[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MZZ":3,"homepage-market-summary":28,"stock-historical-MZZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MZZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort MidCap400","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0717,0.131348,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},6.34,6.31,6.36,-0.02,-0.31,1143.88,9.08,5.55,7735.14767398008,22.4,4465,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},11.51,6275,2290322.0661689998,-44.92,"2025-04-23",[181,184,193,202,212,222,231,240,250,258,267,276,285,293,302,311,317,327,336,345,354,365,375,384,392,399,407,417,426,437,445,454,463,473,483,492,500,508,516,525,534,542,549,557,566,575,586,594,603,611,618,626,633,642,649,656,663,670,680,687,693,699,703,709,713,719,723,730,735,740,747,751,756,760,764,768,772,775,778,782,787,792,797,801,807,812,816,822,826,829,833,838,844,848,855,863,871,877,884,887,890,894,899,903,908,911,914,917,920,926,931,935,939,942,946,950,955,961,966,972,977,983,989,995,1000,1007,1013,1017,1022,1028,1034,1041,1050,1056,1060,1065,1073,1080,1086,1089,1096,1101,1108,1112,1117,1123,1130,1134,1142,1146,1151,1155,1160,1163,1166,1171,1174,1177,1180,1183,1188,1193,1196,1200,1203,1206,1210,1216,1224,1230,1236,1241,1245,1248,1252,1255,1258,1261,1266,1271,1277,1280,1282,1285,1289,1291,1294,1297,1301,1305,1311,1315,1319,1321,1323,1327,1329,1333,1337,1342,1345,1350,1354,1356,1360,1364,1367,1369,1371,1375,1380,1384,1389,1391,1396,1401,1407,1413,1417,1423,1429,1436,1440,1447,1453,1457,1463,1467,1471,1475,1478,1481,1486,1489,1494,1498,1500,1503,1507,1510,1514,1518,1521,1524,1527,1529,1535,1539,1542,1546,1549,1551,1554,1556,1558,1561,1564,1567,1571,1573,1575,1578,1580,1583,1585,1587,1589,1593,1598,1600,1603,1605,1608,1612,1614,1617,1620,1622,1625,1627,1631,1636,1639,1644,1647,1650,1654,1658,1663,1669,1673,1678,1683,1687,1693,1698,1706,1709,1713,1716,1719,1723,1728,1731,1736,1739,1741,1745,1748,1751,1753,1755,1758,1760,1762,1765,1769,1772,1775,1778,1781,1787,1793,1796,1802,1807,1812,1817,1823,1829,1832,1837,1840,1845,1849,1853,1855,1861,1864,1869,1873,1877,1881,1888,1893,1896,1900,1904,1909,1911,1913,1916,1919,1922,1929,1933,1938,1943,1947,1953,1958,1964,1971,1977,1981],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},28,6.3283,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",6.35,6.39,-0.1327,-2.04,1512.8892,42,6.3623,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",6.7099,6.4927,-0.122,-1.84,3573.3561,61,6.5443,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",6.6099,6.6147,6.56,0.0595,0.91,6421.623,77,6.5821,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",6.59,6.61,6.5552,0.0152,0.23,1303.3558,40,6.5994,{"date":223,"open":214,"high":214,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",6.51,6.54,0.1042,1.62,7088.3558,52,6.5415,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",6.5,6.4358,-0.0386,-0.6,275.3558,20,6.4908,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",6.44,6.53,6.4744,0.0509,0.79,2222.854,33,6.4754,{"date":251,"open":17,"high":252,"low":17,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",6.4235,0.0546,0.86,325.3558,21,6.359,{"date":259,"open":260,"high":260,"low":17,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",6.41,6.3689,-0.0361,-0.56,1436.056309,29,6.3592,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",6.37,6.405,-0.0528,-0.82,2730.3558,46,6.3925,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",6.47,6.4578,0.0534,0.83,233.0665,25,6.4647,{"date":286,"open":17,"high":287,"low":17,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",6.4044,-0.0822,-1.27,4523.3808,48,6.3628,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":57,"volume":299,"transactions":300,"vwap":301},"2026-09-16",6.33,6.6,6.4866,0.0674,4134.3558,49,6.5324,{"date":303,"open":19,"high":304,"low":19,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",6.42,6.4192,0.0792,1.25,4832.0535,59,6.3847,{"date":312,"open":19,"high":19,"low":18,"close":17,"change":313,"percent_change":314,"volume":315,"transactions":248,"vwap":316},"2026-09-14",0.12,1.93,1420.3558,6.3365,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",6.26,6.21,6.22,-0.115,-1.82,11911.4063,136,6.2219,{"date":328,"open":329,"high":17,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",6.28,6.335,0.1195,1.92,5541.0063,67,6.3188,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",6.179,6.2155,0.1317,2.16,1305.958673,39,6.1996,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",6.021,6.0838,0.0923,1.54,1775.2063,35,6.0436,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",6.01,6.011,5.98,5.9915,-0.0284,-0.47,14573.3903,117,6.0007,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",6.04,6.07,6.0199,-0.1045,-1.71,1561.3903,41,6.0569,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":191,"vwap":383},"2026-09-02",6.14,6.111,6.1244,-0.0956,-1.54,1413.2914,6.1282,{"date":385,"open":338,"high":321,"low":386,"close":321,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",6.1499,0.15,2.47,23234.9643,203,6.1985,{"date":393,"open":356,"high":394,"low":356,"close":368,"change":395,"percent_change":172,"volume":396,"transactions":397,"vwap":398},"2026-08-31",6.1,0.0599,17647.304,113,6.069,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":343,"vwap":406},"2026-08-28",5.935,6.0101,0.1431,2.44,3359.0668,5.9962,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",5.88,5.8501,5.867,-0.0125,-0.21,10985.4178,99,5.8679,{"date":418,"open":409,"high":409,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",5.86,5.8795,-0.0687,-1.15,7364.9628,32,5.8784,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",5.95,5.967,5.945,5.9482,0.0066,0.11,9636.7488,104,5.9521,{"date":438,"open":409,"high":428,"low":409,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",5.9416,0.0959,1.64,1533.4198,30,5.8996,{"date":446,"open":447,"high":419,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",5.8,5.8457,-0.0533,-0.9,2657.9628,27,5.8407,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":452,"vwap":462},"2026-08-20",5.8124,5.9,5.899,0.0868,1.49,587.9628,5.8839,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",5.74,5.8122,5.722,0.0468,0.81,1326.1842,44,5.7618,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",5.72,5.7654,5.71,0.1754,3.14,442.9628,23,5.7231,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":300,"vwap":491},"2026-08-17",5.6,5.575,5.59,0.0219,0.39,2051.9628,5.5868,{"date":493,"open":24,"high":487,"low":24,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",5.5681,-0.0298,-0.53,5728.9628,82,5.5781,{"date":501,"open":502,"high":502,"low":487,"close":503,"change":504,"percent_change":84,"volume":505,"transactions":506,"vwap":507},"2026-08-13",5.62,5.5979,-0.0454,790.1418,37,5.6076,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":84,"volume":513,"transactions":514,"vwap":515},"2026-08-12",5.61,5.6433,-0.0456,4634.9628,55,5.636,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":263,"volume":522,"transactions":523,"vwap":524},"2026-08-11",5.67,5.6889,5.64,-0.032,3032.44597,62,5.6555,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":469,"volume":531,"transactions":532,"vwap":533},"2026-08-10",5.68,5.73,5.7209,0.0459,314537.9628,140,5.7198,{"date":535,"open":465,"high":465,"low":518,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",5.675,-0.1478,-2.54,5317.8978,45,5.7068,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":109,"volume":546,"transactions":547,"vwap":548},"2026-08-06",5.8228,0.0415,160.1355,19,5.7508,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":248,"vwap":556},"2026-08-05",5.7,5.7813,0.0613,1.07,634.3368,5.7559,{"date":558,"open":559,"high":559,"low":560,"close":475,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",5.81,5.719,-0.2101,-3.54,7752.1378,68,5.7261,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":540,"vwap":574},"2026-08-03",6,5.93,5.9301,-0.1205,-1.99,14814.1298,5.9347,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",6.149,6.15,6.05,6.0506,0.0084,0.14,3654.1328,51,6.0912,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":283,"vwap":593},"2026-07-30",6.17,6.0422,-0.1065,-1.73,341.9628,6.1424,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",5.94,6.1487,0.209,3.52,894.1156,34,6.0341,{"date":604,"open":596,"high":596,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",5.9397,-0.0091,-0.15,872.0333,36,5.947,{"date":612,"open":358,"high":358,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":424,"vwap":617},"2026-07-27",5.9488,-0.031,-0.52,245.667047,5.968,{"date":619,"open":620,"high":358,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":256,"vwap":625},"2026-07-24",5.97,5.9798,-0.0618,-1.02,590.9628,5.9772,{"date":627,"open":356,"high":628,"low":356,"close":629,"change":630,"percent_change":554,"volume":631,"transactions":352,"vwap":632},"2026-07-23",6.079,6.0416,0.0641,1705.5038,6.0316,{"date":634,"open":635,"high":358,"low":620,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",5.971,5.9775,0.0025,0.04,9684.1628,71,5.972,{"date":643,"open":579,"high":579,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":256,"vwap":648},"2026-07-21",5.975,-0.135,-2.21,854.9628,6.0202,{"date":650,"open":568,"high":651,"low":568,"close":651,"change":433,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",6.11,1.83,14585.24827,109,6.0992,{"date":657,"open":658,"high":659,"low":658,"close":568,"change":660,"percent_change":124,"volume":661,"transactions":220,"vwap":662},"2026-07-17",5.99,6.03,0.0589,2593.9628,6.0005,{"date":664,"open":457,"high":665,"low":457,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":547,"vwap":669},"2026-07-16",5.9411,-0.0486,-0.81,634.9628,5.9193,{"date":671,"open":672,"high":673,"low":428,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-15",5.961,6.02,5.9897,0.0006,0.01,4567.9628,63,5.9716,{"date":681,"open":428,"high":356,"low":428,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":352,"vwap":686},"2026-07-14",5.9891,-0.0509,-0.84,700.1298,5.9791,{"date":688,"open":356,"high":368,"low":356,"close":367,"change":689,"percent_change":690,"volume":691,"transactions":274,"vwap":692},"2026-07-13",0.08,1.34,1505.9628,6.0381,{"date":694,"open":620,"high":673,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-10",5.96,-0.01,-0.17,7400,{"date":700,"open":659,"high":579,"low":428,"close":620,"change":607,"percent_change":701,"volume":702,"transactions":9,"vwap":620},"2026-07-09",-2.45,3700,{"date":704,"open":394,"high":320,"low":705,"close":706,"change":313,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-08",6.09,6.12,2,4600,{"date":710,"open":658,"high":659,"low":695,"close":568,"change":582,"percent_change":711,"volume":712,"transactions":9,"vwap":568},"2026-07-07",2.39,7900,{"date":714,"open":715,"high":419,"low":715,"close":419,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":419},"2026-07-06",5.84,-0.06,-1.01,10200,{"date":720,"open":356,"high":356,"low":721,"close":721,"change":689,"percent_change":70,"volume":722,"transactions":9,"vwap":721},"2026-07-02",5.92,300,{"date":724,"open":725,"high":715,"low":726,"close":715,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":715},"2026-07-01",5.76,5.75,0.1,1.74,23100,{"date":731,"open":732,"high":732,"low":465,"close":465,"change":733,"percent_change":371,"volume":734,"transactions":9,"vwap":465},"2026-06-30",5.77,-0.1,700,{"date":736,"open":409,"high":409,"low":715,"close":715,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":715},"2026-06-29",-0.03,-0.51,400,{"date":741,"open":742,"high":409,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-06-26",5.87,5.85,0.02,0.34,10300,{"date":748,"open":419,"high":409,"low":465,"close":743,"change":749,"percent_change":750,"volume":746,"transactions":9,"vwap":743},"2026-06-25",-0.07,-1.18,{"date":752,"open":721,"high":428,"low":742,"close":721,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":721},"2026-06-24",-0.13,-2.15,3800,{"date":757,"open":673,"high":579,"low":695,"close":579,"change":582,"percent_change":758,"volume":759,"transactions":9,"vwap":579},"2026-06-23",2.37,3200,{"date":761,"open":569,"high":596,"low":457,"close":762,"change":737,"percent_change":738,"volume":763,"transactions":9,"vwap":762},"2026-06-22",5.91,7100,{"date":765,"open":620,"high":659,"low":569,"close":596,"change":607,"percent_change":766,"volume":767,"transactions":9,"vwap":596},"2026-06-18",-2.46,9100,{"date":769,"open":742,"high":705,"low":770,"close":705,"change":387,"percent_change":771,"volume":755,"transactions":9,"vwap":705},"2026-06-17",5.83,2.53,{"date":773,"open":715,"high":596,"low":715,"close":596,"change":638,"percent_change":774,"volume":173,"transactions":9,"vwap":596},"2026-06-16",0.68,{"date":776,"open":732,"high":457,"low":732,"close":457,"change":737,"percent_change":738,"volume":777,"transactions":9,"vwap":457},"2026-06-15",19600,{"date":779,"open":579,"high":579,"low":409,"close":569,"change":733,"percent_change":780,"volume":781,"transactions":9,"vwap":569},"2026-06-12",-1.66,44300,{"date":783,"open":321,"high":784,"low":659,"close":659,"change":21,"percent_change":785,"volume":786,"transactions":9,"vwap":659},"2026-06-11",6.25,-4.89,1200,{"date":788,"open":706,"high":17,"low":394,"close":17,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":17},"2026-06-10",0.17,2.76,2500,{"date":793,"open":367,"high":260,"low":367,"close":588,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":588},"2026-06-09",-0.09,-1.44,43800,{"date":798,"open":320,"high":319,"low":320,"close":319,"change":696,"percent_change":799,"volume":800,"transactions":9,"vwap":319},"2026-06-08",-0.16,4300,{"date":802,"open":578,"high":803,"low":377,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-05",6.27,0.22,3.64,2200,{"date":808,"open":705,"high":651,"low":659,"close":579,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":579},"2026-06-04",-0.04,-0.66,17500,{"date":813,"open":705,"high":705,"low":705,"close":705,"change":676,"percent_change":814,"volume":815,"transactions":9,"vwap":705},"2026-06-03",0.16,1900,{"date":817,"open":578,"high":578,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-02",6.08,-0.11,-1.78,266600,{"date":823,"open":824,"high":824,"low":588,"close":825,"change":676,"percent_change":814,"volume":734,"transactions":9,"vwap":825},"2026-06-01",6.2,6.19,{"date":827,"open":824,"high":824,"low":578,"close":828,"change":696,"percent_change":799,"volume":791,"transactions":9,"vwap":828},"2026-05-29",6.18,{"date":830,"open":18,"high":18,"low":831,"close":825,"change":696,"percent_change":799,"volume":832,"transactions":9,"vwap":825},"2026-05-28",6.16,1700,{"date":834,"open":828,"high":824,"low":588,"close":824,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":824},"2026-05-27",0.03,0.49,6100,{"date":839,"open":840,"high":840,"low":831,"close":588,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":588},"2026-05-26",6.24,-0.18,-2.83,4700,{"date":845,"open":846,"high":304,"low":295,"close":186,"change":733,"percent_change":847,"volume":718,"transactions":9,"vwap":186},"2026-05-22",6.38,-1.55,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":737,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-21",6.62,6.43,6.45,-0.46,9300,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-20",6.67,6.46,6.48,-0.25,-3.71,21000,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-19",6.76,6.68,6.73,0.13,1.97,8700,{"date":872,"open":206,"high":873,"low":206,"close":296,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":296},"2026-05-18",6.63,0.05,0.76,21300,{"date":878,"open":206,"high":296,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-15",6.52,6.55,0.19,2.99,1400,{"date":885,"open":19,"high":269,"low":17,"close":19,"change":716,"percent_change":886,"volume":786,"transactions":9,"vwap":19},"2026-05-14",-0.93,{"date":888,"open":858,"high":858,"low":187,"close":304,"change":638,"percent_change":119,"volume":889,"transactions":9,"vwap":304},"2026-05-13",600,{"date":891,"open":242,"high":224,"low":846,"close":846,"change":689,"percent_change":892,"volume":893,"transactions":9,"vwap":846},"2026-05-12",1.27,2600,{"date":895,"open":319,"high":896,"low":784,"close":896,"change":638,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-11",6.3,0.64,800,{"date":900,"open":896,"high":896,"low":784,"close":319,"change":716,"percent_change":901,"volume":902,"transactions":9,"vwap":319},"2026-05-08",-0.95,900,{"date":904,"open":825,"high":905,"low":825,"close":905,"change":50,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-07",6.32,2.93,1300,{"date":909,"open":320,"high":840,"low":377,"close":377,"change":860,"percent_change":910,"volume":786,"transactions":9,"vwap":377},"2026-05-06",-3.91,{"date":912,"open":852,"high":852,"low":187,"close":187,"change":799,"percent_change":913,"volume":889,"transactions":9,"vwap":187},"2026-05-05",-2.44,{"date":915,"open":224,"high":296,"low":224,"close":880,"change":689,"percent_change":916,"volume":173,"transactions":9,"vwap":880},"2026-05-04",1.24,{"date":918,"open":242,"high":859,"low":242,"close":278,"change":676,"percent_change":387,"volume":919,"transactions":9,"vwap":278},"2026-05-01",15900,{"date":921,"open":922,"high":922,"low":858,"close":858,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":858},"2026-04-30",6.57,-0.23,-3.44,1100,{"date":927,"open":215,"high":867,"low":296,"close":928,"change":129,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-29",6.69,1.36,22400,{"date":932,"open":858,"high":850,"low":858,"close":296,"change":582,"percent_change":933,"volume":934,"transactions":9,"vwap":296},"2026-04-28",2.17,16700,{"date":936,"open":260,"high":937,"low":260,"close":858,"change":676,"percent_change":814,"volume":938,"transactions":9,"vwap":858},"2026-04-27",6.49,16600,{"date":940,"open":278,"high":278,"low":851,"close":852,"change":809,"percent_change":941,"volume":734,"transactions":9,"vwap":852},"2026-04-24",-0.62,{"date":943,"open":937,"high":225,"low":859,"close":937,"change":744,"percent_change":944,"volume":945,"transactions":9,"vwap":937},"2026-04-23",0.31,500,{"date":947,"open":224,"high":224,"low":278,"close":278,"change":874,"percent_change":948,"volume":949,"transactions":9,"vwap":278},"2026-04-22",0.78,8000,{"date":951,"open":896,"high":304,"low":321,"close":304,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":304},"2026-04-21",0.07,1.1,4200,{"date":956,"open":187,"high":957,"low":186,"close":186,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":186},"2026-04-20",6.4,-0.08,-1.24,7500,{"date":962,"open":224,"high":224,"low":186,"close":851,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":851},"2026-04-17",-0.27,-4.03,5900,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":696,"percent_change":607,"volume":971,"transactions":9,"vwap":970},"2026-04-16",6.65,6.71,6.7,3000,{"date":973,"open":974,"high":974,"low":969,"close":969,"change":744,"percent_change":975,"volume":976,"transactions":9,"vwap":969},"2026-04-15",6.74,0.3,5600,{"date":978,"open":979,"high":928,"low":979,"close":928,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":928},"2026-04-14",6.66,-0.05,-0.74,20200,{"date":984,"open":985,"high":986,"low":974,"close":974,"change":607,"percent_change":987,"volume":988,"transactions":9,"vwap":974},"2026-04-13",6.9,6.91,-2.18,3500,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":874,"percent_change":104,"volume":994,"transactions":9,"vwap":992},"2026-04-10",6.88,6.89,6.85,3600,{"date":996,"open":991,"high":991,"low":997,"close":998,"change":737,"percent_change":999,"volume":739,"transactions":9,"vwap":998},"2026-04-09",6.82,6.84,-0.44,{"date":1001,"open":1002,"high":985,"low":974,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-08",6.83,6.87,-0.42,-5.76,58200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":20,"percent_change":963,"volume":1012,"transactions":9,"vwap":1011},"2026-04-07",7.35,7.39,7.29,73800,{"date":1014,"open":1015,"high":1015,"low":1011,"close":1015,"change":716,"percent_change":667,"volume":1016,"transactions":9,"vwap":1015},"2026-04-06",7.31,13600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1021,"volume":893,"transactions":9,"vwap":1020},"2026-04-02",7.51,7.37,0,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1020,"change":1026,"percent_change":1027,"volume":815,"transactions":9,"vwap":1020},"2026-04-01",7.38,7.27,-0.12,-1.6,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":853,"percent_change":1033,"volume":954,"transactions":9,"vwap":1032},"2026-03-31",7.74,7.78,7.49,-5.79,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":313,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-30",7.71,7.98,7.95,1.53,5000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-27",7.73,7.85,7.66,7.83,0.25,3.3,8300,{"date":1051,"open":1052,"high":1053,"low":1010,"close":1053,"change":165,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-26",7.55,7.58,2.71,6700,{"date":1057,"open":1010,"high":1058,"low":1020,"close":1024,"change":697,"percent_change":1059,"volume":870,"transactions":9,"vwap":1024},"2026-03-25",7.48,-2.25,{"date":1061,"open":1062,"high":1062,"low":1052,"close":1052,"change":733,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1052},"2026-03-24",7.72,-1.31,15800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":854,"transactions":9,"vwap":1070},"2026-03-23",7.69,7.7,7.41,7.65,-0.32,-4.02,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":114,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-20",7.75,7.99,7.97,4.59,5800,{"date":1081,"open":1044,"high":1044,"low":1082,"close":1083,"change":737,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-19",7.6,7.62,-0.39,13900,{"date":1087,"open":1019,"high":1070,"low":1019,"close":1070,"change":868,"percent_change":1088,"volume":759,"transactions":9,"vwap":1070},"2026-03-18",1.73,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1026,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-17",7.5,7.52,7.46,-1.57,2100,{"date":1097,"open":1032,"high":1098,"low":1032,"close":1098,"change":753,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-16",7.64,-1.67,2000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":638,"percent_change":1107,"volume":755,"transactions":9,"vwap":1106},"2026-03-13",7.59,7.79,7.57,7.77,0.52,{"date":1109,"open":1091,"high":1043,"low":1091,"close":1043,"change":1110,"percent_change":1111,"volume":971,"transactions":9,"vwap":1043},"2026-03-12",0.29,3.9,{"date":1113,"open":1114,"high":1092,"low":1020,"close":1115,"change":874,"percent_change":774,"volume":1116,"transactions":9,"vwap":1115},"2026-03-11",7.43,7.44,11700,{"date":1118,"open":1119,"high":1010,"low":1120,"close":1010,"change":952,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1010},"2026-03-10",7.33,7.2,0.96,12700,{"date":1124,"open":1125,"high":1125,"low":1015,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-09",7.8,7.32,-0.14,-1.88,10900,{"date":1131,"open":1010,"high":1091,"low":1020,"close":1093,"change":114,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1093},"2026-03-06",4.92,6900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":165,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-05",6.98,7.19,6.96,7.11,2.89,28100,{"date":1143,"open":991,"high":1144,"low":991,"close":986,"change":696,"percent_change":1127,"volume":1145,"transactions":9,"vwap":986},"2026-03-04",6.93,2400,{"date":1147,"open":1148,"high":1148,"low":985,"close":1149,"change":218,"percent_change":1150,"volume":945,"transactions":9,"vwap":1149},"2026-03-03",7.01,6.92,3.44,{"date":1152,"open":1153,"high":1153,"low":928,"close":928,"change":1026,"percent_change":1154,"volume":889,"transactions":9,"vwap":928},"2026-03-02",6.72,-1.76,{"date":1156,"open":992,"high":992,"low":1157,"close":1157,"change":313,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-27",6.81,1.79,2700,{"date":1161,"open":866,"high":1157,"low":979,"close":928,"change":809,"percent_change":1162,"volume":698,"transactions":9,"vwap":928},"2026-02-26",-0.59,{"date":1164,"open":1157,"high":1157,"low":867,"close":867,"change":980,"percent_change":981,"volume":1165,"transactions":9,"vwap":867},"2026-02-25",1500,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1127,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-24",6.78,-2.02,100,{"date":1172,"open":1149,"high":1149,"low":986,"close":1149,"change":1173,"percent_change":1111,"volume":722,"transactions":9,"vwap":1149},"2026-02-23",0.26,{"date":1175,"open":1168,"high":1168,"low":979,"close":979,"change":733,"percent_change":1176,"volume":832,"transactions":9,"vwap":979},"2026-02-20",-1.48,{"date":1178,"open":998,"high":998,"low":865,"close":865,"change":744,"percent_change":975,"volume":1179,"transactions":9,"vwap":865},"2026-02-19",7800,{"date":1181,"open":857,"high":974,"low":857,"close":974,"change":749,"percent_change":1182,"volume":945,"transactions":9,"vwap":974},"2026-02-18",-1.03,{"date":1184,"open":1185,"high":1185,"low":1157,"close":1157,"change":20,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1157},"2026-02-17",6.95,-0.29,4500,{"date":1189,"open":1136,"high":1136,"low":1190,"close":1002,"change":753,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1002},"2026-02-13",6.77,-1.87,5500,{"date":1194,"open":970,"high":1148,"low":970,"close":1138,"change":165,"percent_change":1195,"volume":988,"transactions":9,"vwap":1138},"2026-02-12",2.96,{"date":1197,"open":866,"high":1002,"low":866,"close":865,"change":835,"percent_change":1198,"volume":1199,"transactions":9,"vwap":865},"2026-02-11",0.45,16400,{"date":1201,"open":969,"high":867,"low":969,"close":867,"change":676,"percent_change":387,"volume":1202,"transactions":9,"vwap":867},"2026-02-10",4000,{"date":1204,"open":867,"high":974,"low":969,"close":1153,"change":1021,"percent_change":1021,"volume":1205,"transactions":9,"vwap":1153},"2026-02-09",15100,{"date":1207,"open":1144,"high":1144,"low":1153,"close":1153,"change":853,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1153},"2026-02-06",-6.41,10700,{"date":1211,"open":1139,"high":1120,"low":1212,"close":1213,"change":689,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-05",7.07,7.18,1.13,13800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":733,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-04",7.16,7.26,7.03,7.1,-1.39,12200,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1120,"change":737,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1120},"2026-02-03",7.17,7.34,-0.41,5400,{"date":1231,"open":1232,"high":1233,"low":1120,"close":1234,"change":1026,"percent_change":1235,"volume":800,"transactions":9,"vwap":1234},"2026-02-02",7.22,7.24,7.23,-1.63,{"date":1237,"open":1233,"high":1238,"low":1233,"close":1009,"change":868,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1009},"2026-01-30",7.42,1.8,2800,{"date":1242,"open":1025,"high":1015,"low":1232,"close":1232,"change":835,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1232},"2026-01-29",0.42,8800,{"date":1246,"open":1218,"high":1247,"low":1139,"close":1137,"change":638,"percent_change":99,"volume":806,"transactions":9,"vwap":1137},"2026-01-28",7.21,{"date":1249,"open":1250,"high":1137,"low":1250,"close":1251,"change":1021,"percent_change":1021,"volume":902,"transactions":9,"vwap":1251},"2026-01-27",7.14,7.15,{"date":1253,"open":1251,"high":1251,"low":1250,"close":1251,"change":744,"percent_change":1254,"volume":712,"transactions":9,"vwap":1251},"2026-01-26",0.28,{"date":1256,"open":1251,"high":1251,"low":1257,"close":1257,"change":582,"percent_change":707,"volume":734,"transactions":9,"vwap":1257},"2026-01-23",7.13,{"date":1259,"open":1144,"high":1260,"low":1144,"close":1260,"change":696,"percent_change":1127,"volume":739,"transactions":9,"vwap":1260},"2026-01-22",6.99,{"date":1262,"open":1220,"high":1263,"low":1138,"close":1264,"change":860,"percent_change":1265,"volume":815,"transactions":9,"vwap":1264},"2026-01-21",7.06,7,-3.45,{"date":1267,"open":1251,"high":1268,"low":1251,"close":1268,"change":165,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-20",7.25,2.84,5300,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":638,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-16",7.09,7.05,0.57,200,{"date":1278,"open":1220,"high":1220,"low":1138,"close":1148,"change":697,"percent_change":1279,"volume":1100,"transactions":9,"vwap":1148},"2026-01-15",-2.37,{"date":1281,"open":1232,"high":1232,"low":1213,"close":1213,"change":696,"percent_change":1127,"volume":1170,"transactions":9,"vwap":1213},"2026-01-14",{"date":1283,"open":1120,"high":1247,"low":1213,"close":1137,"change":20,"percent_change":1284,"volume":786,"transactions":9,"vwap":1137},"2026-01-13",-0.28,{"date":1286,"open":1287,"high":1015,"low":1247,"close":1247,"change":20,"percent_change":1284,"volume":1288,"transactions":9,"vwap":1247},"2026-01-12",7.3,4100,{"date":1290,"open":1233,"high":1233,"low":1234,"close":1234,"change":1026,"percent_change":1235,"volume":1276,"transactions":9,"vwap":1234},"2026-01-09",{"date":1292,"open":1293,"high":1020,"low":1227,"close":1009,"change":716,"percent_change":667,"volume":786,"transactions":9,"vwap":1009},"2026-01-08",7.36,{"date":1295,"open":1287,"high":1069,"low":1287,"close":1069,"change":433,"percent_change":1296,"volume":734,"transactions":9,"vwap":1069},"2026-01-07",1.51,{"date":1298,"open":1032,"high":1032,"low":1287,"close":1287,"change":1299,"percent_change":1300,"volume":898,"transactions":9,"vwap":1287},"2026-01-06",-0.22,-2.93,{"date":1302,"open":1303,"high":1303,"low":1032,"close":1092,"change":413,"percent_change":1304,"volume":786,"transactions":9,"vwap":1092},"2026-01-05",7.61,-2.72,{"date":1306,"open":1307,"high":1307,"low":1043,"close":1043,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1043},"2026-01-02",7.82,-0.19,-2.4,3300,{"date":1312,"open":1046,"high":1313,"low":1046,"close":1313,"change":814,"percent_change":1314,"volume":832,"transactions":9,"vwap":1313},"2025-12-31",7.92,2.06,{"date":1316,"open":1062,"high":1317,"low":1062,"close":1317,"change":874,"percent_change":1318,"volume":1170,"transactions":9,"vwap":1317},"2025-12-30",7.76,0.65,{"date":1320,"open":1062,"high":1030,"low":1036,"close":1036,"change":727,"percent_change":134,"volume":907,"transactions":9,"vwap":1036},"2025-12-29",{"date":1322,"open":1098,"high":1098,"low":1303,"close":1303,"change":744,"percent_change":1173,"volume":173,"transactions":9,"vwap":1303},"2025-12-26",{"date":1324,"open":1325,"high":1325,"low":1103,"close":1103,"change":607,"percent_change":1326,"volume":945,"transactions":9,"vwap":1103},"2025-12-24",7.63,-1.94,{"date":1328,"open":1030,"high":1030,"low":1030,"close":1030,"change":638,"percent_change":1107,"volume":1170,"transactions":9,"vwap":1030},"2025-12-23",{"date":1330,"open":1068,"high":1036,"low":1331,"close":1068,"change":1127,"percent_change":1332,"volume":1055,"transactions":9,"vwap":1068},"2025-12-22",7.67,-1.79,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":733,"percent_change":1336,"volume":1170,"transactions":9,"vwap":1335},"2025-12-19",7.84,-1.26,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":733,"percent_change":959,"volume":806,"transactions":9,"vwap":1341},"2025-12-18",7.88,7.96,7.94,{"date":1343,"open":1335,"high":1344,"low":1307,"close":1344,"change":129,"percent_change":1214,"volume":925,"transactions":9,"vwap":1344},"2025-12-17",8.04,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1038,"change":129,"percent_change":1349,"volume":994,"transactions":9,"vwap":1038},"2025-12-16",7.93,8,1.15,{"date":1351,"open":1317,"high":1339,"low":1317,"close":1352,"change":835,"percent_change":1353,"volume":883,"transactions":9,"vwap":1352},"2025-12-15",7.86,0.38,{"date":1355,"open":1070,"high":1046,"low":1070,"close":1046,"change":69,"percent_change":790,"volume":1100,"transactions":9,"vwap":1046},"2025-12-12",{"date":1357,"open":1043,"high":1043,"low":1083,"close":1083,"change":1127,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1083},"2025-12-11",-1.8,1800,{"date":1361,"open":1076,"high":1076,"low":1317,"close":1317,"change":1362,"percent_change":1363,"volume":1145,"transactions":9,"vwap":1317},"2025-12-10",-0.3,-3.72,{"date":1365,"open":1348,"high":1366,"low":1038,"close":1366,"change":1021,"percent_change":1021,"volume":1288,"transactions":9,"vwap":1366},"2025-12-09",8.06,{"date":1368,"open":1037,"high":1366,"low":1077,"close":1366,"change":129,"percent_change":1214,"volume":1100,"transactions":9,"vwap":1366},"2025-12-08",{"date":1370,"open":1313,"high":1077,"low":1313,"close":1077,"change":696,"percent_change":753,"volume":1170,"transactions":9,"vwap":1077},"2025-12-05",{"date":1372,"open":1340,"high":1076,"low":1347,"close":1037,"change":749,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1037},"2025-12-04",-0.87,1600,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":819,"percent_change":1379,"volume":739,"transactions":9,"vwap":1378},"2025-12-03",8.12,8.05,-1.35,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":874,"percent_change":1383,"volume":889,"transactions":9,"vwap":1382},"2025-12-02",8.16,0.62,{"date":1385,"open":1382,"high":1382,"low":1386,"close":1387,"change":433,"percent_change":1388,"volume":173,"transactions":9,"vwap":1387},"2025-12-01",8.01,8.11,1.38,{"date":1390,"open":1378,"high":1378,"low":1076,"close":1348,"change":749,"percent_change":1373,"volume":1095,"transactions":9,"vwap":1348},"2025-11-28",{"date":1392,"open":1387,"high":1387,"low":1076,"close":1393,"change":733,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-11-26",8.07,-1.22,2300,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":21,"percent_change":1400,"volume":898,"transactions":9,"vwap":1399},"2025-11-25",8.41,8.17,-3.66,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":841,"percent_change":1406,"volume":925,"transactions":9,"vwap":1405},"2025-11-24",8.65,8.46,8.48,-2.08,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1004,"percent_change":1412,"volume":1187,"transactions":9,"vwap":1411},"2025-11-21",8.93,8.55,8.66,-4.63,{"date":1414,"open":1410,"high":23,"low":1415,"close":23,"change":1110,"percent_change":1048,"volume":1416,"transactions":9,"vwap":23},"2025-11-20",8.5,15400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":696,"percent_change":819,"volume":907,"transactions":9,"vwap":1422},"2025-11-19",8.77,8.83,8.74,8.79,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":958,"percent_change":450,"volume":1428,"transactions":9,"vwap":1427},"2025-11-18",8.96,8.75,8.8,25900,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":944,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-17",8.57,8.9,8.88,3.62,5200,{"date":1437,"open":1438,"high":1431,"low":1438,"close":1431,"change":638,"percent_change":1439,"volume":1159,"transactions":9,"vwap":1431},"2025-11-14",8.54,0.47,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":1111,"volume":1446,"transactions":9,"vwap":1443},"2025-11-13",8.38,8.53,8.36,0.32,8400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":980,"percent_change":1452,"volume":889,"transactions":9,"vwap":1450},"2025-11-12",8.2,8.21,8.18,-0.61,{"date":1454,"open":1455,"high":1455,"low":1450,"close":1456,"change":676,"percent_change":313,"volume":1446,"transactions":9,"vwap":1456},"2025-11-11",8.31,8.26,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1026,"percent_change":1462,"volume":1395,"transactions":9,"vwap":1461},"2025-11-10",8.19,8.4,8.25,-1.43,{"date":1464,"open":1431,"high":1411,"low":1465,"close":1465,"change":697,"percent_change":572,"volume":1466,"transactions":9,"vwap":1465},"2025-11-07",8.37,9600,{"date":1468,"open":1469,"high":1431,"low":1469,"close":1438,"change":789,"percent_change":1470,"volume":1159,"transactions":9,"vwap":1438},"2025-11-06",8.51,2.03,{"date":1472,"open":1473,"high":1473,"low":1465,"close":1465,"change":753,"percent_change":1474,"volume":907,"transactions":9,"vwap":1465},"2025-11-05",8.47,-1.53,{"date":1476,"open":1404,"high":1415,"low":1404,"close":1415,"change":582,"percent_change":1477,"volume":1276,"transactions":9,"vwap":1415},"2025-11-04",1.67,{"date":1479,"open":1465,"high":1465,"low":1444,"close":1444,"change":835,"percent_change":1480,"volume":1276,"transactions":9,"vwap":1444},"2025-11-03",0.36,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":733,"percent_change":1485,"volume":739,"transactions":9,"vwap":1484},"2025-10-31",8.43,8.33,-1.19,{"date":1487,"open":1488,"high":1483,"low":1488,"close":1483,"change":814,"percent_change":314,"volume":945,"transactions":9,"vwap":1483},"2025-10-30",8.32,{"date":1490,"open":1377,"high":1491,"low":1377,"close":1492,"change":313,"percent_change":1493,"volume":889,"transactions":9,"vwap":1492},"2025-10-29",8.29,8.27,1.47,{"date":1495,"open":1496,"high":1496,"low":92,"close":1496,"change":387,"percent_change":1497,"volume":722,"transactions":9,"vwap":1496},"2025-10-28",8.15,1.88,{"date":1499,"open":1037,"high":1348,"low":1037,"close":1348,"change":980,"percent_change":941,"volume":739,"transactions":9,"vwap":1348},"2025-10-27",{"date":1501,"open":1340,"high":1378,"low":1340,"close":1378,"change":733,"percent_change":1502,"volume":898,"transactions":9,"vwap":1378},"2025-10-24",-1.23,{"date":1504,"open":1505,"high":1505,"low":1496,"close":1496,"change":1299,"percent_change":1506,"volume":722,"transactions":9,"vwap":1496},"2025-10-23",8.28,-2.63,{"date":1508,"open":1459,"high":1483,"low":1459,"close":1465,"change":165,"percent_change":1509,"volume":1095,"transactions":9,"vwap":1465},"2025-10-22",2.45,{"date":1511,"open":1512,"high":1512,"low":1399,"close":1399,"change":749,"percent_change":1513,"volume":889,"transactions":9,"vwap":1399},"2025-10-21",8.23,-0.85,{"date":1515,"open":1455,"high":1455,"low":1516,"close":1516,"change":841,"percent_change":1517,"volume":925,"transactions":9,"vwap":1516},"2025-10-20",8.24,-2.14,{"date":1519,"open":1473,"high":1431,"low":1520,"close":1520,"change":980,"percent_change":1162,"volume":1165,"transactions":9,"vwap":1520},"2025-10-17",8.42,{"date":1522,"open":1450,"high":1473,"low":1450,"close":1473,"change":881,"percent_change":1523,"volume":1159,"transactions":9,"vwap":1473},"2025-10-16",2.29,{"date":1525,"open":1496,"high":1526,"low":1496,"close":1505,"change":676,"percent_change":313,"volume":173,"transactions":9,"vwap":1505},"2025-10-15",8.3,{"date":1528,"open":1438,"high":1438,"low":1492,"close":1492,"change":607,"percent_change":820,"volume":945,"transactions":9,"vwap":1492},"2025-10-14",{"date":1530,"open":1531,"high":1443,"low":1398,"close":1520,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1520},"2025-10-13",8.52,-0.35,-3.99,3400,{"date":1536,"open":1469,"high":1419,"low":1469,"close":1419,"change":1537,"percent_change":1538,"volume":1100,"transactions":9,"vwap":1419},"2025-10-10",0.48,5.79,{"date":1540,"open":1387,"high":1526,"low":1387,"close":1491,"change":789,"percent_change":1541,"volume":988,"transactions":9,"vwap":1491},"2025-10-09",2.09,{"date":1543,"open":1544,"high":1544,"low":1377,"close":1377,"change":799,"percent_change":1545,"volume":1276,"transactions":9,"vwap":1377},"2025-10-08",8.13,-1.93,{"date":1547,"open":1496,"high":1505,"low":1496,"close":1505,"change":50,"percent_change":1548,"volume":1145,"transactions":9,"vwap":1505},"2025-10-07",2.22,{"date":1550,"open":92,"high":92,"low":92,"close":92,"change":20,"percent_change":860,"volume":1170,"transactions":9,"vwap":92},"2025-10-06",{"date":1552,"open":1377,"high":1377,"low":1377,"close":1377,"change":809,"percent_change":1553,"volume":1170,"transactions":9,"vwap":1377},"2025-10-03",-0.49,{"date":1555,"open":1492,"high":1492,"low":1382,"close":1382,"change":20,"percent_change":85,"volume":1215,"transactions":9,"vwap":1382},"2025-10-02",{"date":1557,"open":1451,"high":1451,"low":1451,"close":1451,"change":980,"percent_change":1452,"volume":1170,"transactions":9,"vwap":1451},"2025-10-01",{"date":1559,"open":1488,"high":1465,"low":1512,"close":1512,"change":737,"percent_change":1560,"volume":734,"transactions":9,"vwap":1512},"2025-09-30",-0.36,{"date":1562,"open":1456,"high":1456,"low":1456,"close":1456,"change":874,"percent_change":1563,"volume":1170,"transactions":9,"vwap":1456},"2025-09-29",0.61,{"date":1565,"open":1450,"high":1450,"low":1450,"close":1450,"change":697,"percent_change":1566,"volume":1170,"transactions":9,"vwap":1450},"2025-09-26",-2.03,{"date":1568,"open":1460,"high":1460,"low":1444,"close":1442,"change":313,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1442},"2025-09-25",1.45,14700,{"date":1572,"open":1456,"high":1456,"low":1456,"close":1456,"change":20,"percent_change":85,"volume":1170,"transactions":9,"vwap":1456},"2025-09-24",{"date":1574,"open":1492,"high":1505,"low":1492,"close":1505,"change":1021,"percent_change":1021,"volume":1276,"transactions":9,"vwap":1505},"2025-09-23",{"date":1576,"open":1577,"high":1577,"low":1461,"close":1505,"change":835,"percent_change":1480,"volume":173,"transactions":9,"vwap":1505},"2025-09-22",8.34,{"date":1579,"open":1492,"high":1492,"low":1461,"close":1461,"change":582,"percent_change":1088,"volume":734,"transactions":9,"vwap":1461},"2025-09-19",{"date":1581,"open":1505,"high":1505,"low":1387,"close":1387,"change":923,"percent_change":1582,"volume":702,"transactions":9,"vwap":1387},"2025-09-18",-2.76,{"date":1584,"open":1526,"high":1577,"low":1526,"close":1577,"change":638,"percent_change":1537,"volume":1276,"transactions":9,"vwap":1577},"2025-09-17",{"date":1586,"open":1577,"high":1444,"low":1526,"close":1526,"change":835,"percent_change":1480,"volume":734,"transactions":9,"vwap":1526},"2025-09-16",{"date":1588,"open":1516,"high":1492,"low":1399,"close":1492,"change":835,"percent_change":1480,"volume":945,"transactions":9,"vwap":1492},"2025-09-15",{"date":1590,"open":1591,"high":1516,"low":1591,"close":1516,"change":814,"percent_change":1592,"volume":1359,"transactions":9,"vwap":1516},"2025-09-12",8.14,1.98,{"date":1594,"open":1450,"high":1450,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1270,"transactions":9,"vwap":1595},"2025-09-11",8.08,-0.26,-3.12,{"date":1599,"open":1484,"high":1577,"low":1484,"close":1577,"change":676,"percent_change":313,"volume":791,"transactions":9,"vwap":1577},"2025-09-10",{"date":1601,"open":1442,"high":1442,"low":1484,"close":1484,"change":582,"percent_change":1602,"volume":1170,"transactions":9,"vwap":1484},"2025-09-09",1.71,{"date":1604,"open":1491,"high":1491,"low":1459,"close":1459,"change":676,"percent_change":313,"volume":902,"transactions":9,"vwap":1459},"2025-09-08",{"date":1606,"open":1496,"high":1461,"low":1496,"close":1451,"change":958,"percent_change":1607,"volume":925,"transactions":9,"vwap":1451},"2025-09-05",-0.97,{"date":1609,"open":1610,"high":1610,"low":1456,"close":1456,"change":860,"percent_change":1611,"volume":739,"transactions":9,"vwap":1456},"2025-09-04",8.39,-2.94,{"date":1613,"open":1415,"high":1469,"low":1405,"close":1469,"change":638,"percent_change":1439,"volume":739,"transactions":9,"vwap":1469},"2025-09-03",{"date":1615,"open":1616,"high":1616,"low":1473,"close":1473,"change":952,"percent_change":281,"volume":173,"transactions":9,"vwap":1473},"2025-09-02",8.61,{"date":1618,"open":1398,"high":1520,"low":1460,"close":1460,"change":433,"percent_change":1619,"volume":898,"transactions":9,"vwap":1460},"2025-08-29",1.33,{"date":1621,"open":1484,"high":1444,"low":1491,"close":1491,"change":20,"percent_change":85,"volume":722,"transactions":9,"vwap":1491},"2025-08-28",{"date":1623,"open":1455,"high":1455,"low":1505,"close":1455,"change":819,"percent_change":1063,"volume":1624,"transactions":9,"vwap":1455},"2025-08-27",7600,{"date":1626,"open":1483,"high":1483,"low":1520,"close":1520,"change":749,"percent_change":272,"volume":1276,"transactions":9,"vwap":1520},"2025-08-26",{"date":1628,"open":1398,"high":1629,"low":1398,"close":1629,"change":582,"percent_change":1630,"volume":1395,"transactions":9,"vwap":1629},"2025-08-25",8.49,1.68,{"date":1632,"open":1488,"high":1465,"low":1488,"close":1633,"change":1634,"percent_change":1635,"volume":1310,"transactions":9,"vwap":1633},"2025-08-22",8.35,-0.5,-5.65,{"date":1637,"open":1433,"high":1433,"low":1638,"close":1638,"change":638,"percent_change":1198,"volume":1276,"transactions":9,"vwap":1638},"2025-08-21",8.85,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":874,"percent_change":1275,"volume":1643,"transactions":9,"vwap":1642},"2025-08-20",8.84,8.81,3100,{"date":1645,"open":1419,"high":1419,"low":1646,"close":1646,"change":696,"percent_change":819,"volume":898,"transactions":9,"vwap":1646},"2025-08-19",8.76,{"date":1648,"open":1422,"high":1422,"low":1419,"close":1419,"change":980,"percent_change":1649,"volume":907,"transactions":9,"vwap":1419},"2025-08-18",-0.57,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":313,"percent_change":1388,"volume":722,"transactions":9,"vwap":1653},"2025-08-15",8.78,8.82,{"date":1655,"open":1403,"high":1426,"low":1403,"close":1656,"change":69,"percent_change":388,"volume":1657,"transactions":9,"vwap":1656},"2025-08-14",8.7,4400,{"date":1659,"open":1660,"high":1661,"low":1629,"close":1629,"change":963,"percent_change":1662,"volume":1240,"transactions":9,"vwap":1629},"2025-08-13",8.67,8.72,-3.08,{"date":1664,"open":1665,"high":1666,"low":1646,"close":1646,"change":1667,"percent_change":1668,"volume":1310,"transactions":9,"vwap":1646},"2025-08-12",9.1,9.11,-0.43,-4.68,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":727,"percent_change":953,"volume":1374,"transactions":9,"vwap":1672},"2025-08-11",9.06,9.19,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":20,"percent_change":1299,"volume":1141,"transactions":9,"vwap":1676},"2025-08-08",9.05,9.09,9.04,{"date":1679,"open":1680,"high":1681,"low":1666,"close":1666,"change":1682,"percent_change":36,"volume":815,"transactions":9,"vwap":1666},"2025-08-07",9.14,9.16,0.06,{"date":1684,"open":1685,"high":1671,"low":1685,"close":1675,"change":952,"percent_change":948,"volume":1686,"transactions":9,"vwap":1675},"2025-08-06",9.02,6000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1689,"change":696,"percent_change":819,"volume":1692,"transactions":9,"vwap":1689},"2025-08-05",8.98,9.13,8.97,13000,{"date":1694,"open":1695,"high":1665,"low":1696,"close":1696,"change":413,"percent_change":1697,"volume":1079,"transactions":9,"vwap":1696},"2025-08-04",9.07,8.99,-2.28,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1047,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-08-01",9.23,9.41,9.17,9.2,2.79,36100,{"date":1707,"open":1652,"high":1425,"low":1652,"close":1708,"change":165,"percent_change":1523,"volume":1223,"transactions":9,"vwap":1708},"2025-07-31",8.95,{"date":1710,"open":1711,"high":1653,"low":1711,"close":1426,"change":313,"percent_change":1712,"volume":1165,"transactions":9,"vwap":1426},"2025-07-30",8.64,1.39,{"date":1714,"open":1616,"high":1715,"low":1616,"close":1715,"change":835,"percent_change":114,"volume":1040,"transactions":9,"vwap":1715},"2025-07-29",8.63,{"date":1717,"open":1718,"high":1616,"low":1718,"close":1718,"change":638,"percent_change":1439,"volume":1359,"transactions":9,"vwap":1718},"2025-07-28",8.6,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":607,"percent_change":1722,"volume":1170,"transactions":9,"vwap":1721},"2025-07-25",8.56,-1.72,{"date":1724,"open":1616,"high":1725,"low":1726,"close":1725,"change":814,"percent_change":1727,"volume":791,"transactions":9,"vwap":1725},"2025-07-24",8.71,8.59,1.87,{"date":1729,"open":1616,"high":1616,"low":1410,"close":1410,"change":753,"percent_change":1730,"volume":1374,"transactions":9,"vwap":1410},"2025-07-23",-1.5,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":85,"percent_change":1735,"volume":945,"transactions":9,"vwap":1734},"2025-07-22",8.86,8.68,-2.69,{"date":1737,"open":1420,"high":1738,"low":1420,"close":1738,"change":433,"percent_change":307,"volume":1276,"transactions":9,"vwap":1738},"2025-07-21",8.92,{"date":1740,"open":1427,"high":1641,"low":1427,"close":1642,"change":835,"percent_change":745,"volume":734,"transactions":9,"vwap":1642},"2025-07-18",{"date":1742,"open":1638,"high":1743,"low":1652,"close":1652,"change":413,"percent_change":1744,"volume":889,"transactions":9,"vwap":1652},"2025-07-17",8.87,-2.34,{"date":1746,"open":1677,"high":1747,"low":1691,"close":1696,"change":716,"percent_change":810,"volume":791,"transactions":9,"vwap":1696},"2025-07-16",9.15,{"date":1749,"open":1738,"high":1675,"low":1738,"close":1675,"change":975,"percent_change":1750,"volume":832,"transactions":9,"vwap":1675},"2025-07-15",3.43,{"date":1752,"open":1427,"high":1641,"low":1426,"close":1426,"change":809,"percent_change":853,"volume":945,"transactions":9,"vwap":1426},"2025-07-14",{"date":1754,"open":1652,"high":1422,"low":1426,"close":1422,"change":387,"percent_change":728,"volume":1374,"transactions":9,"vwap":1422},"2025-07-11",{"date":1756,"open":1656,"high":1656,"low":1718,"close":1711,"change":958,"percent_change":1757,"volume":883,"transactions":9,"vwap":1711},"2025-07-10",-0.92,{"date":1759,"open":1653,"high":1638,"low":1661,"close":1661,"change":749,"percent_change":84,"volume":1395,"transactions":9,"vwap":1661},"2025-07-09",{"date":1761,"open":1426,"high":1422,"low":1426,"close":1422,"change":794,"percent_change":717,"volume":722,"transactions":9,"vwap":1422},"2025-07-08",{"date":1763,"open":1426,"high":1432,"low":1426,"close":1433,"change":881,"percent_change":1764,"volume":907,"transactions":9,"vwap":1433},"2025-07-07",2.19,{"date":1766,"open":1419,"high":1419,"low":1660,"close":1767,"change":733,"percent_change":1768,"volume":837,"transactions":9,"vwap":1767},"2025-07-03",8.69,-1.14,{"date":1770,"open":1422,"high":1422,"low":1422,"close":1422,"change":697,"percent_change":1771,"volume":1170,"transactions":9,"vwap":1422},"2025-07-02",-1.9,{"date":1773,"open":1425,"high":1425,"low":1425,"close":1425,"change":413,"percent_change":1774,"volume":1170,"transactions":9,"vwap":1425},"2025-07-01",-2.29,{"date":1776,"open":1777,"high":1703,"low":1702,"close":1702,"change":1021,"percent_change":1021,"volume":1165,"transactions":9,"vwap":1702},"2025-06-30",9.18,{"date":1779,"open":1672,"high":1672,"low":1675,"close":1702,"change":980,"percent_change":1780,"volume":1145,"transactions":9,"vwap":1702},"2025-06-27",-0.54,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":860,"percent_change":1786,"volume":965,"transactions":9,"vwap":1785},"2025-06-26",9.31,9.33,9.22,-2.64,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":952,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-06-25",9.36,9.47,0.74,16800,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":841,"percent_change":1128,"volume":1170,"transactions":9,"vwap":1795},"2025-06-24",9.4,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":799,"percent_change":1801,"volume":1643,"transactions":9,"vwap":1800},"2025-06-23",9.7,9.71,9.58,-1.64,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":696,"percent_change":733,"volume":739,"transactions":9,"vwap":1806},"2025-06-20",9.72,9.78,9.74,{"date":1808,"open":1805,"high":1805,"low":1809,"close":1810,"change":749,"percent_change":1811,"volume":832,"transactions":9,"vwap":1810},"2025-06-18",9.63,9.75,-0.71,{"date":1813,"open":1814,"high":1815,"low":1799,"close":1815,"change":789,"percent_change":1816,"volume":1129,"transactions":9,"vwap":1815},"2025-06-17",9.79,9.82,1.76,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1299,"percent_change":1822,"volume":1229,"transactions":9,"vwap":1821},"2025-06-16",9.73,9.54,9.65,-2.23,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":944,"percent_change":1828,"volume":898,"transactions":9,"vwap":1826},"2025-06-13",9.77,9.87,9.64,3.24,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":696,"percent_change":733,"volume":1170,"transactions":9,"vwap":1831},"2025-06-12",9.56,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1834,"change":727,"percent_change":1836,"volume":907,"transactions":9,"vwap":1834},"2025-06-11",9.57,9.61,1.06,{"date":1838,"open":1839,"high":1790,"low":1839,"close":1790,"change":809,"percent_change":1004,"volume":1276,"transactions":9,"vwap":1790},"2025-06-10",9.45,{"date":1841,"open":1790,"high":1842,"low":1843,"close":1844,"change":980,"percent_change":615,"volume":1095,"transactions":9,"vwap":1844},"2025-06-09",9.53,9.43,9.51,{"date":1846,"open":1800,"high":1800,"low":1831,"close":1831,"change":1847,"percent_change":1848,"volume":1270,"transactions":9,"vwap":1831},"2025-06-06",-0.2,-2.05,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":638,"percent_change":1852,"volume":1170,"transactions":9,"vwap":1851},"2025-06-05",9.76,0.41,{"date":1854,"open":1827,"high":1804,"low":1827,"close":1804,"change":638,"percent_change":1852,"volume":739,"transactions":9,"vwap":1804},"2025-06-04",{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1596,"percent_change":1860,"volume":786,"transactions":9,"vwap":1859},"2025-06-03",9.94,9.66,9.68,-2.62,{"date":1862,"open":1857,"high":1857,"low":1857,"close":1857,"change":874,"percent_change":1863,"volume":1170,"transactions":9,"vwap":1857},"2025-06-02",0.51,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":952,"percent_change":1868,"volume":1276,"transactions":9,"vwap":1867},"2025-05-30",9.97,9.89,0.71,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1815,"change":809,"percent_change":1228,"volume":173,"transactions":9,"vwap":1815},"2025-05-29",9.84,9.81,{"date":1874,"open":1825,"high":1875,"low":1851,"close":1875,"change":1047,"percent_change":1876,"volume":1229,"transactions":9,"vwap":1875},"2025-05-28",9.86,2.6,{"date":1878,"open":1821,"high":1879,"low":1835,"close":1835,"change":1667,"percent_change":1880,"volume":786,"transactions":9,"vwap":1835},"2025-05-27",9.67,-4.28,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":874,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-05-23",10.2,9.99,10.04,0.5,11400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1884,"change":835,"percent_change":975,"volume":1187,"transactions":9,"vwap":1884},"2025-05-22",9.96,10.06,9.9,{"date":1894,"open":1810,"high":1890,"low":1858,"close":1890,"change":836,"percent_change":1895,"volume":759,"transactions":9,"vwap":1890},"2025-05-21",5.17,{"date":1897,"open":1898,"high":1790,"low":1898,"close":1790,"change":689,"percent_change":1899,"volume":739,"transactions":9,"vwap":1790},"2025-05-20",9.39,0.85,{"date":1901,"open":1902,"high":1902,"low":1898,"close":1898,"change":874,"percent_change":1903,"volume":791,"transactions":9,"vwap":1898},"2025-05-19",9.5,0.54,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1847,"percent_change":1908,"volume":734,"transactions":9,"vwap":1907},"2025-05-16",9.46,9.34,-2.1,{"date":1910,"open":1834,"high":1834,"low":1820,"close":1820,"change":737,"percent_change":21,"volume":945,"transactions":9,"vwap":1820},"2025-05-15",{"date":1912,"open":1842,"high":1800,"low":1842,"close":1834,"change":1682,"percent_change":119,"volume":832,"transactions":9,"vwap":1834},"2025-05-14",{"date":1914,"open":1839,"high":1844,"low":1843,"close":1844,"change":749,"percent_change":1915,"volume":815,"transactions":9,"vwap":1844},"2025-05-13",-0.73,{"date":1917,"open":1810,"high":1810,"low":1790,"close":1800,"change":1811,"percent_change":1918,"volume":1202,"transactions":9,"vwap":1800},"2025-05-12",-6.9,{"date":1920,"open":1883,"high":1921,"low":1883,"close":1921,"change":835,"percent_change":1110,"volume":722,"transactions":9,"vwap":1921},"2025-05-09",10.29,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1596,"percent_change":1928,"volume":1192,"transactions":9,"vwap":1927},"2025-05-08",10.35,10.39,10.12,10.26,-2.47,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":809,"percent_change":1932,"volume":1170,"transactions":9,"vwap":1931},"2025-05-07",10.52,-0.38,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":582,"percent_change":690,"volume":1310,"transactions":9,"vwap":1936},"2025-05-06",10.53,10.56,10.5,{"date":1939,"open":1940,"high":1937,"low":1941,"close":1942,"change":638,"percent_change":489,"volume":712,"transactions":9,"vwap":1942},"2025-05-05",10.49,10.28,10.42,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":496,"percent_change":1946,"volume":1170,"transactions":9,"vwap":1945},"2025-05-02",10.38,-4.86,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":716,"percent_change":1952,"volume":1359,"transactions":9,"vwap":1951},"2025-05-01",10.99,10.84,10.91,-0.55,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":835,"percent_change":1957,"volume":907,"transactions":9,"vwap":1956},"2025-04-30",11.4,10.97,0.27,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":794,"percent_change":272,"volume":1165,"transactions":9,"vwap":1963},"2025-04-29",11.07,11.2,10.88,10.94,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":958,"percent_change":1970,"volume":1202,"transactions":9,"vwap":1969},"2025-04-28",11.16,11.24,11,11.03,-0.72,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":129,"percent_change":1976,"volume":902,"transactions":9,"vwap":1975},"2025-04-25",11.1,11.14,11.11,0.82,{"date":1978,"open":1955,"high":1955,"low":1949,"close":1979,"change":1553,"percent_change":1980,"volume":832,"transactions":9,"vwap":1979},"2025-04-24",11.02,-4.26,{"date":179,"open":1969,"high":175,"low":1979,"close":175,"change":1537,"percent_change":1982,"volume":1202,"transactions":9,"vwap":175},4.35]