume":1940,"transactions":9,"vwap":1939},"2025-07-10",10.65,11.05,10.81,57200,{"date":1942,"open":1514,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":952,"transactions":9,"vwap":1945},"2025-07-09",10.74,10.455,10.69,0.37,3.59,{"date":1949,"open":1685,"high":1581,"low":1685,"close":1673,"change":26,"percent_change":509,"volume":1950,"transactions":9,"vwap":1673},"2025-07-08",49200,{"date":1952,"open":1666,"high":1673,"low":1840,"close":1666,"change":213,"percent_change":905,"volume":1164,"transactions":9,"vwap":1666},"2025-07-07",{"date":1954,"open":1955,"high":1955,"low":1501,"close":1703,"change":721,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1703},"2025-07-03",10.33,-1.65,24100,{"date":1959,"open":1562,"high":1960,"low":1679,"close":1955,"change":270,"percent_change":1961,"volume":1006,"transactions":9,"vwap":1955},"2025-07-02",10.481,-0.86,{"date":1963,"open":1513,"high":1629,"low":1964,"close":1562,"change":302,"percent_change":1965,"volume":1504,"transactions":9,"vwap":1562},"2025-07-01",10.134,2.26,{"date":1967,"open":1703,"high":1522,"low":1968,"close":1666,"change":312,"percent_change":312,"volume":1969,"transactions":9,"vwap":1666},"2025-06-30",10.045,53400,{"date":1971,"open":1679,"high":1972,"low":1515,"close":1666,"change":321,"percent_change":1392,"volume":1973,"transactions":9,"vwap":1666},"2025-06-27",10.374,136300,{"date":1975,"open":1681,"high":1976,"low":1529,"close":1977,"change":312,"percent_change":312,"volume":1978,"transactions":9,"vwap":1977},"2025-06-26",10.38,10.21,35900,{"date":1980,"open":1981,"high":1574,"low":1977,"close":1977,"change":1469,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1977},"2025-06-25",10.57,-3.68,33400,{"date":1985,"open":1986,"high":1603,"low":1574,"close":1574,"change":721,"percent_change":1987,"volume":1170,"transactions":9,"vwap":1574},"2025-06-24",10.71,-1.58,{"date":1989,"open":1594,"high":1990,"low":1594,"close":1603,"change":808,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1603},"2025-06-23",10.785,4.16,57500,{"date":1994,"open":1995,"high":1996,"low":1955,"close":1997,"change":705,"percent_change":433,"volume":1998,"transactions":9,"vwap":1997},"2025-06-20",10.48,10.53,10.34,176800,{"date":2000,"open":1552,"high":1574,"low":2001,"close":1590,"change":973,"percent_change":1169,"volume":2002,"transactions":9,"vwap":1590},"2025-06-18",10.358,27800,{"date":2004,"open":1675,"high":1560,"low":2005,"close":1633,"change":312,"percent_change":312,"volume":2006,"transactions":9,"vwap":1633},"2025-06-17",10.265,44200,{"date":2008,"open":1590,"high":1573,"low":1673,"close":1633,"change":118,"percent_change":705,"volume":2009,"transactions":9,"vwap":1633},"2025-06-16",23300,{"date":2011,"open":1580,"high":1629,"low":1520,"close":1634,"change":1409,"percent_change":2012,"volume":1731,"transactions":9,"vwap":1634},"2025-06-13",-2.81,{"date":2014,"open":1574,"high":1986,"low":1574,"close":2015,"change":281,"percent_change":837,"volume":2016,"transactions":9,"vwap":2015},"2025-06-12",10.67,24200,{"date":2018,"open":1610,"high":2019,"low":1629,"close":2020,"change":242,"percent_change":989,"volume":2021,"transactions":9,"vwap":2020},"2025-06-11",10.95,10.66,60500,{"date":2023,"open":2024,"high":2025,"low":1520,"close":2025,"change":490,"percent_change":1097,"volume":2026,"transactions":9,"vwap":2025},"2025-06-10",10.52,10.8,83500,{"date":2028,"open":1594,"high":1566,"low":1707,"close":2024,"change":1423,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2024},"2025-06-09",3.34,52100,{"date":2032,"open":1666,"high":1594,"low":1493,"close":1527,"change":837,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1527},"2025-06-06",0.89,20300,{"date":2036,"open":1840,"high":1685,"low":1508,"close":1840,"change":321,"percent_change":1392,"volume":1957,"transactions":9,"vwap":1840},"2025-06-05",{"date":2038,"open":1507,"high":1507,"low":1713,"close":1695,"change":412,"percent_change":1469,"volume":2039,"transactions":9,"vwap":1695},"2025-06-04",39000,{"date":2041,"open":1707,"high":1513,"low":2042,"close":1515,"change":761,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1515},"2025-06-03",9.987,1.5,37100,{"date":2046,"open":1493,"high":2047,"low":1661,"close":1508,"change":222,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1508},"2025-06-02",10.194,-1.48,34800,{"date":2051,"open":1500,"high":1513,"low":2052,"close":1515,"change":761,"percent_change":2043,"volume":2053,"transactions":9,"vwap":1515},"2025-05-30",10.025,29300,{"date":2055,"open":1485,"high":1485,"low":1668,"close":1508,"change":202,"percent_change":1409,"volume":2056,"transactions":9,"vwap":1508},"2025-05-29",35700,{"date":2058,"open":1513,"high":1513,"low":1508,"close":1713,"change":2059,"percent_change":2060,"volume":1497,"transactions":9,"vwap":1713},"2025-05-28",-0.25,-2.43,{"date":2062,"open":1997,"high":1997,"low":2063,"close":1836,"change":747,"percent_change":331,"volume":2064,"transactions":9,"vwap":1836},"2025-05-27",10.165,61400,{"date":2066,"open":1515,"high":1520,"low":2067,"close":1520,"change":26,"percent_change":2068,"volume":1907,"transactions":9,"vwap":1520},"2025-05-23",10.075,1.27,{"date":2070,"open":1681,"high":1522,"low":1661,"close":1513,"change":301,"percent_change":1096,"volume":2071,"transactions":9,"vwap":1513},"2025-05-22",55400,{"date":2073,"open":1955,"high":1584,"low":1515,"close":1681,"change":291,"percent_change":1725,"volume":2074,"transactions":9,"vwap":1681},"2025-05-21",32700,{"date":2076,"open":1552,"high":2024,"low":1633,"close":1562,"change":330,"percent_change":661,"volume":2077,"transactions":9,"vwap":1562},"2025-05-20",26500,{"date":2079,"open":1581,"high":2080,"low":1527,"close":1995,"change":113,"percent_change":1239,"volume":2081,"transactions":9,"vwap":1995},"2025-05-19",10.533,39200,{"date":2083,"open":1881,"high":1995,"low":2084,"close":1562,"change":490,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1562},"2025-05-16",10.065,2.76,38900,{"date":2088,"open":1881,"high":1681,"low":1495,"close":1529,"change":113,"percent_change":1503,"volume":2089,"transactions":9,"vwap":1529},"2025-05-15",29500,{"date":2091,"open":1507,"high":1681,"low":2092,"close":1881,"change":1279,"percent_change":920,"volume":2093,"transactions":9,"vwap":1881},"2025-05-14",10.055,34700,{"date":2095,"open":1562,"high":1562,"low":1666,"close":1594,"change":412,"percent_change":1469,"volume":2096,"transactions":9,"vwap":1594},"2025-05-13",25500,{"date":2098,"open":2024,"high":2024,"low":2099,"close":1836,"change":380,"percent_change":951,"volume":2100,"transactions":9,"vwap":1836},"2025-05-12",10.255,33300,{"date":2102,"open":1976,"high":1514,"low":1520,"close":2103,"change":321,"percent_change":766,"volume":2093,"transactions":9,"vwap":2103},"2025-05-09",10.41,{"date":2105,"open":1522,"high":1628,"low":1666,"close":1628,"change":232,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1628},"2025-05-08",1.56,25000,{"date":2109,"open":1520,"high":2110,"low":1515,"close":1896,"change":711,"percent_change":1755,"volume":2111,"transactions":9,"vwap":1896},"2025-05-07",10.479,47100,{"date":2113,"open":1896,"high":2114,"low":1507,"close":1520,"change":113,"percent_change":1239,"volume":2115,"transactions":9,"vwap":1520},"2025-05-06",10.428,46200,{"date":2117,"open":1590,"high":1590,"low":2118,"close":1561,"change":896,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1561},"2025-05-05",10.206,-2.46,38700,{"date":2122,"open":1514,"high":2123,"low":2124,"close":1580,"change":1027,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1580},"2025-05-02",10.58,10.385,2.13,73200,{"date":2128,"open":1559,"high":1559,"low":1561,"close":1955,"change":705,"percent_change":433,"volume":2129,"transactions":9,"vwap":1955},"2025-05-01",47300,{"date":2131,"open":2024,"high":2024,"low":1679,"close":1628,"change":747,"percent_change":1083,"volume":2071,"transactions":9,"vwap":1628},"2025-04-30",{"date":2133,"open":1673,"high":2134,"low":2135,"close":1514,"change":692,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1514},"2025-04-29",10.565,10.309,0.96,38300,{"date":2139,"open":1520,"high":1995,"low":1604,"close":1581,"change":193,"percent_change":451,"volume":2140,"transactions":9,"vwap":1581},"2025-04-28",32800,{"date":2142,"open":1559,"high":1559,"low":2143,"close":1520,"change":705,"percent_change":433,"volume":2144,"transactions":9,"vwap":1520},"2025-04-25",10.204,47600,{"date":2146,"open":1681,"high":1995,"low":1529,"close":1559,"change":628,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1559},"2025-04-24",2.05,207900,{"date":2150,"open":1634,"high":1634,"low":2067,"close":1594,"change":321,"percent_change":766,"volume":1084,"transactions":9,"vwap":1594},"2025-04-23",{"date":185,"open":1527,"high":1633,"low":1685,"close":1679,"change":973,"percent_change":1011,"volume":1874,"transactions":9,"vwap":1679}]