[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSYS":3,"homepage-market-summary":30,"stock-historical-NSYS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NSYS","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},"Nortech Systems Inc","Nasdaq",null,"ELECTRONIC COMPONENTS, NEC","Nortech Systems Inc is a United States-based electronic manufacturing services company. It offers value-added engineering, technical, and manufacturing services and support, including project management, design, testing, prototyping, manufacturing, supply chain management, and post-market services. The company's manufacturing and engineering services include complete medical devices, printed circuit board assemblies, wire and cable assemblies, and complex higher-level electro-mechanical assemblies. It operates in the Medical, Aerospace, Defense, and Industrial markets, with key revenue coming from medical-related markets.","713","Maple Grove, MN",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.2796,11.25,11.37,11.05,0.2296,2.08,2714.257193,112,11.2782,18.01,6.5,15627.566557693228,41.5,8386,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},15842,5782452.205981,45.73,"2025-04-24",[183,184,193,204,214,224,232,240,248,256,265,273,283,293,303,313,324,334,345,355,365,373,382,393,399,406,414,423,431,441,452,461,470,479,488,496,506,516,526,537,547,558,569,579,589,600,609,619,629,639,648,658,667,677,685,696,707,715,720,728,737,746,752,759,767,774,781,790,798,805,813,820,827,835,843,851,858,864,870,876,883,890,897,906,910,919,926,933,939,946,953,961,969,977,984,989,993,1000,1007,1013,1019,1026,1033,1039,1045,1053,1059,1067,1075,1081,1087,1093,1101,1105,1111,1118,1123,1130,1136,1143,1149,1155,1162,1166,1170,1174,1181,1187,1193,1199,1205,1209,1215,1222,1229,1236,1241,1250,1256,1263,1270,1277,1284,1292,1299,1303,1307,1311,1314,1317,1322,1326,1332,1336,1341,1346,1354,1362,1366,1370,1377,1382,1384,1387,1393,1401,1408,1415,1421,1425,1429,1434,1438,1443,1447,1453,1461,1464,1467,1472,1475,1478,1483,1491,1497,1503,1509,1516,1521,1528,1535,1538,1544,1548,1554,1559,1561,1567,1574,1579,1587,1594,1599,1603,1606,1610,1616,1619,1623,1627,1631,1636,1642,1646,1650,1655,1660,1665,1667,1670,1672,1675,1680,1684,1690,1693,1699,1705,1708,1710,1712,1714,1718,1720,1725,1728,1732,1737,1742,1746,1750,1753,1757,1761,1765,1768,1772,1779,1783,1785,1789,1793,1796,1800,1804,1806,1809,1812,1814,1816,1820,1824,1827,1832,1836,1840,1843,1845,1849,1852,1855,1858,1861,1865,1868,1871,1876,1878,1882,1886,1890,1894,1899,1901,1906,1909,1913,1916,1918,1920,1923,1927,1933,1939,1943,1947,1951,1953,1956,1960,1965,1969,1973,1977,1981,1986,1991,1994,1997,2000,2002,2004,2006,2008,2010,2013,2015,2020,2023,2027,2032,2035,2038,2041,2046,2054,2058,2063,2066,2071,2073,2076,2079,2082,2085,2087,2090,2095,2099,2102,2105,2108,2112,2115,2119,2121,2125,2129,2131,2134,2137,2140,2142,2144,2148,2153,2159,2161,2164,2167,2171,2174,2178,2182,2186],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",11.54,11.5799,-0.53,-4.58,2029.9533,280,11.3039,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",11.3433,11.75,10.98,11.58,0.62,5.66,4614.6103,209,11.184,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",11.62,10.92,10.96,-0.25,-2.23,2857.3353,153,11.1043,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":60,"volume":221,"transactions":222,"vwap":223},"2026-09-30",11.16,11.44,11,11.21,0.05,9076.215351,138,11.0923,{"date":225,"open":218,"high":226,"low":218,"close":216,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",11.725,0.16,1.45,12768.9363,1082,11.1821,{"date":233,"open":234,"high":234,"low":218,"close":218,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",11.2,-0.28,-2.48,8396.5475,639,11.0541,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":220,"percent_change":60,"volume":245,"transactions":246,"vwap":247},"2026-09-25",11.23,11.45,11.28,6312.0803,69,11.3646,{"date":249,"open":250,"high":250,"low":242,"close":242,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",11.425,-0.09,-0.8,935.1531,58,11.347,{"date":257,"open":258,"high":259,"low":258,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",11.32,11.42,-0.155,-1.35,1150.8096,92,11.3353,{"date":266,"open":234,"high":267,"low":234,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",11.475,0.145,1.28,5370.9363,185,11.3779,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",11.81,11.03,11.33,-0.46,-3.9,7558.3808,275,11.3291,{"date":284,"open":285,"high":286,"low":18,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",11.705,11.9618,11.79,0.2,1.73,3118.3803,139,11.7334,{"date":294,"open":295,"high":296,"low":18,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",11.52,11.74,11.59,0.08,0.7,5547.3673,274,11.5889,{"date":304,"open":226,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",11.795,11.4417,11.51,-0.04,-0.35,10921.3669,1072,11.5723,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",11.2343,12.2143,11.14,11.55,0.37,3.31,68952.581199,746,11.4191,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":251,"volume":331,"transactions":332,"vwap":333},"2026-09-14",11.29,11.5,11.06,11.18,-0.01,27062.3803,359,11.2892,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",11.27,11.535,11.15,11.19,-0.24,-2.1,21787.018588,244,11.3189,{"date":346,"open":347,"high":348,"low":329,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",11.73,11.82,11.43,-0.1,-0.87,45989.9363,424,11.4618,{"date":356,"open":357,"high":358,"low":258,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",11.76,12.125,11.53,-0.185,-1.58,6835.9363,222,11.6394,{"date":366,"open":243,"high":367,"low":368,"close":367,"change":369,"percent_change":152,"volume":370,"transactions":371,"vwap":372},"2026-09-08",11.715,11.4,0.005,5731.5503,94,11.5598,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":320,"volume":379,"transactions":380,"vwap":381},"2026-09-04",11.3,11.775,11.71,0.375,9946.847805,98,11.4865,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",11.64,11.7,11.12,11.335,-0.175,-1.52,18562.465,133,11.5066,{"date":394,"open":318,"high":395,"low":368,"close":307,"change":308,"percent_change":309,"volume":396,"transactions":397,"vwap":398},"2026-09-02",11.86,12772.425669,125,11.562,{"date":400,"open":327,"high":401,"low":402,"close":318,"change":308,"percent_change":309,"volume":403,"transactions":404,"vwap":405},"2026-09-01",11.6371,11.4663,10107.6593,355,11.5344,{"date":407,"open":408,"high":409,"low":297,"close":297,"change":209,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",11.84,12.4257,-2.11,10587.449841,295,11.9116,{"date":415,"open":416,"high":417,"low":275,"close":408,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",12.1,12.42,-0.47,-3.82,54015.4363,345,11.9493,{"date":424,"open":287,"high":425,"low":287,"close":426,"change":102,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",12.69,12.31,4.5,2758.9363,109,12.2739,{"date":432,"open":433,"high":434,"low":357,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",12.01,12.04,11.78,-0.41,-3.36,7672.465,198,11.8688,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",11.65,12.38,11.63,12.19,0.54,4.64,11101.9363,1348,11.9577,{"date":453,"open":454,"high":455,"low":456,"close":443,"change":436,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",11.94,12.055,11.625,-3.4,5338.18,146,11.8812,{"date":462,"open":385,"high":463,"low":327,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",12.2,12.06,0.3501,2.99,23108.631,904,11.7685,{"date":471,"open":464,"high":472,"low":327,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",12.29,11.7099,-0.3401,-2.82,11780.316619,890,11.7741,{"date":480,"open":481,"high":481,"low":433,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",12.3387,12.05,-0.15,-1.23,3129.344296,118,12.2286,{"date":489,"open":490,"high":463,"low":490,"close":463,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",12.14,-0.16,-1.29,1158.854757,127,12.2384,{"date":497,"open":498,"high":499,"low":287,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",11.96,12.7999,12.36,0.25,2.06,22962.060556,360,12.2962,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",12.67,12.74,12.11,-0.64,-5.02,24935.592255,338,12.4612,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",15.44,12.6173,12.75,-2.46,-16.17,48713.368385,769,13.289,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",14.92,15.5558,14.7,15.21,0.33,2.22,6400.5534,301,15.0108,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":107,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",14.885,15.09,14.62,14.88,1.64,8204.210392,252,14.8485,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",15.28,15.29,14.5,14.64,-0.785,-5.09,11378.278523,179,14.908,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",14.19,15.7,14.17,15.425,1.105,7.72,35832.561232,1064,14.9859,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":89,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",14.105,14.97,14.01,14.32,1.56,13721.53865,810,14.3811,{"date":580,"open":581,"high":530,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",14.56,13.9365,14.1,-0.59,-4.02,6060.067,538,14.3184,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",14.31,15.3,14.05,14.69,0.6,4.26,19870.726987,526,14.8285,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":159,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",13.61,14.6589,14.09,4.06,23047.880674,1002,14.0494,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":152,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",13.59,14.16,13.4001,13.54,0.3,5869.264399,186,13.5694,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",14.59,14.9999,13.5,-0.83,-5.79,23414.970096,667,14.2526,{"date":630,"open":631,"high":632,"low":633,"close":631,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",14.33,14.65,13.795,-0.125,-0.86,17733.7888,2272,14.1839,{"date":640,"open":641,"high":641,"low":574,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",15.15,14.455,-0.575,-3.83,10970.295677,390,14.5826,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",14.21,15.46,15.03,0.78,5.47,23178.775003,1391,15.0643,{"date":659,"open":612,"high":660,"low":661,"close":662,"change":663,"percent_change":584,"volume":664,"transactions":665,"vwap":666},"2026-07-24",14.485,13.8701,14.25,-0.085,5425.950836,122,14.2846,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",13.89,14.53,14.335,0.195,1.38,6290.039522,496,14.1221,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":107,"percent_change":289,"volume":682,"transactions":683,"vwap":684},"2026-07-22",13.21,14.27,14.14,11389.8014,1074,13.7899,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",13.7684,14.4292,13.6701,13.9,0.405,3,39198.4398,1559,13.9752,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",13.84,14.0899,13.18,13.495,-0.375,-2.7,8744.361376,256,13.6532,{"date":708,"open":690,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",14.34,13.55,13.87,-0.4,-2.8,33900,{"date":716,"open":623,"high":717,"low":623,"close":680,"change":89,"percent_change":718,"volume":719,"transactions":9,"vwap":680},"2026-07-16",14.61,1.57,27700,{"date":721,"open":722,"high":723,"low":724,"close":593,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":593},"2026-07-15",14.49,14.51,13.46,-0.03,-0.21,42300,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-14",13.15,14.39,13.13,14.08,0.43,3.15,92600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",13.81,14.41,13.23,13.65,-0.23,-1.66,107800,{"date":747,"open":748,"high":572,"low":749,"close":749,"change":511,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",14.8,13.88,-4.41,20500,{"date":753,"open":591,"high":754,"low":591,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",15.26,14.52,0.15,1.04,8500,{"date":760,"open":573,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",14.78,13.39,14.37,0.81,5.97,14700,{"date":768,"open":769,"high":530,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",14.22,13.56,-0.97,-6.68,8400,{"date":775,"open":776,"high":777,"low":593,"close":670,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":670},"2026-07-06",14.86,15.67,-0.02,-0.14,11300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",16.09,16.12,14.11,14.55,-1.41,-8.83,27900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":82,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-01",15.82,16.44,15.5,15.96,0.88,9900,{"date":799,"open":800,"high":800,"low":801,"close":792,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":792},"2026-06-30",16.52,15.51,-0.43,-2.65,16200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":112,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-29",16.5,16.69,15.75,16.25,-1.04,13100,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":209,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-26",16.81,16,16.42,-1.5,23900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":102,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",16.02,16.92,16.67,3.28,17200,{"date":828,"open":829,"high":830,"low":561,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",16.9,17.11,16.14,-0.66,-3.93,29900,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",17.35,17.45,16.8,-0.78,-4.44,9700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":96,"volume":850,"transactions":9,"vwap":848},"2026-06-22",17.57,17.6,17,17.58,0.09,14300,{"date":852,"open":853,"high":854,"low":816,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",16.3,17.49,1.99,12.84,44200,{"date":859,"open":853,"high":860,"low":794,"close":794,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":794},"2026-06-17",16.39,-0.56,-3.49,28400,{"date":865,"open":816,"high":866,"low":816,"close":867,"change":112,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-16",16.58,16.059999,-1.05,4700,{"date":871,"open":872,"high":829,"low":872,"close":873,"change":743,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-15",16.15,16.23,-1.4,9000,{"date":877,"open":878,"high":879,"low":810,"close":880,"change":779,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",16.54,16.7,16.46,-0.84,12100,{"date":884,"open":885,"high":854,"low":800,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",16.99,16.6,-0.42,-2.47,24300,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":220,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",16.77,17.75,17.02,0.29,18700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",16.86,17.2,15.85,16.97,0.67,4.11,29300,{"date":907,"open":853,"high":838,"low":867,"close":853,"change":127,"percent_change":908,"volume":909,"transactions":9,"vwap":853},"2026-06-08",2.97,46100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",16.26,16.51,15.42,15.83,-0.85,-5.1,21400,{"date":920,"open":807,"high":921,"low":816,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",16.79,16.68,0.13,0.79,12500,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":624,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-03",17.69,16.53,16.55,-4.78,26000,{"date":934,"open":893,"high":25,"low":935,"close":936,"change":235,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-02",16.56,17.38,-1.59,61700,{"date":940,"open":941,"high":893,"low":754,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",15.56,17.66,2.73,18.29,91100,{"date":947,"open":879,"high":948,"low":723,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-29",16.95,14.93,-1.43,-8.74,114100,{"date":954,"open":955,"high":956,"low":739,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",13.85,16.75,16.36,2.44,17.53,111400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":175,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-27",13.27,14.3,12.65,13.92,7.74,33000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",12.28,13.14,12.92,0.69,5.64,20100,{"date":978,"open":979,"high":980,"low":287,"close":981,"change":982,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-22",12,12.8,12.23,0,8000,{"date":985,"open":433,"high":981,"low":433,"close":981,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":981},"2026-05-21",-0.08,-0.65,1600,{"date":990,"open":498,"high":426,"low":498,"close":426,"change":991,"percent_change":53,"volume":992,"transactions":9,"vwap":426},"2026-05-20",0.06,2600,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":779,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-19",12.21,12.3,12.25,-1.13,1300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":778,"percent_change":491,"volume":1006,"transactions":9,"vwap":1005},"2026-05-18",12.41,12.98,12.16,12.39,12700,{"date":1008,"open":1009,"high":1010,"low":242,"close":1002,"change":615,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1002},"2026-05-15",11.91,12.72,2.48,38200,{"date":1014,"open":1015,"high":1015,"low":435,"close":510,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":510},"2026-05-14",13.52,-1.85,-13.25,33600,{"date":1020,"open":1021,"high":1022,"low":955,"close":1023,"change":60,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-13",13.98,14.2,13.96,3.33,16700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":743,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",13.83,13.41,13.51,-1.67,7100,{"date":1034,"open":1035,"high":769,"low":1035,"close":1036,"change":796,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-11",13.05,13.74,6.84,28200,{"date":1040,"open":463,"high":1041,"low":463,"close":1042,"change":81,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",13.07,12.86,2.72,7800,{"date":1046,"open":1047,"high":1048,"low":426,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",13.32,13.49,12.52,-0.68,-5.15,10400,{"date":1054,"open":604,"high":604,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",13.2,-0.61,-4.42,14900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":739,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":739},"2026-05-05",14.18,14.72,13.43,-0.62,-4.3,27300,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",13.42,14.84,14.43,1.25,9.48,18100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":700,"change":278,"percent_change":1080,"volume":1006,"transactions":9,"vwap":700},"2026-05-01",13.64,14.04,12.9,-3.37,{"date":1082,"open":1029,"high":1083,"low":732,"close":1077,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1077},"2026-04-30",13.68,0.57,4.36,11900,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1041,"change":1050,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1041},"2026-04-29",13.6,12.6,-4.95,42500,{"date":1094,"open":1078,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-28",14.44,13.72,13.75,-0.5,-3.51,9100,{"date":1102,"open":740,"high":670,"low":1103,"close":662,"change":982,"percent_change":982,"volume":1104,"transactions":9,"vwap":662},"2026-04-27",13.78,11400,{"date":1106,"open":1107,"high":1108,"low":604,"close":662,"change":998,"percent_change":1109,"volume":1110,"transactions":9,"vwap":662},"2026-04-24",15.19,15.25,-7.35,19200,{"date":1112,"open":1113,"high":1114,"low":670,"close":1115,"change":796,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-23",14.57,15.39,15.38,6.07,39500,{"date":1119,"open":1120,"high":1121,"low":650,"close":551,"change":308,"percent_change":235,"volume":1122,"transactions":9,"vwap":551},"2026-04-22",14.38,14.81,17600,{"date":1124,"open":594,"high":1125,"low":1126,"close":1127,"change":501,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-21",15,14.45,14.54,1.75,30200,{"date":1131,"open":1095,"high":748,"low":650,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-20",14.29,-0.18,-1.24,31000,{"date":1137,"open":551,"high":717,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-17",14.26,14.47,0.11,0.77,19700,{"date":1144,"open":964,"high":722,"low":1145,"close":1146,"change":1147,"percent_change":624,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",13.97,14.36,-0.12,28900,{"date":1150,"open":709,"high":581,"low":1151,"close":1152,"change":1153,"percent_change":1011,"volume":1154,"transactions":9,"vwap":1152},"2026-04-15",13.86,14.48,0.35,34700,{"date":1156,"open":604,"high":1126,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-14",13.71,14.13,-0.27,-1.88,38800,{"date":1163,"open":1028,"high":1164,"low":996,"close":1164,"change":199,"percent_change":427,"volume":1165,"transactions":9,"vwap":1164},"2026-04-13",14.4,36700,{"date":1167,"open":733,"high":574,"low":1048,"close":1103,"change":418,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1103},"2026-04-10",-3.3,37300,{"date":1171,"open":710,"high":1132,"low":979,"close":662,"change":924,"percent_change":1172,"volume":1173,"transactions":9,"vwap":662},"2026-04-09",5.87,70000,{"date":1175,"open":1176,"high":1177,"low":700,"close":724,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":724},"2026-04-08",13.35,13.63,0.36,2.75,42200,{"date":1182,"open":1183,"high":1183,"low":980,"close":1184,"change":1185,"percent_change":1186,"volume":925,"transactions":9,"vwap":1184},"2026-04-07",13.36,13.1,-0.05,-0.38,{"date":1188,"open":1189,"high":1189,"low":973,"close":730,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":730},"2026-04-06",13.34,0.23,1.78,47000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":973,"change":227,"percent_change":1072,"volume":1198,"transactions":9,"vwap":973},"2026-04-02",12.57,13,12.22,13200,{"date":1200,"open":997,"high":1201,"low":446,"close":1202,"change":1084,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",13.29,12.76,4.68,74500,{"date":1206,"open":454,"high":997,"low":295,"close":446,"change":81,"percent_change":1207,"volume":1208,"transactions":9,"vwap":446},"2026-03-31",2.87,20200,{"date":1210,"open":997,"high":997,"low":259,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",11.85,0.02,0.17,62900,{"date":1216,"open":218,"high":1217,"low":218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",11.9,11.83,1.96,19.86,118800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",10.15,9.87,-0.13,-1.3,16000,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-25",10.33,10,-0.33,-3.19,3800,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1231,"change":501,"percent_change":1011,"volume":1240,"transactions":9,"vwap":1231},"2026-03-24",9.89,10.41,7200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",9.9,10.43,9.85,10.08,0.18,1.82,9400,{"date":1251,"open":1252,"high":1243,"low":1253,"close":1243,"change":991,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1243},"2026-03-20",9.75,9.72,0.61,3900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-19",9.28,9.84,0.19,1.97,5100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",9,9.65,0.07,0.73,2900,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1064,"volume":1276,"transactions":9,"vwap":1274},"2026-03-17",9.06,9.67,9.58,-0.06,2300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1276,"transactions":9,"vwap":1280},"2026-03-16",9.51,9.64,9.34,0.44,4.78,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-13",9.33,9.15,9.2,-0.31,-3.26,2200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1279,"change":1140,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1279},"2026-03-12",9.47,9.79,9.31,1.17,7900,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":982,"percent_change":982,"volume":1302,"transactions":9,"vwap":1301},"2026-03-11",9.4,4,{"date":1304,"open":1305,"high":1295,"low":1305,"close":1301,"change":227,"percent_change":289,"volume":1306,"transactions":9,"vwap":1301},"2026-03-10",8.64,6100,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":152,"percent_change":734,"volume":1310,"transactions":9,"vwap":1309},"2026-03-09",9.24,200,{"date":1312,"open":1288,"high":1288,"low":1288,"close":1288,"change":726,"percent_change":210,"volume":1313,"transactions":9,"vwap":1288},"2026-03-06",300,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":982,"percent_change":982,"volume":982,"transactions":9,"vwap":1316},"2026-03-05",9.41,{"date":1318,"open":1265,"high":1316,"low":1265,"close":1316,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1316},"2026-03-04",0.41,4.56,5600,{"date":1323,"open":1265,"high":1265,"low":1265,"close":1265,"change":1098,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1265},"2026-03-03",-5.26,500,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1212,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",9.05,9.5,0.21,1800,{"date":1333,"open":1073,"high":1073,"low":1073,"close":1073,"change":734,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1073},"2026-02-27",4.75,1200,{"date":1337,"open":1328,"high":1338,"low":1328,"close":1328,"change":350,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1328},"2026-02-26",9.52,-1.09,5000,{"date":1342,"open":1305,"high":1287,"low":1343,"close":1287,"change":923,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1287},"2026-02-25",8.6,1.44,6300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1349},"2026-02-24",8.56,9.02,8.5,0.27,3.09,3700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":832,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-23",9.3,9.42,8.63,8.75,-7.01,12800,{"date":1363,"open":1364,"high":1316,"low":1356,"close":1316,"change":779,"percent_change":1365,"volume":176,"transactions":9,"vwap":1316},"2026-02-20",9.39,-1.47,{"date":1367,"open":1329,"high":1368,"low":1329,"close":1368,"change":778,"percent_change":726,"volume":1369,"transactions":9,"vwap":1368},"2026-02-19",9.55,4300,{"date":1371,"open":1279,"high":1372,"low":1373,"close":1374,"change":1226,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-18",9.61,9.46,9.57,-1.34,5800,{"date":1378,"open":1281,"high":1252,"low":1265,"close":1379,"change":615,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-17",9.7,3.19,2100,{"date":1383,"open":1301,"high":1301,"low":1301,"close":1301,"change":982,"percent_change":982,"volume":982,"transactions":9,"vwap":1301},"2026-02-13",{"date":1385,"open":1328,"high":1301,"low":1265,"close":1301,"change":1386,"percent_change":1140,"volume":999,"transactions":9,"vwap":1301},"2026-02-12",0.01,{"date":1388,"open":1389,"high":1329,"low":1390,"close":1364,"change":1153,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1364},"2026-02-11",9.35,9.26,3.87,11800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":532,"volume":1400,"transactions":9,"vwap":1398},"2026-02-10",9.21,9.22,8.86,9.04,0.03,8300,{"date":1402,"open":1403,"high":1328,"low":1350,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-09",8.65,9.01,0.31,3.56,4800,{"date":1409,"open":1350,"high":1410,"low":1350,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-06",9.1,8.7,-0.29,-3.23,7400,{"date":1416,"open":1350,"high":1417,"low":1418,"close":1417,"change":330,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-05",8.99,8.25,-0.11,3000,{"date":1422,"open":1288,"high":1288,"low":1265,"close":1265,"change":712,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1265},"2026-02-04",-4.26,3100,{"date":1426,"open":1357,"high":1357,"low":1288,"close":1301,"change":726,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1301},"2026-02-03",-2.19,800,{"date":1430,"open":1431,"high":1253,"low":1350,"close":1372,"change":88,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1372},"2026-02-02",8.87,8.34,15000,{"date":1435,"open":1403,"high":1436,"low":1437,"close":1431,"change":1185,"percent_change":861,"volume":988,"transactions":9,"vwap":1431},"2026-01-30",8.93,8.55,{"date":1439,"open":1440,"high":1349,"low":1440,"close":1441,"change":849,"percent_change":1442,"volume":1291,"transactions":9,"vwap":1441},"2026-01-29",8.52,8.92,1.02,{"date":1444,"open":1445,"high":1410,"low":1445,"close":1446,"change":483,"percent_change":1031,"volume":758,"transactions":9,"vwap":1446},"2026-01-28",8.51,8.83,{"date":1448,"open":1403,"high":1449,"low":1343,"close":1450,"change":46,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-27",9.44,8.98,5.65,27500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1350,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1350},"2026-01-26",8.4,8.73,8.27,-0.26,-2.97,3300,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":982,"percent_change":982,"volume":982,"transactions":9,"vwap":1463},"2026-01-23",8.76,{"date":1465,"open":1463,"high":1463,"low":1455,"close":1463,"change":1319,"percent_change":1466,"volume":1428,"transactions":9,"vwap":1463},"2026-01-22",4.91,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":725,"percent_change":1471,"volume":999,"transactions":9,"vwap":1470},"2026-01-21",8.2,8.35,-0.36,{"date":1473,"open":1469,"high":1455,"low":1469,"close":1474,"change":778,"percent_change":340,"volume":1428,"transactions":9,"vwap":1474},"2026-01-20",8.38,{"date":1476,"open":1463,"high":1463,"low":1477,"close":1455,"change":1212,"percent_change":107,"volume":1269,"transactions":9,"vwap":1455},"2026-01-16",8.26,{"date":1479,"open":1480,"high":1440,"low":1480,"close":1474,"change":615,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1474},"2026-01-15",8,3.71,15900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1213,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-14",7.97,8.11,7.93,8.08,2.15,700,{"date":1492,"open":1493,"high":1480,"low":1493,"close":1494,"change":895,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-13",7.66,7.91,3.81,1700,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1147,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-12",7.81,7.62,-1.55,1100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":967,"change":778,"percent_change":1458,"volume":1508,"transactions":9,"vwap":967},"2026-01-09",7.45,7.98,7.41,9300,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":725,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-08",7.7,7.96,7.76,-0.39,4100,{"date":1517,"open":1518,"high":1487,"low":1518,"close":1519,"change":532,"percent_change":1520,"volume":925,"transactions":9,"vwap":1519},"2026-01-07",7.47,7.79,4.42,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1140,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-06",7.32,7.5,7.46,1.5,4200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":986,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-05",7.36,7.43,7.35,-1.08,2800,{"date":1536,"open":1518,"high":1524,"low":1531,"close":1531,"change":982,"percent_change":982,"volume":1537,"transactions":9,"vwap":1531},"2026-01-02",4400,{"date":1539,"open":1540,"high":1524,"low":1540,"close":1531,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1531},"2025-12-31",7.33,0.1,1.36,5300,{"date":1545,"open":1546,"high":1524,"low":1546,"close":1540,"change":982,"percent_change":982,"volume":1547,"transactions":9,"vwap":1540},"2025-12-30",7.28,5400,{"date":1549,"open":1550,"high":1524,"low":1551,"close":1540,"change":1275,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1540},"2025-12-29",7.27,7.26,-0.81,8700,{"date":1555,"open":1556,"high":1556,"low":1551,"close":1557,"change":152,"percent_change":447,"volume":1558,"transactions":9,"vwap":1557},"2025-12-26",7.44,7.39,34000,{"date":1560,"open":1532,"high":1532,"low":1532,"close":1532,"change":350,"percent_change":1375,"volume":1313,"transactions":9,"vwap":1532},"2025-12-24",{"date":1562,"open":1563,"high":1524,"low":1564,"close":1505,"change":615,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1505},"2025-12-23",7.17,7.13,4.2,19500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":220,"percent_change":299,"volume":1573,"transactions":9,"vwap":1572},"2025-12-22",7.18,7.25,7.1,7.15,8800,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1571,"change":1386,"percent_change":82,"volume":1578,"transactions":9,"vwap":1571},"2025-12-19",7.04,7.11,5200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1140,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-18",7.05,7.12,6.96,7.09,1.58,11100,{"date":1588,"open":1564,"high":1570,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-17",6.9,6.98,-0.2,-2.79,10500,{"date":1595,"open":1589,"high":1596,"low":1589,"close":1569,"change":1247,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1569},"2025-12-16",7.19,2.57,4600,{"date":1600,"open":1572,"high":1596,"low":1601,"close":1601,"change":309,"percent_change":1602,"volume":1249,"transactions":9,"vwap":1601},"2025-12-15",7,-4.76,{"date":1604,"open":1551,"high":1605,"low":1551,"close":1532,"change":1185,"percent_change":1050,"volume":988,"transactions":9,"vwap":1532},"2025-12-12",7.37,{"date":1607,"open":1608,"high":1524,"low":1608,"close":1608,"change":1541,"percent_change":1609,"volume":1428,"transactions":9,"vwap":1608},"2025-12-11",7.4,1.37,{"date":1611,"open":1612,"high":1525,"low":1570,"close":1613,"change":923,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-10",7.29,7.3,1.81,2000,{"date":1617,"open":1540,"high":1540,"low":1577,"close":1563,"change":986,"percent_change":1618,"volume":988,"transactions":9,"vwap":1563},"2025-12-09",-1.1,{"date":1620,"open":1601,"high":1570,"low":1601,"close":1570,"change":1405,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1570},"2025-12-08",4.47,1500,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1419,"percent_change":1626,"volume":1325,"transactions":9,"vwap":1625},"2025-12-05",6.94,-1.56,{"date":1628,"open":1601,"high":1581,"low":1629,"close":1581,"change":923,"percent_change":1630,"volume":1369,"transactions":9,"vwap":1581},"2025-12-04",6.99,1.88,{"date":1632,"open":1625,"high":1601,"low":1633,"close":1634,"change":220,"percent_change":1268,"volume":1635,"transactions":9,"vwap":1634},"2025-12-03",6.88,6.92,4500,{"date":1637,"open":1601,"high":1601,"low":1638,"close":1639,"change":1267,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-02",6.8,6.87,1.03,2400,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1638,"change":1275,"percent_change":351,"volume":780,"transactions":9,"vwap":1638},"2025-12-01",6.76,6.95,{"date":1647,"open":1590,"high":1601,"low":1648,"close":1649,"change":220,"percent_change":1268,"volume":999,"transactions":9,"vwap":1649},"2025-11-28",6.85,6.86,{"date":1651,"open":1652,"high":1576,"low":1653,"close":1653,"change":779,"percent_change":1654,"volume":1515,"transactions":9,"vwap":1653},"2025-11-26",6.83,6.81,-2.01,{"date":1656,"open":1582,"high":1657,"low":1645,"close":1645,"change":1658,"percent_change":1659,"volume":1381,"transactions":9,"vwap":1645},"2025-11-25",7.14,-0.22,-3.07,{"date":1661,"open":1662,"high":1556,"low":1576,"close":1563,"change":89,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1563},"2025-11-24",7.24,3.17,6900,{"date":1666,"open":1589,"high":1601,"low":1589,"close":1645,"change":82,"percent_change":502,"volume":1353,"transactions":9,"vwap":1645},"2025-11-21",{"date":1668,"open":1669,"high":1571,"low":1653,"close":1653,"change":779,"percent_change":1654,"volume":1573,"transactions":9,"vwap":1653},"2025-11-20",6.97,{"date":1671,"open":1581,"high":1581,"low":1645,"close":1645,"change":1185,"percent_change":172,"volume":1276,"transactions":9,"vwap":1645},"2025-11-19",{"date":1673,"open":1645,"high":1581,"low":1634,"close":1601,"change":308,"percent_change":1674,"volume":1578,"transactions":9,"vwap":1601},"2025-11-18",-0.57,{"date":1676,"open":1613,"high":1613,"low":1589,"close":1576,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1576},"2025-11-17",-0.3,-4.09,6200,{"date":1681,"open":1571,"high":1557,"low":1571,"close":1682,"change":1267,"percent_change":1683,"volume":1298,"transactions":9,"vwap":1682},"2025-11-14",7.34,0.96,{"date":1685,"open":1686,"high":1686,"low":26,"close":1550,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1550},"2025-11-13",9.18,-1.95,-21.15,216700,{"date":1691,"open":1396,"high":1396,"low":1396,"close":1396,"change":1260,"percent_change":1692,"volume":1313,"transactions":9,"vwap":1396},"2025-11-12",2.1,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1233,"percent_change":1698,"volume":1262,"transactions":9,"vwap":1697},"2025-11-11",8.9,9.19,9.03,-3.53,{"date":1700,"open":1329,"high":1329,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1335,"transactions":9,"vwap":1702},"2025-11-10",9.11,9.36,-0.32,-3.31,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":982,"percent_change":982,"volume":982,"transactions":9,"vwap":1707},"2025-11-07",9.68,{"date":1709,"open":1707,"high":1707,"low":1707,"close":1707,"change":982,"percent_change":982,"volume":982,"transactions":9,"vwap":1707},"2025-11-06",{"date":1711,"open":1707,"high":1707,"low":1707,"close":1707,"change":982,"percent_change":982,"volume":982,"transactions":9,"vwap":1707},"2025-11-05",{"date":1713,"open":1707,"high":1707,"low":1707,"close":1707,"change":1405,"percent_change":320,"volume":1325,"transactions":9,"vwap":1707},"2025-11-04",{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":991,"percent_change":1717,"volume":1490,"transactions":9,"vwap":1716},"2025-11-03",9.37,0.64,{"date":1719,"open":1296,"high":1296,"low":1296,"close":1296,"change":982,"percent_change":982,"volume":982,"transactions":9,"vwap":1296},"2025-10-31",{"date":1721,"open":1722,"high":1722,"low":1296,"close":1296,"change":235,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1296},"2025-10-30",9.59,-2.92,900,{"date":1726,"open":1389,"high":1727,"low":1390,"close":1722,"change":308,"percent_change":887,"volume":1276,"transactions":9,"vwap":1722},"2025-10-29",9.63,{"date":1729,"open":1722,"high":1727,"low":1722,"close":1727,"change":1289,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1727},"2025-10-28",-3.12,400,{"date":1733,"open":1734,"high":1735,"low":1245,"close":1735,"change":1190,"percent_change":1736,"volume":1731,"transactions":9,"vwap":1735},"2025-10-27",9.93,9.94,2.37,{"date":1738,"open":1739,"high":1232,"low":1740,"close":1740,"change":112,"percent_change":1741,"volume":1724,"transactions":9,"vwap":1740},"2025-10-24",9.99,9.71,-1.72,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":501,"percent_change":1745,"volume":1731,"transactions":9,"vwap":1744},"2025-10-23",9.88,2.6,{"date":1747,"open":1252,"high":1252,"low":1748,"close":1727,"change":1147,"percent_change":484,"volume":1749,"transactions":9,"vwap":1727},"2025-10-22",9.25,1400,{"date":1751,"open":1744,"high":1752,"low":1252,"close":1252,"change":778,"percent_change":1591,"volume":869,"transactions":9,"vwap":1252},"2025-10-21",9.91,{"date":1754,"open":1727,"high":1755,"low":1356,"close":1755,"change":1213,"percent_change":1756,"volume":176,"transactions":9,"vwap":1755},"2025-10-20",9.77,1.77,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1260,"percent_change":1760,"volume":1313,"transactions":9,"vwap":1759},"2025-10-17",9.6,2.02,{"date":1762,"open":1727,"high":1232,"low":1316,"close":1316,"change":1763,"percent_change":1091,"volume":1764,"transactions":9,"vwap":1316},"2025-10-16",-0.49,1900,{"date":1766,"open":1752,"high":1767,"low":1727,"close":1243,"change":1386,"percent_change":1541,"volume":812,"transactions":9,"vwap":1243},"2025-10-15",10.04,{"date":1769,"open":1770,"high":1770,"low":1716,"close":1238,"change":288,"percent_change":502,"volume":1771,"transactions":9,"vwap":1238},"2025-10-14",9.95,2500,{"date":1773,"open":1774,"high":1775,"low":1356,"close":1776,"change":1777,"percent_change":1778,"volume":780,"transactions":9,"vwap":1776},"2025-10-13",9.43,9.97,9.69,0.39,4.19,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1356,"change":982,"percent_change":982,"volume":1502,"transactions":9,"vwap":1356},"2025-10-10",9.38,9.17,{"date":1784,"open":1309,"high":1759,"low":1309,"close":1356,"change":330,"percent_change":1419,"volume":1235,"transactions":9,"vwap":1356},"2025-10-09",{"date":1786,"open":1787,"high":1281,"low":1787,"close":1296,"change":1178,"percent_change":1788,"volume":1255,"transactions":9,"vwap":1296},"2025-10-08",9.08,4.02,{"date":1790,"open":1441,"high":1791,"low":1441,"close":1791,"change":986,"percent_change":1792,"volume":1502,"transactions":9,"vwap":1791},"2025-10-07",8.95,-0.89,{"date":1794,"open":1697,"high":1398,"low":1795,"close":1697,"change":1399,"percent_change":532,"volume":1490,"transactions":9,"vwap":1697},"2025-10-06",8.97,{"date":1797,"open":1787,"high":1787,"low":1265,"close":1265,"change":1798,"percent_change":1799,"volume":1235,"transactions":9,"vwap":1265},"2025-10-03",-0.07,-0.77,{"date":1801,"open":1686,"high":1686,"low":1802,"close":1802,"change":1226,"percent_change":787,"volume":1803,"transactions":9,"vwap":1802},"2025-10-02",9.07,600,{"date":1805,"open":1697,"high":1288,"low":1697,"close":1288,"change":1213,"percent_change":1630,"volume":1622,"transactions":9,"vwap":1288},"2025-10-01",{"date":1807,"open":1697,"high":1697,"low":1697,"close":1697,"change":982,"percent_change":982,"volume":1808,"transactions":9,"vwap":1697},"2025-09-30",24,{"date":1810,"open":1272,"high":1696,"low":1265,"close":1697,"change":1658,"percent_change":1811,"volume":1353,"transactions":9,"vwap":1697},"2025-09-29",-2.38,{"date":1813,"open":1356,"high":1356,"low":1748,"close":1748,"change":220,"percent_change":447,"volume":176,"transactions":9,"vwap":1748},"2025-09-26",{"date":1815,"open":1288,"high":1288,"low":1288,"close":1288,"change":982,"percent_change":982,"volume":982,"transactions":9,"vwap":1288},"2025-09-25",{"date":1817,"open":1818,"high":1818,"low":1288,"close":1288,"change":1412,"percent_change":1819,"volume":1615,"transactions":9,"vwap":1288},"2025-09-24",9.27,-3.06,{"date":1821,"open":1316,"high":1822,"low":1356,"close":1822,"change":1147,"percent_change":1823,"volume":869,"transactions":9,"vwap":1822},"2025-09-23",9.49,-1.25,{"date":1825,"open":1396,"high":1245,"low":1396,"close":1372,"change":1159,"percent_change":1826,"volume":1321,"transactions":9,"vwap":1372},"2025-09-22",-2.73,{"date":1828,"open":1829,"high":1734,"low":1288,"close":1744,"change":1830,"percent_change":1653,"volume":1831,"transactions":9,"vwap":1744},"2025-09-19",9.32,0.63,5900,{"date":1833,"open":1373,"high":1834,"low":1696,"close":1748,"change":1275,"percent_change":511,"volume":1835,"transactions":9,"vwap":1748},"2025-09-18",9.96,6400,{"date":1837,"open":1838,"high":1329,"low":1838,"close":1296,"change":1471,"percent_change":1839,"volume":1306,"transactions":9,"vwap":1296},"2025-09-17",8.81,-3.72,{"date":1841,"open":1842,"high":1775,"low":1296,"close":1273,"change":1267,"percent_change":1268,"volume":1527,"transactions":9,"vwap":1273},"2025-09-16",9.54,{"date":1844,"open":1759,"high":1759,"low":1759,"close":1759,"change":982,"percent_change":982,"volume":1325,"transactions":9,"vwap":1759},"2025-09-15",{"date":1846,"open":1847,"high":1775,"low":1329,"close":1759,"change":288,"percent_change":1848,"volume":1361,"transactions":9,"vwap":1759},"2025-09-12",9.76,2.13,{"date":1850,"open":1301,"high":1822,"low":1829,"close":1301,"change":1140,"percent_change":1851,"volume":1515,"transactions":9,"vwap":1301},"2025-09-11",1.18,{"date":1853,"open":1296,"high":1822,"low":1854,"close":1854,"change":330,"percent_change":1419,"volume":1235,"transactions":9,"vwap":1854},"2025-09-10",9.29,{"date":1856,"open":1716,"high":1329,"low":1748,"close":1356,"change":1275,"percent_change":511,"volume":1857,"transactions":9,"vwap":1356},"2025-09-09",14200,{"date":1859,"open":1296,"high":1822,"low":1287,"close":1702,"change":991,"percent_change":1860,"volume":1831,"transactions":9,"vwap":1702},"2025-09-08",0.65,{"date":1862,"open":1410,"high":1316,"low":1404,"close":1356,"change":1863,"percent_change":1864,"volume":1508,"transactions":9,"vwap":1356},"2025-09-05",0.12,1.31,{"date":1866,"open":1329,"high":1329,"low":1446,"close":1686,"change":491,"percent_change":1867,"volume":1262,"transactions":9,"vwap":1686},"2025-09-04",-1.71,{"date":1869,"open":1281,"high":1281,"low":1281,"close":1281,"change":1870,"percent_change":1352,"volume":1313,"transactions":9,"vwap":1281},"2025-09-03",0.28,{"date":1872,"open":1328,"high":1287,"low":1873,"close":1272,"change":1874,"percent_change":1875,"volume":1771,"transactions":9,"vwap":1272},"2025-09-02",8.8,-0.34,-3.62,{"date":1877,"open":1272,"high":1301,"low":1272,"close":1301,"change":350,"percent_change":868,"volume":1731,"transactions":9,"vwap":1301},"2025-08-29",{"date":1879,"open":1404,"high":1880,"low":1404,"close":1329,"change":53,"percent_change":1881,"volume":1407,"transactions":9,"vwap":1329},"2025-08-28",9.74,5.44,{"date":1883,"open":1791,"high":1884,"low":1838,"close":1404,"change":1140,"percent_change":1885,"volume":758,"transactions":9,"vwap":1404},"2025-08-27",9.16,1.24,{"date":1887,"open":1437,"high":1450,"low":1437,"close":1695,"change":1153,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1695},"2025-08-26",4.09,9600,{"date":1891,"open":1892,"high":1695,"low":1437,"close":1437,"change":1289,"percent_change":1893,"volume":1262,"transactions":9,"vwap":1437},"2025-08-25",8.78,-3.5,{"date":1895,"open":1359,"high":1397,"low":1896,"close":1397,"change":756,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1397},"2025-08-22",8.71,1.72,3500,{"date":1900,"open":1403,"high":1896,"low":1403,"close":1896,"change":991,"percent_change":974,"volume":1420,"transactions":9,"vwap":1896},"2025-08-21",{"date":1902,"open":1903,"high":1904,"low":1403,"close":1403,"change":982,"percent_change":982,"volume":1905,"transactions":9,"vwap":1403},"2025-08-20",8.66,8.74,3600,{"date":1907,"open":1904,"high":1463,"low":1403,"close":1403,"change":251,"percent_change":1908,"volume":1335,"transactions":9,"vwap":1403},"2025-08-19",-1.03,{"date":1910,"open":1359,"high":1911,"low":1903,"close":1904,"change":152,"percent_change":137,"volume":1912,"transactions":9,"vwap":1904},"2025-08-18",8.85,7700,{"date":1914,"open":1915,"high":1911,"low":1903,"close":1411,"change":1185,"percent_change":1674,"volume":1460,"transactions":9,"vwap":1411},"2025-08-15",8.72,{"date":1917,"open":1403,"high":1911,"low":1403,"close":1359,"change":1399,"percent_change":81,"volume":1340,"transactions":9,"vwap":1359},"2025-08-14",{"date":1919,"open":1403,"high":1911,"low":1403,"close":1915,"change":330,"percent_change":1419,"volume":1749,"transactions":9,"vwap":1915},"2025-08-13",{"date":1921,"open":1437,"high":1911,"low":1437,"close":1456,"change":1190,"percent_change":1922,"volume":875,"transactions":9,"vwap":1456},"2025-08-12",2.71,{"date":1924,"open":1470,"high":1350,"low":1925,"close":1350,"change":298,"percent_change":1926,"volume":1635,"transactions":9,"vwap":1350},"2025-08-11",8.05,0.95,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":895,"percent_change":1932,"volume":1593,"transactions":9,"vwap":1931},"2025-08-08",8.09,8.43,8.42,3.57,{"date":1934,"open":1935,"high":1935,"low":1480,"close":1936,"change":1937,"percent_change":1938,"volume":1857,"transactions":9,"vwap":1936},"2025-08-07",8.45,8.13,0.26,3.3,{"date":1940,"open":1941,"high":1941,"low":1493,"close":1942,"change":251,"percent_change":998,"volume":1831,"transactions":9,"vwap":1942},"2025-08-06",8.19,7.87,{"date":1944,"open":1485,"high":1945,"low":1946,"close":1512,"change":350,"percent_change":1134,"volume":1496,"transactions":9,"vwap":1512},"2025-08-05",8.15,7.95,{"date":1948,"open":1925,"high":1949,"low":1485,"close":1950,"change":779,"percent_change":1867,"volume":988,"transactions":9,"vwap":1950},"2025-08-04",8.22,8.06,{"date":1952,"open":1486,"high":1469,"low":1486,"close":1469,"change":1399,"percent_change":319,"volume":1771,"transactions":9,"vwap":1469},"2025-08-01",{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1212,"percent_change":501,"volume":988,"transactions":9,"vwap":1955},"2025-07-31",8.17,{"date":1957,"open":1935,"high":1935,"low":1945,"close":1945,"change":1289,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1945},"2025-07-30",-3.66,35400,{"date":1961,"open":1962,"high":1962,"low":1930,"close":1963,"change":1226,"percent_change":1964,"volume":1578,"transactions":9,"vwap":1963},"2025-07-29",8.59,8.46,-1.51,{"date":1966,"open":1967,"high":1962,"low":1967,"close":1962,"change":298,"percent_change":1968,"volume":1578,"transactions":9,"vwap":1962},"2025-07-28",8.36,0.94,{"date":1970,"open":1971,"high":1962,"low":1930,"close":1445,"change":986,"percent_change":1972,"volume":1593,"transactions":9,"vwap":1445},"2025-07-25",8.57,-0.93,{"date":1974,"open":1975,"high":1975,"low":1962,"close":1962,"change":1147,"percent_change":1976,"volume":1325,"transactions":9,"vwap":1962},"2025-07-24",8.68,-1.38,{"date":1978,"open":1979,"high":1446,"low":1979,"close":1896,"change":1260,"percent_change":1980,"volume":1508,"transactions":9,"vwap":1896},"2025-07-23",8.48,2.23,{"date":1982,"open":1437,"high":1911,"low":1440,"close":1440,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1440},"2025-07-22",-0.19,-2.18,26900,{"date":1987,"open":1903,"high":1988,"low":1989,"close":1896,"change":1386,"percent_change":1140,"volume":1990,"transactions":9,"vwap":1896},"2025-07-21",8.82,8.58,9200,{"date":1992,"open":1993,"high":1265,"low":1993,"close":1411,"change":152,"percent_change":137,"volume":1424,"transactions":9,"vwap":1411},"2025-07-18",8.62,{"date":1995,"open":1911,"high":1265,"low":1437,"close":1903,"change":1412,"percent_change":1996,"volume":850,"transactions":9,"vwap":1903},"2025-07-17",-3.24,{"date":1998,"open":1873,"high":1265,"low":1999,"close":1791,"change":227,"percent_change":1248,"volume":1534,"transactions":9,"vwap":1791},"2025-07-16",8.79,{"date":2001,"open":1748,"high":1748,"low":1892,"close":1999,"change":1275,"percent_change":1050,"volume":1255,"transactions":9,"vwap":1999},"2025-07-15",{"date":2003,"open":1791,"high":1822,"low":1838,"close":1911,"change":483,"percent_change":1031,"volume":1764,"transactions":9,"vwap":1911},"2025-07-14",{"date":2005,"open":1328,"high":1696,"low":1265,"close":1265,"change":1275,"percent_change":832,"volume":1255,"transactions":9,"vwap":1265},"2025-07-11",{"date":2007,"open":1272,"high":1272,"low":1272,"close":1272,"change":220,"percent_change":159,"volume":1313,"transactions":9,"vwap":1272},"2025-07-10",{"date":2009,"open":1404,"high":1287,"low":1265,"close":1404,"change":982,"percent_change":982,"volume":988,"transactions":9,"vwap":1404},"2025-07-09",{"date":2011,"open":1854,"high":2012,"low":1404,"close":1404,"change":1351,"percent_change":1352,"volume":1547,"transactions":9,"vwap":1404},"2025-07-08",9.45,{"date":2014,"open":1962,"high":1999,"low":1350,"close":1904,"change":1185,"percent_change":1674,"volume":1414,"transactions":9,"vwap":1904},"2025-07-07",{"date":2016,"open":1287,"high":1288,"low":1903,"close":1999,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1999},"2025-07-03",-0.7,-7.38,51500,{"date":2021,"open":1787,"high":1822,"low":1328,"close":1822,"change":1405,"percent_change":2022,"volume":1679,"transactions":9,"vwap":1822},"2025-07-02",3.38,{"date":2024,"open":1463,"high":1329,"low":1935,"close":1686,"change":501,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1686},"2025-07-01",2.8,128500,{"date":2028,"open":2029,"high":1417,"low":1470,"close":1436,"change":1777,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1436},"2025-06-30",8.54,4.57,39700,{"date":2033,"open":1450,"high":1450,"low":2029,"close":2029,"change":725,"percent_change":309,"volume":2034,"transactions":9,"vwap":2029},"2025-06-27",9500,{"date":2036,"open":1903,"high":1911,"low":1930,"close":1971,"change":1983,"percent_change":2037,"volume":1052,"transactions":9,"vwap":1971},"2025-06-26",-2.17,{"date":2039,"open":1999,"high":2012,"low":1358,"close":1463,"change":1275,"percent_change":1050,"volume":2040,"transactions":9,"vwap":1463},"2025-06-25",6500,{"date":2042,"open":1477,"high":2043,"low":1500,"close":1988,"change":60,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1988},"2025-06-24",10.4,5.38,170300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":849,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-06-23",8.01,10.93,7.55,8.37,1.09,155900,{"date":2055,"open":1418,"high":1350,"low":1418,"close":2056,"change":991,"percent_change":1268,"volume":2057,"transactions":9,"vwap":2056},"2025-06-20",8.28,10700,{"date":2059,"open":1971,"high":1403,"low":1949,"close":1949,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1949},"2025-06-18",-0.44,-5.08,11200,{"date":2064,"open":1350,"high":1873,"low":1350,"close":1903,"change":1212,"percent_change":1190,"volume":2065,"transactions":9,"vwap":1903},"2025-06-17",8600,{"date":2067,"open":1403,"high":2068,"low":1418,"close":1305,"change":73,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1305},"2025-06-16",8.69,-5.57,44500,{"date":2072,"open":2012,"high":2012,"low":1265,"close":1287,"change":330,"percent_change":1419,"volume":1641,"transactions":9,"vwap":1287},"2025-06-13",{"date":2074,"open":1791,"high":2043,"low":1791,"close":1884,"change":298,"percent_change":796,"volume":2075,"transactions":9,"vwap":1884},"2025-06-12",63100,{"date":2077,"open":1288,"high":1288,"low":1436,"close":1787,"change":1226,"percent_change":787,"volume":2078,"transactions":9,"vwap":1787},"2025-06-11",6600,{"date":2080,"open":1395,"high":1395,"low":2081,"close":1395,"change":152,"percent_change":1282,"volume":2034,"transactions":9,"vwap":1395},"2025-06-10",8.91,{"date":2083,"open":1695,"high":1829,"low":1695,"close":1782,"change":107,"percent_change":2084,"volume":1407,"transactions":9,"vwap":1782},"2025-06-09",2.69,{"date":2086,"open":1411,"high":1802,"low":1989,"close":1436,"change":1386,"percent_change":1140,"volume":2062,"transactions":9,"vwap":1436},"2025-06-06",{"date":2088,"open":1802,"high":1802,"low":1949,"close":1441,"change":483,"percent_change":2089,"volume":1345,"transactions":9,"vwap":1441},"2025-06-05",-1.65,{"date":2091,"open":2092,"high":1309,"low":1802,"close":1802,"change":1185,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1802},"2025-06-04",9.12,-0.55,5500,{"date":2096,"open":1245,"high":2097,"low":1787,"close":2092,"change":986,"percent_change":351,"volume":2098,"transactions":9,"vwap":2092},"2025-06-03",10.79,5700,{"date":2100,"open":1802,"high":1748,"low":1802,"close":1288,"change":923,"percent_change":2101,"volume":2040,"transactions":9,"vwap":1288},"2025-06-02",1.43,{"date":2103,"open":1389,"high":2104,"low":1802,"close":1802,"change":1226,"percent_change":787,"volume":869,"transactions":9,"vwap":1802},"2025-05-30",9.62,{"date":2106,"open":1873,"high":1288,"low":1873,"close":1288,"change":81,"percent_change":2107,"volume":1543,"transactions":9,"vwap":1288},"2025-05-29",3.84,{"date":2109,"open":1873,"high":2110,"low":1359,"close":1397,"change":251,"percent_change":2111,"volume":1679,"transactions":9,"vwap":1397},"2025-05-28",8.88,-1.01,{"date":2113,"open":1359,"high":1748,"low":1359,"close":1791,"change":986,"percent_change":1792,"volume":2114,"transactions":9,"vwap":1791},"2025-05-27",8100,{"date":2116,"open":1301,"high":1301,"low":1404,"close":1697,"change":491,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1697},"2025-05-23",-1.74,4000,{"date":2120,"open":1356,"high":1356,"low":1265,"close":1696,"change":726,"percent_change":210,"volume":1543,"transactions":9,"vwap":1696},"2025-05-22",{"date":2122,"open":1755,"high":1755,"low":1782,"close":1301,"change":1178,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1301},"2025-05-21",3.98,6700,{"date":2126,"open":1748,"high":1281,"low":2127,"close":1398,"change":1405,"percent_change":2128,"volume":2118,"transactions":9,"vwap":1398},"2025-05-20",8.89,3.55,{"date":2130,"open":1695,"high":1695,"low":1989,"close":1456,"change":725,"percent_change":1874,"volume":1400,"transactions":9,"vwap":1456},"2025-05-19",{"date":2132,"open":2081,"high":1802,"low":1903,"close":1463,"change":227,"percent_change":2133,"volume":1249,"transactions":9,"vwap":1463},"2025-05-16",1.86,{"date":2135,"open":1437,"high":2136,"low":1437,"close":1343,"change":483,"percent_change":1867,"volume":1255,"transactions":9,"vwap":1343},"2025-05-15",8.96,{"date":2138,"open":1802,"high":1847,"low":1469,"close":1359,"change":209,"percent_change":2139,"volume":812,"transactions":9,"vwap":1359},"2025-05-14",-2.78,{"date":2141,"open":1328,"high":1328,"low":1456,"close":1265,"change":1405,"percent_change":1932,"volume":1460,"transactions":9,"vwap":1265},"2025-05-13",{"date":2143,"open":1417,"high":1697,"low":1445,"close":2068,"change":152,"percent_change":137,"volume":1407,"transactions":9,"vwap":2068},"2025-05-12",{"date":2145,"open":1350,"high":1296,"low":1350,"close":1403,"change":1267,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1403},"2025-05-09",0.82,20400,{"date":2149,"open":1359,"high":1822,"low":1935,"close":1989,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1989},"2025-05-08",-1.07,-11.09,76300,{"date":2154,"open":2155,"high":2156,"low":1697,"close":1266,"change":137,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1266},"2025-05-07",9.8,12.4,5.01,522200,{"date":2160,"open":1696,"high":1696,"low":1696,"close":1696,"change":982,"percent_change":982,"volume":429,"transactions":9,"vwap":1696},"2025-05-06",{"date":2162,"open":2127,"high":1696,"low":2127,"close":1696,"change":1282,"percent_change":2163,"volume":988,"transactions":9,"vwap":1696},"2025-05-05",5.03,{"date":2165,"open":1896,"high":1374,"low":1896,"close":1359,"change":89,"percent_change":2166,"volume":1898,"transactions":9,"vwap":1359},"2025-05-02",2.58,{"date":2168,"open":1818,"high":1818,"low":1488,"close":2169,"change":351,"percent_change":2170,"volume":999,"transactions":9,"vwap":2169},"2025-05-01",8.53,-9.26,{"date":2172,"open":1232,"high":1232,"low":1417,"close":1301,"change":756,"percent_change":2173,"volume":1276,"transactions":9,"vwap":1301},"2025-04-30",1.62,{"date":2175,"open":1979,"high":1338,"low":2176,"close":1748,"change":175,"percent_change":2177,"volume":1262,"transactions":9,"vwap":1748},"2025-04-29",8.41,12.12,{"date":2179,"open":2180,"high":2180,"low":1480,"close":1418,"change":1591,"percent_change":2181,"volume":176,"transactions":9,"vwap":1418},"2025-04-28",8.49,-2.37,{"date":2183,"open":2184,"high":1963,"low":2184,"close":1935,"change":2185,"percent_change":1782,"volume":1615,"transactions":9,"vwap":1935},"2025-04-25",8.04,0.71,{"date":181,"open":2187,"high":2180,"low":2188,"close":967,"change":584,"percent_change":2189,"volume":1331,"transactions":9,"vwap":967},8.33,7.64,-7.08]