[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRT":3,"homepage-market-summary":32,"stock-historical-NRT":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NRT","2026-10-06",{"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},"North European Oil Royalty Trust","NYSE",null,"OIL ROYALTY TRADERS","North European Oil Royalty Trust holds overriding royalty rights covering gas and oil production in certain concessions or leases in the Federal Republic of Germany. The properties of the trust are overriding royalty rights on sales of gas, sulfur, and oil under certain concessions or leases in the Federal Republic of Germany. The trust also holds other royalty rights, which are based on leases. It receives various percentages of royalties on the proceeds of the sales of certain products from the areas involved.","2","Keene, NH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},12.515,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":20,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},8.31,8.3,8.45,0,20358.351555,281,8.3812,10.49,5.23,69384.45053180876,58.6,9793,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.04,111.65,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":41},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":48,"is_up":41},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":27,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},4.36,58555,21372697.083484,83.04,"2025-04-24",[186,187,196,205,215,225,235,245,253,263,273,281,291,301,310,319,326,336,346,356,364,374,381,388,396,407,416,424,435,444,453,459,468,476,484,493,499,508,513,519,525,534,542,549,556,564,573,582,589,596,602,612,619,627,635,644,654,661,669,677,684,690,698,707,714,723,731,737,743,747,754,760,767,774,781,787,793,800,803,810,815,821,828,835,840,846,852,856,862,869,876,883,889,893,897,901,906,910,915,919,925,933,937,943,948,951,956,960,964,970,977,981,984,987,990,994,999,1004,1009,1015,1019,1024,1029,1035,1040,1043,1048,1054,1058,1064,1070,1074,1080,1085,1090,1095,1100,1107,1113,1119,1123,1129,1133,1136,1142,1148,1155,1161,1165,1168,1172,1176,1181,1185,1189,1193,1199,1203,1207,1211,1215,1220,1225,1229,1233,1237,1241,1245,1250,1254,1257,1262,1265,1269,1272,1276,1280,1285,1290,1295,1299,1302,1307,1311,1315,1319,1322,1327,1333,1337,1342,1347,1355,1361,1366,1371,1377,1385,1389,1394,1401,1407,1413,1417,1422,1426,1432,1436,1440,1447,1451,1458,1463,1469,1474,1479,1483,1491,1498,1502,1508,1514,1519,1525,1533,1539,1546,1552,1557,1560,1564,1569,1574,1578,1582,1586,1592,1598,1603,1609,1614,1620,1626,1632,1638,1642,1644,1648,1654,1660,1663,1668,1672,1675,1679,1685,1688,1692,1698,1700,1702,1708,1715,1722,1728,1735,1738,1741,1745,1751,1756,1759,1762,1768,1773,1776,1780,1784,1787,1790,1794,1799,1803,1808,1811,1816,1819,1822,1827,1830,1833,1837,1841,1845,1849,1852,1855,1859,1861,1864,1868,1873,1877,1881,1885,1890,1895,1901,1907,1912,1917,1921,1924,1928,1930,1934,1938,1941,1944,1948,1950,1953,1955,1958,1961,1964,1968,1971,1974,1976,1980,1983,1986,1990,1992,1995,1999,2003,2006,2009,2012,2017,2020,2025,2031,2035,2041,2046,2050,2057,2062,2067,2070,2072,2075,2078,2081,2085,2092,2096,2100,2104,2108,2111,2113],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":188,"open":189,"high":190,"low":20,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",8.47,8.535,-0.15,-1.77,29867.7659,224,8.4235,{"date":197,"open":21,"high":198,"low":21,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",8.5399,8.46,0.06,0.71,11498.6288,186,8.4691,{"date":206,"open":207,"high":208,"low":20,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",8.5,8.53,8.4,-0.1,-1.18,17207.556457,338,8.4351,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",8.2,8.57,8.115,0.33,4.04,43656.903539,513,8.3056,{"date":226,"open":207,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",8.85,7.9,8.17,-0.38,-4.44,53239.700251,667,8.2043,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",8.64,8.73,8.55,-0.05,-0.58,9407.972172,194,8.638,{"date":246,"open":239,"high":247,"low":239,"close":248,"change":249,"percent_change":114,"volume":250,"transactions":251,"vwap":252},"2026-09-25",8.71,8.6,-0.015,13107.4348,196,8.6373,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",8.9,9.03,8.615,-0.215,-2.43,8583.66783,193,8.8224,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":200,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",8.89,9.0299,8.825,8.83,0.68,6403.0111,126,8.8752,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":23,"percent_change":23,"volume":278,"transactions":279,"vwap":280},"2026-09-22",8.7,8.94,8.77,27229.3473,271,8.7895,{"date":282,"open":283,"high":284,"low":285,"close":277,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",8.78,8.93,8.74,-0.09,-1.02,38987.061083,468,8.7985,{"date":292,"open":293,"high":294,"low":267,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",9.14,9.1779,8.86,-0.23,-2.53,72133.904404,483,8.9426,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":91,"volume":307,"transactions":308,"vwap":309},"2026-09-17",9,9.3,9.09,0.02,9983.1943,152,9.1004,{"date":311,"open":312,"high":313,"low":303,"close":314,"change":210,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",9.16,9.2,9.07,-1.09,16566.7953,217,9.0913,{"date":320,"open":313,"high":321,"low":305,"close":322,"change":200,"percent_change":323,"volume":324,"transactions":317,"vwap":325},"2026-09-15",9.3799,9.17,0.66,18147.452941,9.2056,{"date":327,"open":322,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",9.2556,9.06,9.11,0.01,0.11,28636.781037,283,9.1571,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",9.12,9.24,9.1,-0.04,-0.44,7509.424521,243,9.1482,{"date":347,"open":348,"high":349,"low":350,"close":293,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",9.19,9.3099,9.13,-0.03,-0.33,21949.682308,258,9.208,{"date":357,"open":358,"high":358,"low":338,"close":322,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",9.45,-0.2,-2.13,15598.82715,354,9.2221,{"date":365,"open":366,"high":367,"low":305,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",9.26,9.49,9.37,0.44,4.93,116365.118465,716,9.3089,{"date":375,"open":303,"high":305,"low":284,"close":284,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",-0.16,-1.76,12525.1006,151,9.0393,{"date":382,"open":312,"high":383,"low":384,"close":305,"change":351,"percent_change":352,"volume":385,"transactions":386,"vwap":387},"2026-09-03",9.1899,9.02,40502.49651,419,9.1081,{"date":389,"open":390,"high":293,"low":303,"close":338,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",9.01,0.08,0.88,18691.449168,214,9.0624,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",9.15,9.2292,8.9751,9.04,-0.07,-0.77,32066.158234,466,9.0993,{"date":408,"open":409,"high":410,"low":411,"close":330,"change":412,"percent_change":177,"volume":413,"transactions":414,"vwap":415},"2026-08-31",9.18,9.25,8.92,0.09,79379.229188,902,9.1191,{"date":417,"open":275,"high":398,"low":418,"close":384,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",8.6758,0.41,4.76,99549.510264,1046,8.9865,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",8.49,8.65,8.42,8.61,0.16,1.89,31805.866141,374,8.5217,{"date":436,"open":218,"high":437,"low":438,"close":22,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",8.665,8.43,-0.11,-1.29,32752.415784,337,8.5301,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":240,"percent_change":241,"volume":450,"transactions":451,"vwap":452},"2026-08-25",8.58,8.67,8.48,8.56,37333.659854,476,8.5356,{"date":454,"open":248,"high":455,"low":207,"close":429,"change":456,"percent_change":296,"volume":457,"transactions":458,"vwap":429},"2026-08-24",8.735,-0.02,54886.340743,459,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":351,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",8.82,8.59,8.63,-0.35,32116.50195,477,8.6934,{"date":469,"open":470,"high":227,"low":257,"close":471,"change":402,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",8.81,8.66,-0.8,19740.933894,216,8.7603,{"date":477,"open":478,"high":479,"low":480,"close":238,"change":286,"percent_change":287,"volume":481,"transactions":482,"vwap":483},"2026-08-19",8.76,8.91,8.6301,18155.796294,163,8.7789,{"date":485,"open":486,"high":487,"low":488,"close":461,"change":412,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",8.79,8.88,8.68,1.03,33206.1734,400,8.8057,{"date":494,"open":429,"high":384,"low":429,"close":238,"change":495,"percent_change":360,"volume":496,"transactions":497,"vwap":498},"2026-08-17",-0.19,44628.577473,972,8.7631,{"date":500,"open":312,"high":501,"low":502,"close":411,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",9.39,8.8084,-0.18,-1.98,160131.341768,1344,9.2079,{"date":509,"open":401,"high":312,"low":401,"close":340,"change":306,"percent_change":91,"volume":510,"transactions":511,"vwap":512},"2026-08-13",47923.1644,227,9.136,{"date":514,"open":398,"high":398,"low":401,"close":515,"change":341,"percent_change":342,"volume":516,"transactions":517,"vwap":518},"2026-08-12",9.08,18519.27403,313,9.0915,{"date":520,"open":515,"high":398,"low":276,"close":338,"change":521,"percent_change":220,"volume":522,"transactions":523,"vwap":524},"2026-08-11",0.03,19403.149716,293,9.0905,{"date":526,"open":527,"high":528,"low":479,"close":305,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",8.98,9.2498,0.28,3.18,34888.130777,382,9.0645,{"date":535,"open":478,"high":536,"low":537,"close":470,"change":240,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",8.8748,8.7107,-0.56,11931.602324,269,8.8008,{"date":543,"open":275,"high":303,"low":275,"close":295,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",0.18,2.07,30392.2567,383,8.883,{"date":550,"open":551,"high":303,"low":447,"close":488,"change":503,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",8.8,-2.03,40672.928956,501,8.7916,{"date":557,"open":558,"high":330,"low":275,"close":295,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",8.99,-0.24,-2.64,57811.68754,749,8.8672,{"date":565,"open":566,"high":567,"low":329,"close":340,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",9.56,9.6757,-0.41,-4.31,105526.433895,894,9.3926,{"date":574,"open":268,"high":575,"low":268,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",9.55,9.51,0.64,7.22,110601.602111,615,9.2228,{"date":583,"open":487,"high":255,"low":247,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":251,"vwap":588},"2026-07-30",8.87,0.1,1.14,20418.694286,8.8491,{"date":590,"open":248,"high":591,"low":248,"close":277,"change":544,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",8.885,2.1,38867.341418,436,8.7873,{"date":597,"open":248,"high":463,"low":598,"close":462,"change":351,"percent_change":464,"volume":599,"transactions":600,"vwap":601},"2026-07-28",8.41,25344.572948,291,8.5593,{"date":603,"open":604,"high":605,"low":598,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",8.75,8.7999,8.62,-0.27,-3.04,51272.044926,487,8.656,{"date":613,"open":606,"high":265,"low":208,"close":265,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",0.38,4.47,65583.5562,479,8.792,{"date":620,"open":237,"high":604,"low":598,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",8.51,-0.13,-1.5,65444.437173,325,8.5277,{"date":628,"open":426,"high":486,"low":629,"close":237,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",8.38,0.39,4.73,92784.432484,595,8.5818,{"date":636,"open":637,"high":21,"low":638,"close":639,"change":412,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",8.28,8.12,8.25,1.1,28708.001116,278,8.2138,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",7.73,8.215,8.16,0.43,5.56,45368.640006,534,8.0674,{"date":655,"open":656,"high":657,"low":658,"close":646,"change":286,"percent_change":659,"volume":660,"transactions":9,"vwap":646},"2026-07-17",7.88,7.89,7.64,-1.15,33000,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":544,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-16",7.52,7.84,7.51,7.82,2.36,20900,{"date":670,"open":671,"high":672,"low":673,"close":658,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":658},"2026-07-15",7.55,7.74,7.45,0.15,2,17600,{"date":678,"open":657,"high":679,"low":680,"close":681,"change":464,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-14",8,7.34,7.49,-4.46,91900,{"date":685,"open":686,"high":687,"low":681,"close":664,"change":104,"percent_change":688,"volume":689,"transactions":9,"vwap":664},"2026-07-13",7.6,7.87,7.25,66100,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-10",7.19,7.43,7.31,0.07,0.97,22300,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",7.17,7.46,7,7.24,0.05,0.7,50200,{"date":708,"open":709,"high":710,"low":711,"close":692,"change":154,"percent_change":712,"volume":713,"transactions":9,"vwap":692},"2026-07-08",7.2,7.36,7.09,0.56,40900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",6.92,7.23,6.84,7.15,0.32,4.69,19600,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",7.08,7.14,6.83,-0.32,-4.48,152200,{"date":732,"open":733,"high":694,"low":734,"close":719,"change":240,"percent_change":735,"volume":736,"transactions":9,"vwap":719},"2026-07-02",7.1,7.06,-0.69,23100,{"date":738,"open":739,"high":740,"low":741,"close":709,"change":439,"percent_change":623,"volume":742,"transactions":9,"vwap":709},"2026-07-01",7.13,7.29,7.11,34800,{"date":744,"open":745,"high":680,"low":745,"close":694,"change":220,"percent_change":631,"volume":746,"transactions":9,"vwap":694},"2026-06-30",6.97,31200,{"date":748,"open":680,"high":680,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",6.96,6.98,-0.29,-3.99,42800,{"date":755,"open":756,"high":694,"low":756,"close":757,"change":412,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-26",7.18,7.27,1.25,8300,{"date":761,"open":762,"high":763,"low":741,"close":756,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":756},"2026-06-25",7.21,7.4,-0.14,-1.91,13400,{"date":768,"open":769,"high":769,"low":719,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",7.42,7.32,-0.06,-0.81,26500,{"date":775,"open":711,"high":673,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-23",7.02,7.38,0.35,4.98,30000,{"date":782,"open":711,"high":762,"low":783,"close":784,"change":286,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-22",6.91,7.03,-1.26,58300,{"date":788,"open":578,"high":769,"low":745,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",7.12,-0.22,-3,80100,{"date":794,"open":680,"high":795,"low":796,"close":680,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":680},"2026-06-17",7.56,7.3,-0.08,-1.08,24400,{"date":801,"open":673,"high":663,"low":796,"close":769,"change":521,"percent_change":419,"volume":802,"transactions":9,"vwap":769},"2026-06-16",17000,{"date":804,"open":805,"high":646,"low":710,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",7.5,7.39,-0.28,-3.65,164300,{"date":811,"open":812,"high":666,"low":812,"close":813,"change":341,"percent_change":814,"volume":766,"transactions":9,"vwap":813},"2026-06-12",7.58,7.67,-0.52,{"date":816,"open":687,"high":817,"low":658,"close":818,"change":797,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-11",7.97,7.71,-1.03,25100,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":585,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-10",7.61,7.93,7.79,1.3,48000,{"date":829,"open":830,"high":831,"low":805,"close":832,"change":695,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-09",7.62,7.99,7.69,0.92,100500,{"date":836,"open":648,"high":648,"low":740,"close":830,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":830},"2026-06-08",-0.43,-5.34,276400,{"date":841,"open":21,"high":189,"low":842,"close":843,"change":296,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-05",8.04,8.05,-2.78,14700,{"date":847,"open":848,"high":629,"low":849,"close":637,"change":332,"percent_change":850,"volume":851,"transactions":9,"vwap":637},"2026-06-04",8.15,8.13,1.35,42500,{"date":853,"open":648,"high":637,"low":679,"close":229,"change":412,"percent_change":854,"volume":855,"transactions":9,"vwap":229},"2026-06-03",1.11,25000,{"date":857,"open":648,"high":858,"low":859,"close":859,"change":503,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-02",8.39,8.08,-2.18,50900,{"date":863,"open":864,"high":208,"low":842,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-01",8.11,8.26,0.25,3.12,61100,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":439,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-29",8.22,7.86,8.01,-1.35,59100,{"date":877,"open":831,"high":878,"low":879,"close":638,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":638},"2026-05-28",8.36,7.96,0.21,2.65,66600,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":154,"percent_change":98,"volume":888,"transactions":9,"vwap":887},"2026-05-27",7.75,8.03,7.91,73200,{"date":890,"open":885,"high":891,"low":885,"close":687,"change":341,"percent_change":75,"volume":892,"transactions":9,"vwap":687},"2026-05-26",8.09,55200,{"date":894,"open":872,"high":824,"low":895,"close":887,"change":704,"percent_change":577,"volume":896,"transactions":9,"vwap":887},"2026-05-22",7.81,35700,{"date":898,"open":666,"high":824,"low":899,"close":872,"change":154,"percent_change":98,"volume":900,"transactions":9,"vwap":872},"2026-05-21",7.66,42200,{"date":902,"open":824,"high":903,"low":904,"close":666,"change":114,"percent_change":360,"volume":905,"transactions":9,"vwap":666},"2026-05-20",8.06,7.78,40500,{"date":907,"open":886,"high":849,"low":879,"close":831,"change":210,"percent_change":908,"volume":909,"transactions":9,"vwap":831},"2026-05-19",-1.24,28900,{"date":911,"open":912,"high":871,"low":679,"close":891,"change":154,"percent_change":913,"volume":914,"transactions":9,"vwap":891},"2026-05-18",8.21,0.5,24700,{"date":916,"open":229,"high":917,"low":228,"close":843,"change":154,"percent_change":913,"volume":918,"transactions":9,"vwap":843},"2026-05-15",8.29,50500,{"date":920,"open":921,"high":922,"low":921,"close":873,"change":880,"percent_change":923,"volume":924,"transactions":9,"vwap":873},"2026-05-14",7.7,8.1,2.69,41700,{"date":926,"open":927,"high":638,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-13",7.94,7.77,7.8,-0.61,-7.25,70500,{"date":934,"open":935,"high":237,"low":865,"close":598,"change":154,"percent_change":48,"volume":936,"transactions":9,"vwap":598},"2026-05-12",8.35,91200,{"date":938,"open":629,"high":939,"low":865,"close":940,"change":332,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-11",8.52,8.37,1.33,62100,{"date":944,"open":945,"high":209,"low":864,"close":865,"change":84,"percent_change":946,"volume":947,"transactions":9,"vwap":865},"2026-05-08",8.24,1.72,59000,{"date":949,"open":922,"high":217,"low":873,"close":638,"change":306,"percent_change":866,"volume":950,"transactions":9,"vwap":638},"2026-05-07",28600,{"date":952,"open":629,"high":858,"low":873,"close":922,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":922},"2026-05-06",-0.53,-6.14,81800,{"date":957,"open":958,"high":268,"low":208,"close":463,"change":521,"percent_change":778,"volume":959,"transactions":9,"vwap":463},"2026-05-05",8.72,32500,{"date":961,"open":639,"high":470,"low":639,"close":248,"change":529,"percent_change":962,"volume":963,"transactions":9,"vwap":248},"2026-05-04",3.37,79900,{"date":965,"open":878,"high":858,"low":966,"close":967,"change":704,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-01",8.02,8.32,0.6,58200,{"date":971,"open":817,"high":972,"low":817,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-30",8.34,8.27,0.31,3.89,60900,{"date":978,"open":912,"high":209,"low":228,"close":879,"change":837,"percent_change":979,"volume":980,"transactions":9,"vwap":879},"2026-04-29",-5.13,69800,{"date":982,"open":967,"high":438,"low":917,"close":858,"change":23,"percent_change":23,"volume":983,"transactions":9,"vwap":858},"2026-04-28",25600,{"date":985,"open":629,"high":426,"low":20,"close":858,"change":154,"percent_change":48,"volume":986,"transactions":9,"vwap":858},"2026-04-27",26300,{"date":988,"open":865,"high":629,"low":945,"close":935,"change":154,"percent_change":48,"volume":989,"transactions":9,"vwap":935},"2026-04-24",19500,{"date":991,"open":878,"high":598,"low":945,"close":20,"change":351,"percent_change":992,"volume":993,"transactions":9,"vwap":20},"2026-04-23",-0.36,19700,{"date":995,"open":817,"high":629,"low":996,"close":972,"change":220,"percent_change":997,"volume":998,"transactions":9,"vwap":972},"2026-04-22",7.95,4.12,48600,{"date":1000,"open":646,"high":843,"low":646,"close":873,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":873},"2026-04-21",0.29,3.76,55100,{"date":1005,"open":1006,"high":849,"low":830,"close":1006,"change":154,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-20",7.72,0.52,101100,{"date":1010,"open":239,"high":218,"low":805,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-17",7.68,-1.19,-13.42,343300,{"date":1016,"open":446,"high":256,"low":939,"close":584,"change":1001,"percent_change":1017,"volume":1018,"transactions":9,"vwap":584},"2026-04-16",3.38,51600,{"date":1020,"open":463,"high":295,"low":239,"close":446,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":446},"2026-04-15",-0.01,-0.12,44500,{"date":1025,"open":305,"high":348,"low":1026,"close":462,"change":75,"percent_change":1027,"volume":1028,"transactions":9,"vwap":462},"2026-04-14",8.54,-5.6,124500,{"date":1030,"open":478,"high":1031,"low":478,"close":340,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":340},"2026-04-13",9.38,0.37,4.24,82500,{"date":1036,"open":218,"high":470,"low":218,"close":238,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":238},"2026-04-10",0.13,1.51,26200,{"date":1041,"open":551,"high":303,"low":207,"close":248,"change":351,"percent_change":464,"volume":1042,"transactions":9,"vwap":248},"2026-04-09",115900,{"date":1044,"open":487,"high":265,"low":207,"close":463,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":463},"2026-04-08",-0.66,-7.1,158000,{"date":1049,"open":1050,"high":566,"low":1051,"close":1052,"change":456,"percent_change":1053,"volume":851,"transactions":9,"vwap":1052},"2026-04-07",9.31,9.22,9.29,-0.21,{"date":1055,"open":358,"high":358,"low":255,"close":1050,"change":495,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1050},"2026-04-06",-2,66500,{"date":1059,"open":305,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":275,"volume":1063,"transactions":9,"vwap":1060},"2026-04-02",9.5,8.95,0.76,104500,{"date":1065,"open":1066,"high":515,"low":208,"close":285,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":285},"2026-04-01",8.96,-0.26,-2.89,146700,{"date":1071,"open":338,"high":1072,"low":303,"close":303,"change":771,"percent_change":1045,"volume":1073,"transactions":9,"vwap":303},"2026-03-31",9.33,61000,{"date":1075,"open":1076,"high":1077,"low":329,"close":329,"change":764,"percent_change":1078,"volume":1079,"transactions":9,"vwap":329},"2026-03-30",9.27,9.63,-1.52,87300,{"date":1081,"open":1082,"high":367,"low":515,"close":313,"change":797,"percent_change":1083,"volume":1084,"transactions":9,"vwap":313},"2026-03-27",9.4,-0.86,37600,{"date":1086,"open":313,"high":1087,"low":313,"close":1088,"change":1021,"percent_change":439,"volume":1089,"transactions":9,"vwap":1088},"2026-03-26",9.52,9.28,29800,{"date":1091,"open":575,"high":1092,"low":330,"close":1052,"change":439,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1052},"2026-03-25",9.59,-1.17,60300,{"date":1096,"open":314,"high":1097,"low":329,"close":1082,"change":1007,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1082},"2026-03-24",9.58,5.86,74400,{"date":1101,"open":1102,"high":1103,"low":248,"close":487,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":487},"2026-03-23",9.35,9.36,-0.7,-7.31,180500,{"date":1108,"open":1109,"high":1110,"low":367,"close":1097,"change":503,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1097},"2026-03-20",9.8,9.91,-1.84,56200,{"date":1114,"open":1050,"high":1115,"low":410,"close":1116,"change":1117,"percent_change":284,"volume":1118,"transactions":9,"vwap":1116},"2026-03-19",10.07,9.76,0.8,262200,{"date":1120,"open":283,"high":1051,"low":247,"close":1066,"change":880,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1066},"2026-03-18",2.4,53900,{"date":1124,"open":239,"high":1125,"low":621,"close":604,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":604},"2026-03-17",8.9113,0.19,2.22,75425,{"date":1130,"open":340,"high":1088,"low":239,"close":449,"change":342,"percent_change":1131,"volume":1132,"transactions":9,"vwap":449},"2026-03-16",-4.89,135100,{"date":1134,"open":527,"high":1051,"low":478,"close":303,"change":306,"percent_change":91,"volume":1135,"transactions":9,"vwap":303},"2026-03-13",53200,{"date":1137,"open":1138,"high":1138,"low":604,"close":527,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":527},"2026-03-12",9.44,-0.25,-2.71,73000,{"date":1143,"open":487,"high":1144,"low":604,"close":1145,"change":419,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-11",9.34,9.23,4.65,91400,{"date":1149,"open":1150,"high":1151,"low":463,"close":461,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":461},"2026-03-10",9.67,9.69,-0.93,-9.54,252900,{"date":1156,"open":1157,"high":27,"low":1157,"close":1158,"change":129,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-09",9.42,9.75,5.06,531500,{"date":1162,"open":1061,"high":1138,"low":1061,"close":1088,"change":1163,"percent_change":221,"volume":1164,"transactions":9,"vwap":1088},"2026-03-06",0.36,153200,{"date":1166,"open":486,"high":1061,"low":247,"close":411,"change":430,"percent_change":1167,"volume":976,"transactions":9,"vwap":411},"2026-03-05",1.83,{"date":1169,"open":604,"high":1061,"low":209,"close":478,"change":764,"percent_change":1170,"volume":1171,"transactions":9,"vwap":478},"2026-03-04",-1.57,68200,{"date":1173,"open":1060,"high":1109,"low":461,"close":255,"change":622,"percent_change":1174,"volume":1175,"transactions":9,"vwap":255},"2026-03-03",-1.44,192000,{"date":1177,"open":285,"high":340,"low":448,"close":256,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":256},"2026-03-02",0.95,11.76,165900,{"date":1182,"open":426,"high":446,"low":903,"close":859,"change":559,"percent_change":1183,"volume":1184,"transactions":9,"vwap":859},"2026-02-27",-2.88,53800,{"date":1186,"open":639,"high":1187,"low":873,"close":967,"change":306,"percent_change":109,"volume":1188,"transactions":9,"vwap":967},"2026-02-26",8.44,58100,{"date":1190,"open":637,"high":1026,"low":849,"close":21,"change":695,"percent_change":1191,"volume":1192,"transactions":9,"vwap":21},"2026-02-25",0.85,64400,{"date":1194,"open":966,"high":438,"low":879,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-24",8.23,0.3,3.78,117300,{"date":1200,"open":935,"high":940,"low":887,"close":824,"change":342,"percent_change":1201,"volume":1202,"transactions":9,"vwap":824},"2026-02-23",-5.26,70200,{"date":1204,"open":864,"high":448,"low":679,"close":940,"change":1205,"percent_change":545,"volume":1206,"transactions":9,"vwap":940},"2026-02-20",0.17,82900,{"date":1208,"open":917,"high":208,"low":824,"close":217,"change":790,"percent_change":1209,"volume":1210,"transactions":9,"vwap":217},"2026-02-19",-2.61,71400,{"date":1212,"open":1006,"high":621,"low":1006,"close":428,"change":1062,"percent_change":1213,"volume":1214,"transactions":9,"vwap":428},"2026-02-18",9.92,69600,{"date":1216,"open":843,"high":865,"low":663,"close":899,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":899},"2026-02-17",-0.49,-6.01,175500,{"date":1221,"open":276,"high":276,"low":848,"close":848,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":848},"2026-02-13",-0.89,-9.85,130000,{"date":1226,"open":1050,"high":1050,"low":1066,"close":401,"change":503,"percent_change":1227,"volume":1228,"transactions":9,"vwap":401},"2026-02-12",-1.95,117000,{"date":1230,"open":338,"high":1082,"low":515,"close":1051,"change":332,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1051},"2026-02-11",1.21,103800,{"date":1234,"open":1144,"high":1144,"low":1235,"close":330,"change":114,"percent_change":1236,"volume":980,"transactions":9,"vwap":330},"2026-02-10",8.97,-1.83,{"date":1238,"open":1072,"high":1239,"low":293,"close":1088,"change":306,"percent_change":91,"volume":1240,"transactions":9,"vwap":1088},"2026-02-09",9.41,94400,{"date":1242,"open":411,"high":1052,"low":275,"close":366,"change":220,"percent_change":1243,"volume":1244,"transactions":9,"vwap":366},"2026-02-06",3.7,137100,{"date":1246,"open":1061,"high":1061,"low":218,"close":284,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":284},"2026-02-05",0.12,1.36,70000,{"date":1251,"open":314,"high":398,"low":427,"close":470,"change":790,"percent_change":1252,"volume":1253,"transactions":9,"vwap":470},"2026-02-04",-2.44,72400,{"date":1255,"open":304,"high":1138,"low":478,"close":256,"change":503,"percent_change":1227,"volume":1256,"transactions":9,"vwap":256},"2026-02-03",96700,{"date":1258,"open":471,"high":358,"low":207,"close":1259,"change":48,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-02",9.21,5.5,221900,{"date":1263,"open":479,"high":527,"low":449,"close":238,"change":1067,"percent_change":1068,"volume":1264,"transactions":9,"vwap":238},"2026-01-30",174400,{"date":1266,"open":558,"high":293,"low":551,"close":558,"change":200,"percent_change":1267,"volume":1268,"transactions":9,"vwap":558},"2026-01-29",0.67,160400,{"date":1270,"open":527,"high":329,"low":285,"close":284,"change":351,"percent_change":352,"volume":1271,"transactions":9,"vwap":284},"2026-01-28",60200,{"date":1273,"open":275,"high":398,"low":275,"close":1066,"change":544,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1066},"2026-01-27",2.05,123100,{"date":1277,"open":247,"high":1259,"low":449,"close":283,"change":1037,"percent_change":1278,"volume":1279,"transactions":9,"vwap":283},"2026-01-26",1.5,121400,{"date":1281,"open":390,"high":501,"low":462,"close":427,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":427},"2026-01-23",-0.31,-3.46,124100,{"date":1286,"open":358,"high":1287,"low":479,"close":1066,"change":342,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1066},"2026-01-22",9.48,-4.68,66300,{"date":1291,"open":604,"high":1082,"low":275,"close":1082,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1082},"2026-01-21",0.69,7.92,131800,{"date":1296,"open":1026,"high":247,"low":842,"close":247,"change":1126,"percent_change":1297,"volume":1298,"transactions":9,"vwap":247},"2026-01-20",2.23,140200,{"date":1300,"open":22,"high":584,"low":22,"close":939,"change":331,"percent_change":1247,"volume":1301,"transactions":9,"vwap":939},"2026-01-16",132000,{"date":1303,"open":461,"high":461,"low":209,"close":621,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":621},"2026-01-15",-0.39,-4.38,109400,{"date":1308,"open":275,"high":305,"low":939,"close":255,"change":529,"percent_change":1309,"volume":1310,"transactions":9,"vwap":255},"2026-01-14",3.25,147000,{"date":1312,"open":966,"high":275,"low":228,"close":606,"change":1313,"percent_change":1314,"volume":1175,"transactions":9,"vwap":606},"2026-01-13",0.59,7.35,{"date":1316,"open":879,"high":922,"low":928,"close":886,"change":430,"percent_change":1317,"volume":1318,"transactions":9,"vwap":886},"2026-01-12",2.03,75800,{"date":1320,"open":1293,"high":1293,"low":832,"close":687,"change":456,"percent_change":1139,"volume":1321,"transactions":9,"vwap":687},"2026-01-09",48800,{"date":1323,"open":795,"high":657,"low":1324,"close":657,"change":369,"percent_change":1325,"volume":1326,"transactions":9,"vwap":657},"2026-01-08",7.53,5.91,77800,{"date":1328,"open":1329,"high":217,"low":756,"close":673,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":673},"2026-01-07",8.14,-0.79,-9.59,141600,{"date":1334,"open":996,"high":935,"low":929,"close":945,"change":778,"percent_change":1335,"volume":1336,"transactions":9,"vwap":945},"2026-01-06",4.44,234500,{"date":1338,"open":693,"high":903,"low":680,"close":657,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":657},"2026-01-05",0.81,11.44,283000,{"date":1343,"open":1344,"high":719,"low":1345,"close":725,"change":913,"percent_change":686,"volume":1346,"transactions":9,"vwap":725},"2026-01-02",6.73,6.67,167100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":456,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-31",6.59,6.64,6.54,6.58,-0.3,55500,{"date":1356,"open":1357,"high":1350,"low":1357,"close":1358,"change":544,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-30",6.46,6.6,2.8,51400,{"date":1362,"open":1363,"high":1358,"low":1363,"close":1364,"change":84,"percent_change":1297,"volume":1365,"transactions":9,"vwap":1364},"2025-12-29",6.25,6.42,77500,{"date":1367,"open":1364,"high":1357,"low":1368,"close":1369,"change":622,"percent_change":552,"volume":1370,"transactions":9,"vwap":1369},"2025-12-26",6.27,6.28,18000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1373,"change":402,"percent_change":798,"volume":1376,"transactions":9,"vwap":1373},"2025-12-24",6.41,6.45,6.33,7200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":84,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-23",6.4,6.51,6.39,6.48,2.21,42100,{"date":1386,"open":1382,"high":1382,"low":1387,"close":1388,"change":456,"percent_change":1282,"volume":924,"transactions":9,"vwap":1388},"2025-12-22",6.3,6.34,{"date":1390,"open":1357,"high":1352,"low":1387,"close":1391,"change":439,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-19",6.36,-1.7,37800,{"date":1395,"open":1396,"high":1397,"low":1391,"close":1398,"change":585,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-18",6.43,6.5,6.47,1.57,33900,{"date":1402,"open":1363,"high":1379,"low":1403,"close":1404,"change":332,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-17",6.1,6.37,1.76,37300,{"date":1408,"open":1409,"high":1410,"low":1403,"close":1409,"change":771,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-16",6.26,6.32,-0.95,42400,{"date":1414,"open":1379,"high":1379,"low":1415,"close":1410,"change":154,"percent_change":577,"volume":1416,"transactions":9,"vwap":1410},"2025-12-15",6.24,28300,{"date":1418,"open":1409,"high":1375,"low":1419,"close":1369,"change":695,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1369},"2025-12-12",6.16,1.13,26100,{"date":1423,"open":1363,"high":1368,"low":1424,"close":1425,"change":331,"percent_change":430,"volume":722,"transactions":9,"vwap":1425},"2025-12-11",6.15,6.21,{"date":1427,"open":1428,"high":1428,"low":1403,"close":1429,"change":402,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-10",6.31,6.2,-1.12,22900,{"date":1433,"open":1434,"high":1364,"low":1425,"close":1368,"change":1021,"percent_change":376,"volume":1435,"transactions":9,"vwap":1368},"2025-12-09",6.29,29400,{"date":1437,"open":1396,"high":1396,"low":1438,"close":1369,"change":764,"percent_change":860,"volume":1439,"transactions":9,"vwap":1369},"2025-12-08",6.22,36200,{"date":1441,"open":1425,"high":1442,"low":1443,"close":1364,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1364},"2025-12-05",6.61,6.18,0.23,3.72,118400,{"date":1448,"open":1403,"high":1409,"low":1403,"close":1449,"change":704,"percent_change":1339,"volume":1450,"transactions":9,"vwap":1449},"2025-12-04",6.19,36600,{"date":1452,"open":1453,"high":1369,"low":1454,"close":1455,"change":695,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-03",6.08,5.96,6.14,1.15,80500,{"date":1459,"open":1388,"high":1460,"low":1454,"close":1461,"change":191,"percent_change":1462,"volume":1184,"transactions":9,"vwap":1461},"2025-12-02",6.35,6.07,-2.41,{"date":1464,"open":1465,"high":1363,"low":1466,"close":1438,"change":1037,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1438},"2025-12-01",6.17,6,2.13,51300,{"date":1470,"open":1098,"high":1449,"low":1098,"close":1471,"change":91,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-28",6.09,3.75,46500,{"date":1475,"open":1403,"high":1455,"low":1098,"close":1476,"change":622,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-26",5.87,-2.17,50100,{"date":1480,"open":1481,"high":1424,"low":1476,"close":1466,"change":674,"percent_change":1482,"volume":1003,"transactions":9,"vwap":1466},"2025-11-25",5.89,2.56,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":332,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-24",5.69,5.88,5.63,5.85,1.92,39300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":704,"percent_change":392,"volume":1497,"transactions":9,"vwap":1496},"2025-11-21",5.7,5.81,5.52,5.74,31100,{"date":1499,"open":1500,"high":1476,"low":1500,"close":1485,"change":154,"percent_change":201,"volume":1501,"transactions":9,"vwap":1485},"2025-11-20",5.65,71900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1500,"change":439,"percent_change":765,"volume":1507,"transactions":9,"vwap":1500},"2025-11-19",5.72,5.8,5.55,57700,{"date":1509,"open":1510,"high":1455,"low":1504,"close":1511,"change":1512,"percent_change":931,"volume":1513,"transactions":9,"vwap":1511},"2025-11-18",6.12,5.76,-0.45,154200,{"date":1515,"open":1516,"high":1363,"low":1517,"close":1425,"change":585,"percent_change":1518,"volume":1289,"transactions":9,"vwap":1425},"2025-11-17",6.23,5.93,1.64,{"date":1520,"open":1521,"high":1375,"low":1466,"close":1522,"change":342,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-14",6.13,6.11,-6.72,86100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":439,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-13",6.7,6.85,6.49,6.55,-1.65,165700,{"date":1534,"open":1535,"high":1535,"low":1380,"close":1536,"change":296,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-12",6.95,6.66,-3.34,112200,{"date":1540,"open":1541,"high":1535,"low":1542,"close":1543,"change":585,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-11",6.8,6.65,6.89,1.47,93700,{"date":1547,"open":1548,"high":1549,"low":1396,"close":1549,"change":109,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-10",6.71,6.79,3.66,134800,{"date":1553,"open":1396,"high":1554,"low":1368,"close":1530,"change":430,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1530},"2025-11-07",6.68,2.5,83700,{"date":1558,"open":1460,"high":1396,"low":1429,"close":1381,"change":332,"percent_change":1559,"volume":976,"transactions":9,"vwap":1381},"2025-11-06",1.75,{"date":1561,"open":1471,"high":1381,"low":1562,"close":1369,"change":1126,"percent_change":867,"volume":1563,"transactions":9,"vwap":1369},"2025-11-05",6.04,53700,{"date":1565,"open":1455,"high":1425,"low":1566,"close":1471,"change":286,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1471},"2025-11-04",5.95,-1.46,57500,{"date":1570,"open":1460,"high":1374,"low":1571,"close":1443,"change":191,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1443},"2025-11-03",6.01,-2.37,176200,{"date":1575,"open":1500,"high":1388,"low":1500,"close":1375,"change":705,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1375},"2025-10-31",12.43,154800,{"date":1579,"open":1495,"high":1500,"low":1580,"close":1487,"change":1037,"percent_change":667,"volume":1581,"transactions":9,"vwap":1487},"2025-10-30",5.42,52700,{"date":1583,"open":1500,"high":1500,"low":1260,"close":1260,"change":191,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1260},"2025-10-29",-2.65,17500,{"date":1587,"open":1588,"high":1589,"low":1506,"close":1500,"change":704,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1500},"2025-10-28",5.59,5.71,0.89,15800,{"date":1593,"open":1594,"high":1487,"low":1595,"close":1596,"change":704,"percent_change":124,"volume":1597,"transactions":9,"vwap":1596},"2025-10-27",5.58,5.49,5.6,35400,{"date":1599,"open":1600,"high":1600,"low":1506,"close":1506,"change":1022,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1506},"2025-10-24",5.73,-2.12,28400,{"date":1604,"open":1605,"high":1600,"low":1605,"close":1606,"change":529,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-23",5.41,5.67,5.19,69300,{"date":1610,"open":1580,"high":1260,"low":1611,"close":1612,"change":456,"percent_change":1613,"volume":668,"transactions":9,"vwap":1612},"2025-10-22",5.35,5.39,-0.37,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1605,"change":331,"percent_change":1126,"volume":1619,"transactions":9,"vwap":1605},"2025-10-21",5.36,5.46,5.33,15700,{"date":1621,"open":1622,"high":1623,"low":1618,"close":1624,"change":521,"percent_change":712,"volume":1625,"transactions":9,"vwap":1624},"2025-10-20",5.38,5.45,5.4,19300,{"date":1627,"open":1628,"high":1580,"low":28,"close":1629,"change":704,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-17",5.34,5.37,0.94,56700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1634,"change":351,"percent_change":538,"volume":1637,"transactions":9,"vwap":1634},"2025-10-16",5.32,5.48,5.29,60600,{"date":1639,"open":1640,"high":1595,"low":1618,"close":1611,"change":456,"percent_change":1613,"volume":1641,"transactions":9,"vwap":1611},"2025-10-15",5.43,25500,{"date":1643,"open":1612,"high":1640,"low":1611,"close":1629,"change":1021,"percent_change":495,"volume":1625,"transactions":9,"vwap":1629},"2025-10-14",{"date":1645,"open":1595,"high":1487,"low":1646,"close":1622,"change":331,"percent_change":1126,"volume":1647,"transactions":9,"vwap":1622},"2025-10-13",5.31,25200,{"date":1649,"open":1650,"high":1651,"low":1616,"close":1629,"change":559,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1629},"2025-10-10",5.62,5.64,-4.28,42900,{"date":1655,"open":1495,"high":1656,"low":1495,"close":1657,"change":412,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-09",5.66,5.61,1.63,18200,{"date":1661,"open":1605,"high":1596,"low":1616,"close":1495,"change":1247,"percent_change":1127,"volume":1662,"transactions":9,"vwap":1495},"2025-10-08",35200,{"date":1664,"open":1665,"high":1635,"low":1634,"close":1624,"change":771,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1624},"2025-10-07",5.44,-1.1,27100,{"date":1669,"open":1596,"high":1650,"low":1605,"close":1617,"change":376,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1617},"2025-10-06",-2.85,21300,{"date":1673,"open":1487,"high":1500,"low":1594,"close":1650,"change":306,"percent_change":1163,"volume":1674,"transactions":9,"vwap":1650},"2025-10-03",17400,{"date":1676,"open":1596,"high":1651,"low":1260,"close":1596,"change":200,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1596},"2025-10-02",1.08,18100,{"date":1680,"open":1681,"high":1594,"low":1617,"close":1682,"change":695,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-01",5.47,5.54,1.28,10200,{"date":1686,"open":1506,"high":1506,"low":1623,"close":1681,"change":402,"percent_change":785,"volume":1687,"transactions":9,"vwap":1681},"2025-09-30",40100,{"date":1689,"open":1098,"high":1098,"low":1682,"close":1682,"change":751,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1682},"2025-09-29",-4.97,25700,{"date":1693,"open":1624,"high":1476,"low":1624,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-09-26",5.83,0.4,7.37,131100,{"date":1699,"open":1605,"high":1260,"low":1616,"close":1640,"change":456,"percent_change":1613,"volume":1585,"transactions":9,"vwap":1640},"2025-09-25",{"date":1701,"open":1624,"high":1260,"low":1628,"close":1623,"change":23,"percent_change":23,"volume":1507,"transactions":9,"vwap":1623},"2025-09-24",{"date":1703,"open":1607,"high":1635,"low":1704,"close":1623,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1623},"2025-09-23",5.14,0.26,5.01,83600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1607,"change":695,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1607},"2025-09-22",5.1,5.22,5.09,1.37,24800,{"date":1716,"open":1717,"high":1711,"low":1718,"close":1719,"change":341,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-09-19",5.16,5.08,5.12,-0.78,13000,{"date":1723,"open":1717,"high":1724,"low":1725,"close":1717,"change":240,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1717},"2025-09-18",5.2,5.13,-0.96,17100,{"date":1729,"open":1730,"high":1634,"low":1731,"close":1732,"change":771,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-17",5.28,5.18,5.21,-1.14,17900,{"date":1736,"open":1634,"high":1629,"low":1731,"close":1737,"change":797,"percent_change":623,"volume":802,"transactions":9,"vwap":1737},"2025-09-16",5.27,{"date":1739,"open":1730,"high":1629,"low":28,"close":1611,"change":695,"percent_change":941,"volume":1740,"transactions":9,"vwap":1611},"2025-09-15",36000,{"date":1742,"open":1611,"high":1629,"low":1743,"close":1730,"change":456,"percent_change":230,"volume":1744,"transactions":9,"vwap":1730},"2025-09-12",5.24,23300,{"date":1746,"open":1747,"high":1611,"low":1743,"close":1748,"change":521,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-09-11",5.26,5.3,0.57,18900,{"date":1752,"open":1753,"high":1612,"low":1731,"close":1737,"change":391,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1737},"2025-09-10",5.25,1.54,48300,{"date":1757,"open":1717,"high":1730,"low":1704,"close":1607,"change":1021,"percent_change":495,"volume":1758,"transactions":9,"vwap":1607},"2025-09-09",41000,{"date":1760,"open":1607,"high":28,"low":1706,"close":1724,"change":1037,"percent_change":1482,"volume":1761,"transactions":9,"vwap":1724},"2025-09-08",49500,{"date":1763,"open":1764,"high":1725,"low":1765,"close":1766,"change":306,"percent_change":1695,"volume":1767,"transactions":9,"vwap":1766},"2025-09-05",5,4.99,5.07,85600,{"date":1769,"open":1765,"high":1159,"low":1770,"close":1771,"change":704,"percent_change":177,"volume":1772,"transactions":9,"vwap":1771},"2025-09-04",4.9,5.05,35000,{"date":1774,"open":1718,"high":1712,"low":779,"close":1764,"change":286,"percent_change":192,"volume":1775,"transactions":9,"vwap":1764},"2025-09-03",41100,{"date":1777,"open":1611,"high":1611,"low":1764,"close":1712,"change":1067,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1712},"2025-09-02",-4.86,89800,{"date":1781,"open":1618,"high":1622,"low":1646,"close":1611,"change":154,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1611},"2025-08-29",0.75,57200,{"date":1785,"open":1618,"high":1618,"low":1747,"close":1646,"change":306,"percent_change":614,"volume":1786,"transactions":9,"vwap":1646},"2025-08-28",18600,{"date":1788,"open":1730,"high":1628,"low":1732,"close":1636,"change":391,"percent_change":1754,"volume":1789,"transactions":9,"vwap":1636},"2025-08-27",68500,{"date":1791,"open":1792,"high":1753,"low":1719,"close":1732,"change":412,"percent_change":1405,"volume":1793,"transactions":9,"vwap":1732},"2025-08-26",5.17,71100,{"date":1795,"open":1719,"high":1796,"low":1797,"close":1719,"change":23,"percent_change":23,"volume":1798,"transactions":9,"vwap":1719},"2025-08-25",5.15,5.04,22100,{"date":1800,"open":1801,"high":1731,"low":1801,"close":1719,"change":306,"percent_change":630,"volume":1802,"transactions":9,"vwap":1719},"2025-08-22",5.03,30300,{"date":1804,"open":1805,"high":1796,"low":1805,"close":1710,"change":200,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1710},"2025-08-21",5.02,1.19,27400,{"date":1809,"open":1771,"high":1710,"low":1764,"close":1797,"change":200,"percent_change":119,"volume":1810,"transactions":9,"vwap":1797},"2025-08-20",34200,{"date":1812,"open":1801,"high":1710,"low":1813,"close":779,"change":797,"percent_change":1814,"volume":1815,"transactions":9,"vwap":779},"2025-08-19",4.95,-1.58,46700,{"date":1817,"open":1796,"high":1792,"low":1771,"close":1159,"change":771,"percent_change":1093,"volume":1818,"transactions":9,"vwap":1159},"2025-08-18",31800,{"date":1820,"open":1611,"high":1635,"low":1710,"close":1719,"change":930,"percent_change":1821,"volume":932,"transactions":9,"vwap":1719},"2025-08-15",-10.65,{"date":1823,"open":1506,"high":1824,"low":1495,"close":1600,"change":1037,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1600},"2025-08-14",5.75,2.32,90100,{"date":1828,"open":1617,"high":1596,"low":1617,"close":1596,"change":1247,"percent_change":1829,"volume":1637,"transactions":9,"vwap":1596},"2025-08-13",2.19,{"date":1831,"open":1665,"high":1260,"low":1580,"close":1635,"change":306,"percent_change":1032,"volume":1832,"transactions":9,"vwap":1635},"2025-08-12",36900,{"date":1834,"open":650,"high":1596,"low":1605,"close":1617,"change":351,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1617},"2025-08-11",-0.55,52200,{"date":1838,"open":1839,"high":1656,"low":1624,"close":1595,"change":704,"percent_change":833,"volume":1840,"transactions":9,"vwap":1595},"2025-08-08",5.51,27900,{"date":1842,"open":1589,"high":1589,"low":1616,"close":1665,"change":1067,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1665},"2025-08-07",-4.56,32600,{"date":1846,"open":1650,"high":1589,"low":1594,"close":1493,"change":1205,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1493},"2025-08-06",3.07,47900,{"date":1850,"open":1260,"high":1650,"low":1605,"close":1851,"change":521,"percent_change":161,"volume":1631,"transactions":9,"vwap":1851},"2025-08-05",5.53,{"date":1853,"open":1792,"high":1260,"low":1796,"close":1260,"change":62,"percent_change":479,"volume":1854,"transactions":9,"vwap":1260},"2025-08-04",59900,{"date":1856,"open":1710,"high":1796,"low":420,"close":1771,"change":695,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1771},"2025-08-01",1.41,46300,{"date":1860,"open":1159,"high":1718,"low":1813,"close":779,"change":797,"percent_change":1814,"volume":1018,"transactions":9,"vwap":779},"2025-07-31",{"date":1862,"open":1159,"high":1792,"low":1159,"close":1159,"change":771,"percent_change":1093,"volume":1863,"transactions":9,"vwap":1159},"2025-07-30",14400,{"date":1865,"open":1704,"high":1732,"low":1159,"close":1719,"change":797,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1719},"2025-07-29",-1.54,21600,{"date":1869,"open":1870,"high":1743,"low":1870,"close":1724,"change":332,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1724},"2025-07-28",5.11,2.16,20600,{"date":1874,"open":1712,"high":1717,"low":1706,"close":1712,"change":240,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1712},"2025-07-25",-0.97,19100,{"date":1878,"open":1712,"high":1730,"low":1712,"close":1704,"change":402,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1704},"2025-07-24",-1.34,12200,{"date":1882,"open":1710,"high":1730,"low":1710,"close":1732,"change":544,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1732},"2025-07-23",3.58,66900,{"date":1886,"open":1887,"high":1771,"low":1887,"close":1801,"change":332,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1801},"2025-07-22",4.92,2.24,16800,{"date":1891,"open":1770,"high":1813,"low":1892,"close":1887,"change":154,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1887},"2025-07-21",4.83,0.82,9400,{"date":1896,"open":1764,"high":1764,"low":1897,"close":1898,"change":797,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-07-18",4.82,4.88,-1.61,15300,{"date":1902,"open":1903,"high":1764,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1863,"transactions":9,"vwap":1904},"2025-07-17",4.77,4.96,0.2,4.2,{"date":1908,"open":1909,"high":1910,"low":631,"close":420,"change":797,"percent_change":1531,"volume":1911,"transactions":9,"vwap":420},"2025-07-16",4.74,4.94,23400,{"date":1913,"open":1914,"high":1915,"low":721,"close":1914,"change":331,"percent_change":880,"volume":1916,"transactions":9,"vwap":1914},"2025-07-15",4.84,4.89,10000,{"date":1918,"open":1919,"high":1915,"low":1146,"close":1892,"change":1021,"percent_change":1053,"volume":1920,"transactions":9,"vwap":1892},"2025-07-14",4.8,31900,{"date":1922,"open":1770,"high":1801,"low":1897,"close":1914,"change":240,"percent_change":287,"volume":1923,"transactions":9,"vwap":1914},"2025-07-11",11700,{"date":1925,"open":1926,"high":1805,"low":1926,"close":1915,"change":1021,"percent_change":359,"volume":1927,"transactions":9,"vwap":1915},"2025-07-10",4.86,12400,{"date":1929,"open":1764,"high":1801,"low":1919,"close":1770,"change":210,"percent_change":1056,"volume":1920,"transactions":9,"vwap":1770},"2025-07-09",{"date":1931,"open":1764,"high":1724,"low":1764,"close":1764,"change":240,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1764},"2025-07-08",-0.99,13600,{"date":1935,"open":1706,"high":1719,"low":1765,"close":1771,"change":240,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1771},"2025-07-07",-0.98,14000,{"date":1939,"open":1771,"high":1796,"low":1771,"close":1710,"change":306,"percent_change":630,"volume":1940,"transactions":9,"vwap":1710},"2025-07-03",5500,{"date":1942,"open":1706,"high":1718,"low":1770,"close":1718,"change":1037,"percent_change":1943,"volume":1674,"transactions":9,"vwap":1718},"2025-07-02",2.63,{"date":1945,"open":1797,"high":1766,"low":1770,"close":1813,"change":771,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1813},"2025-07-01",-1.2,8800,{"date":1949,"open":1797,"high":1870,"low":1898,"close":1706,"change":1021,"percent_change":359,"volume":827,"transactions":9,"vwap":1706},"2025-06-30",{"date":1951,"open":1718,"high":1792,"low":1764,"close":1805,"change":341,"percent_change":1330,"volume":1952,"transactions":9,"vwap":1805},"2025-06-27",23600,{"date":1954,"open":1792,"high":1792,"low":1159,"close":1159,"change":240,"percent_change":1936,"volume":1876,"transactions":9,"vwap":1159},"2025-06-26",{"date":1956,"open":1771,"high":1792,"low":1771,"close":1870,"change":1021,"percent_change":359,"volume":1957,"transactions":9,"vwap":1870},"2025-06-25",7800,{"date":1959,"open":1766,"high":1717,"low":1766,"close":1719,"change":341,"percent_change":1720,"volume":1960,"transactions":9,"vwap":1719},"2025-06-24",16200,{"date":1962,"open":1607,"high":1737,"low":1710,"close":1717,"change":456,"percent_change":1304,"volume":1963,"transactions":9,"vwap":1717},"2025-06-23",32700,{"date":1965,"open":1792,"high":1634,"low":1704,"close":1731,"change":402,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1731},"2025-06-20",-1.33,10500,{"date":1969,"open":1711,"high":1646,"low":1771,"close":1753,"change":1021,"percent_change":495,"volume":1970,"transactions":9,"vwap":1753},"2025-06-18",18800,{"date":1972,"open":1616,"high":1616,"low":1753,"close":1747,"change":797,"percent_change":623,"volume":1973,"transactions":9,"vwap":1747},"2025-06-17",8900,{"date":1975,"open":1623,"high":1623,"low":1634,"close":1628,"change":210,"percent_change":1111,"volume":1750,"transactions":9,"vwap":1628},"2025-06-16",{"date":1977,"open":1605,"high":1665,"low":1611,"close":1665,"change":674,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1665},"2025-06-13",2.84,22400,{"date":1981,"open":1748,"high":1618,"low":1724,"close":1636,"change":23,"percent_change":23,"volume":1982,"transactions":9,"vwap":1636},"2025-06-12",8700,{"date":1984,"open":1743,"high":1616,"low":1731,"close":1636,"change":402,"percent_change":1985,"volume":950,"transactions":9,"vwap":1636},"2025-06-11",-1.31,{"date":1987,"open":1159,"high":1988,"low":1159,"close":1616,"change":529,"percent_change":1839,"volume":1989,"transactions":9,"vwap":1616},"2025-06-10",5.57,78000,{"date":1991,"open":1792,"high":1747,"low":1771,"close":1718,"change":439,"percent_change":1601,"volume":1818,"transactions":9,"vwap":1718},"2025-06-09",{"date":1993,"open":1737,"high":1737,"low":1704,"close":1607,"change":1021,"percent_change":495,"volume":1994,"transactions":9,"vwap":1607},"2025-06-06",23500,{"date":1996,"open":1748,"high":1628,"low":1724,"close":1724,"change":764,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1724},"2025-06-05",-2.62,16900,{"date":2000,"open":1747,"high":1665,"low":1732,"close":1628,"change":391,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1628},"2025-06-04",1.52,51100,{"date":2004,"open":1801,"high":1730,"low":1770,"close":1747,"change":1705,"percent_change":1724,"volume":2005,"transactions":9,"vwap":1747},"2025-06-03",32200,{"date":2007,"open":1710,"high":1704,"low":779,"close":1764,"change":797,"percent_change":1170,"volume":2008,"transactions":9,"vwap":1764},"2025-06-02",26400,{"date":2010,"open":1926,"high":1718,"low":1926,"close":1718,"change":1444,"percent_change":1909,"volume":2011,"transactions":9,"vwap":1718},"2025-05-30",22500,{"date":2013,"open":1771,"high":1796,"low":2014,"close":2014,"change":495,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-05-29",4.85,-3.77,101900,{"date":2018,"open":1914,"high":1607,"low":631,"close":1797,"change":866,"percent_change":1711,"volume":2019,"transactions":9,"vwap":1797},"2025-05-28",101000,{"date":2021,"open":2022,"high":1904,"low":2023,"close":2024,"change":1196,"percent_change":1554,"volume":1008,"transactions":9,"vwap":2024},"2025-05-27",4.5,4.45,4.79,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":412,"percent_change":1274,"volume":2030,"transactions":9,"vwap":2028},"2025-05-23",4.41,4.49,4.4,20800,{"date":2032,"open":2033,"high":2033,"low":180,"close":2029,"change":341,"percent_change":2034,"volume":1734,"transactions":9,"vwap":2029},"2025-05-22",4.46,-0.9,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1335,"change":402,"percent_change":2040,"volume":1591,"transactions":9,"vwap":1335},"2025-05-21",4.48,4.64,4.42,-1.55,{"date":2042,"open":2037,"high":2043,"low":2033,"close":2044,"change":1021,"percent_change":790,"volume":2045,"transactions":9,"vwap":2044},"2025-05-20",4.55,4.51,16700,{"date":2047,"open":2028,"high":2048,"low":2029,"close":2048,"change":521,"percent_change":1267,"volume":2049,"transactions":9,"vwap":2048},"2025-05-19",4.52,22000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2028,"change":1353,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2028},"2025-05-16",4.66,4.72,4.38,-6.26,19900,{"date":2058,"open":1919,"high":2059,"low":2060,"close":2024,"change":23,"percent_change":23,"volume":2061,"transactions":9,"vwap":2024},"2025-05-15",4.81,4.59,115600,{"date":2063,"open":1904,"high":2064,"low":1903,"close":2024,"change":359,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2024},"2025-05-14",4.97,-4.01,44900,{"date":2068,"open":370,"high":1765,"low":1919,"close":1765,"change":332,"percent_change":2069,"volume":1687,"transactions":9,"vwap":1765},"2025-05-13",2.25,{"date":2071,"open":1904,"high":1904,"low":1919,"close":1898,"change":23,"percent_change":23,"volume":1840,"transactions":9,"vwap":1898},"2025-05-12",{"date":2073,"open":1892,"high":1770,"low":1909,"close":1898,"change":84,"percent_change":2074,"volume":1810,"transactions":9,"vwap":1898},"2025-05-09",2.95,{"date":2076,"open":721,"high":2059,"low":721,"close":1909,"change":704,"percent_change":2077,"volume":1867,"transactions":9,"vwap":1909},"2025-05-08",1.07,{"date":2079,"open":2038,"high":2024,"low":2038,"close":721,"change":1021,"percent_change":1053,"volume":2080,"transactions":9,"vwap":721},"2025-05-07",15900,{"date":2082,"open":1903,"high":2024,"low":2083,"close":2084,"change":331,"percent_change":880,"volume":1960,"transactions":9,"vwap":2084},"2025-05-06",4.54,4.7,{"date":2086,"open":2087,"high":2088,"low":2089,"close":721,"change":1037,"percent_change":2090,"volume":2091,"transactions":9,"vwap":721},"2025-05-05",4.56,4.75,4.53,2.85,33700,{"date":2093,"open":2094,"high":420,"low":2044,"close":2087,"change":191,"percent_change":2095,"volume":1354,"transactions":9,"vwap":2087},"2025-05-02",4.68,-3.18,{"date":2097,"open":1919,"high":1914,"low":1146,"close":2098,"change":521,"percent_change":577,"volume":2099,"transactions":9,"vwap":2098},"2025-05-01",4.71,51000,{"date":2101,"open":2037,"high":2094,"low":2027,"close":2094,"change":1126,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2094},"2025-04-30",4.23,54200,{"date":2105,"open":2033,"high":2089,"low":2106,"close":2028,"change":306,"percent_change":62,"volume":2107,"transactions":9,"vwap":2028},"2025-04-29",4.43,13200,{"date":2109,"open":615,"high":2043,"low":2029,"close":615,"change":23,"percent_change":23,"volume":2110,"transactions":9,"vwap":615},"2025-04-28",20100,{"date":2112,"open":2022,"high":2089,"low":1335,"close":615,"change":402,"percent_change":1866,"volume":1684,"transactions":9,"vwap":615},"2025-04-25",{"date":184,"open":2029,"high":2052,"low":180,"close":2083,"change":84,"percent_change":530,"volume":2114,"transactions":9,"vwap":2083},25800]