[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCIG":3,"homepage-market-summary":26,"stock-historical-PCIG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"PCIG","2026-08-14",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Polen Capital International Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.013,"Annual",{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},9.27,9.75,9.2671,0.0029,0.03,11825.3147,7.71,23105.523062995348,76.5,607,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7818.93,44.98,0.58,"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","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":22,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},9.87,15528,5667887.458544,-3.68,"2025-03-04",[181,184,192,203,211,220,230,239,246,257,268,277,286,296,305,313,322,333,342,353,362,370,381,390,398,405,410,416,424,432,440,448,456,462,470,475,480,485,490,495,501,506,512,518,524,529,537,542,548,554,561,566,573,577,583,591,597,603,609,616,622,630,637,644,649,656,663,669,675,680,686,694,699,703,709,714,720,724,730,736,739,743,747,752,758,763,768,773,778,784,790,797,804,812,818,825,831,838,845,848,853,859,866,870,874,878,885,890,894,898,903,907,910,913,918,924,930,933,937,945,950,954,961,967,974,979,985,991,998,1004,1010,1017,1021,1027,1034,1042,1048,1054,1061,1068,1075,1082,1089,1094,1100,1107,1113,1117,1124,1130,1136,1141,1145,1150,1155,1159,1165,1171,1176,1178,1181,1184,1189,1194,1199,1204,1208,1212,1215,1218,1221,1223,1228,1234,1239,1242,1247,1252,1254,1259,1264,1270,1273,1278,1283,1288,1295,1299,1305,1309,1313,1317,1319,1325,1332,1338,1343,1348,1354,1360,1367,1371,1377,1380,1385,1391,1396,1398,1402,1405,1409,1414,1419,1422,1426,1432,1436,1441,1446,1452,1457,1462,1467,1471,1477,1480,1484,1487,1491,1495,1501,1507,1512,1516,1522,1525,1529,1533,1535,1538,1541,1545,1550,1552,1555,1560,1565,1571,1574,1576,1580,1583,1587,1591,1595,1600,1604,1608,1614,1616,1619,1625,1630,1634,1639,1644,1650,1656,1661,1665,1670,1674,1679,1682,1686,1689,1694,1698,1702,1710,1714,1719,1722,1726,1729,1735,1739,1743,1747,1751,1755,1759,1762,1767,1771,1775,1778,1782,1786,1790,1792,1796,1801,1805,1811,1816,1820,1827,1831,1835,1841,1843,1848,1853,1855,1858,1863,1865,1869,1871,1876,1882,1888,1894,1896,1899,1902,1904,1909,1913,1917,1923,1928,1932,1935,1940,1946,1950,1955,1959,1963,1966,1971,1977,1979,1983,1988,1994,1996,2002,2005,2010,2016,2021,2024,2030,2035,2040,2044,2047,2050,2054,2057,2059,2063],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},73,9.4247,{"date":185,"open":16,"high":16,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-08-13",9.17,0.1221,1.34,2324910.791945,241,9.2145,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-08-12",9.15,9.155,9.14,9.145,-0.015,-0.16,393995.5109,27,9.1401,{"date":204,"open":205,"high":205,"low":194,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-08-11",9.16,0.0184,0.2,2424.5109,29,9.1523,{"date":212,"open":196,"high":195,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-08-10",9.11,9.1416,0.0666,0.73,3153.5109,42,9.1226,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-07",9.02,9.1,9.075,0.1,1.11,15682.208087,49,9.0752,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":201,"vwap":238},"2026-08-06",8.9209,8.99,8.975,-0.0959,-1.06,9227.5109,8.9251,{"date":240,"open":241,"high":196,"low":241,"close":242,"change":243,"percent_change":134,"volume":244,"transactions":228,"vwap":245},"2026-08-05",9.06,9.0709,0.0411,22331.5109,9.1247,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-04",8.91,9.03,8.81,9.0298,0.2547,2.9,16285.5109,85,8.9654,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-03",8.765,8.78,8.7419,8.7751,-0.0099,-0.11,2836.5109,22,8.7554,{"date":269,"open":260,"high":270,"low":260,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-07-31",8.83,8.785,0.0071,0.08,10145.5109,46,8.8229,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-07-30",8.705,8.7779,0.2779,3.27,1554.7009,25,8.7082,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-07-29",8.53,8.64,8.5,-0.03,-0.35,9986.5109,59,8.5643,{"date":297,"open":298,"high":299,"low":300,"close":288,"change":198,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-07-28",8.5219,8.56,8.51,-0.18,9238.5109,39,8.5295,{"date":306,"open":307,"high":308,"low":300,"close":308,"change":79,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-07-27",8.515,8.545,1.67,1936.391994,24,8.5181,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":109,"volume":320,"transactions":311,"vwap":321},"2026-07-24",8.4403,8.46,8.4013,8.405,-0.0143,3910.6559,8.41,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-07-23",8.395,8.455,8.37,8.4193,-0.0986,-1.16,13927.5109,41,8.4062,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-07-22",8.5599,8.5179,-0.1646,-1.9,3985.5109,19,8.5591,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-07-21",8.629,8.69,8.58,8.6825,0.0975,1.14,5624.0109,70,8.6475,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":228,"vwap":361},"2026-07-20",8.62,8.66,8.585,0.05,0.59,7323.509818,8.6139,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-07-17",8.535,-0.1305,-1.51,160.5109,15,8.4931,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-16",8.63,8.75,8.6224,8.6655,-0.1045,-1.19,13934.6999,62,8.6958,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":358,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-15",8.74,8.79,8.77,0.57,16302.5109,91,8.772,{"date":391,"open":373,"high":373,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-14",8.72,0.06,0.69,6943.5109,35,8.7394,{"date":399,"open":345,"high":345,"low":356,"close":356,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-07-13",-0.12,-1.37,1040.5109,32,8.677,{"date":406,"open":260,"high":260,"low":260,"close":260,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":260},"2026-07-10",0.023,0.26,200,{"date":411,"open":385,"high":384,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-07-09",8.757,0.062,0.71,3000,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":419},"2026-07-08",8.65,8.695,8.615,-0.085,-0.97,8200,{"date":425,"open":426,"high":427,"low":428,"close":260,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":260},"2026-07-07",8.76,8.8,8.73,-0.145,-1.62,25300,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":436},"2026-07-06",8.885,8.932,8.925,0.189,2.16,10100,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-07-02",8.842,8.712,8.736,-0.022,-0.25,2800,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":452},"2026-07-01",8.815,8.84,8.758,-0.052,-0.59,4200,{"date":457,"open":458,"high":250,"low":458,"close":250,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":250},"2026-06-30",8.71,0.109,1.25,3600,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":465},"2026-06-29",8.61,8.701,8.57,0.147,1.72,10200,{"date":471,"open":316,"high":346,"low":316,"close":472,"change":473,"percent_change":474,"volume":447,"transactions":9,"vwap":472},"2026-06-26",8.554,0.014,0.16,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":149,"percent_change":124,"volume":479,"transactions":9,"vwap":478},"2026-06-25",8.6,8.54,2200,{"date":481,"open":290,"high":290,"low":290,"close":290,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":290},"2026-06-24",0.016,0.19,1800,{"date":486,"open":300,"high":478,"low":316,"close":487,"change":488,"percent_change":489,"volume":439,"transactions":9,"vwap":487},"2026-06-23",8.484,-0.281,-3.21,{"date":491,"open":458,"high":492,"low":458,"close":259,"change":493,"percent_change":63,"volume":494,"transactions":9,"vwap":259},"2026-06-22",8.82,-0.064,6400,{"date":496,"open":450,"high":270,"low":450,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-06-18",8.829,0.157,1.81,6700,{"date":502,"open":270,"high":270,"low":503,"close":503,"change":504,"percent_change":393,"volume":505,"transactions":9,"vwap":503},"2026-06-17",8.672,0.005,600,{"date":507,"open":508,"high":345,"low":509,"close":509,"change":510,"percent_change":236,"volume":511,"transactions":9,"vwap":509},"2026-06-16",8.67,8.667,-0.093,6800,{"date":513,"open":514,"high":270,"low":426,"close":426,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":426},"2026-06-15",8.775,0.164,1.91,1700,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":13,"percent_change":522,"volume":523,"transactions":9,"vwap":521},"2026-06-12",8.541,8.596,0.15,1600,{"date":525,"open":321,"high":526,"low":321,"close":526,"change":527,"percent_change":528,"volume":173,"transactions":9,"vwap":526},"2026-06-11",8.583,0.253,3.04,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-06-10",8.39,8.31,8.33,-0.045,-0.54,3400,{"date":538,"open":299,"high":357,"low":539,"close":540,"change":541,"percent_change":169,"volume":500,"transactions":9,"vwap":540},"2026-06-09",8.35,8.375,-0.06,{"date":543,"open":316,"high":316,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-06-08",8.435,0.11,1.32,9100,{"date":549,"open":478,"high":478,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-06-05",8.325,-0.345,-3.98,2600,{"date":555,"open":556,"high":557,"low":356,"close":508,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":508},"2026-06-04",8.665,8.7,0.13,1.52,19600,{"date":562,"open":300,"high":466,"low":300,"close":478,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":478},"2026-06-03",-0.079,-0.92,8000,{"date":567,"open":568,"high":418,"low":346,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-06-02",8.625,8.619,-0.026,-0.3,6100,{"date":574,"open":478,"high":508,"low":478,"close":575,"change":576,"percent_change":226,"volume":536,"transactions":9,"vwap":575},"2026-06-01",8.645,0.095,{"date":578,"open":579,"high":466,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-05-29",8.55,0.025,0.29,1900,{"date":584,"open":585,"high":478,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-05-28",8.47,8.44,8.525,0.054,0.64,12200,{"date":592,"open":308,"high":308,"low":316,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-05-27",8.471,-0.054,-0.63,4100,{"date":598,"open":599,"high":587,"low":600,"close":587,"change":601,"percent_change":460,"volume":602,"transactions":9,"vwap":587},"2026-05-26",8.49,8.4,0.105,2500,{"date":604,"open":290,"high":290,"low":321,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-05-22",8.42,0.07,0.84,14300,{"date":610,"open":611,"high":612,"low":613,"close":539,"change":606,"percent_change":614,"volume":615,"transactions":9,"vwap":539},"2026-05-21",8.3,8.36,8.22,0.85,3700,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":608,"transactions":9,"vwap":619},"2026-05-20",8.15,8.28,0.129,1.58,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-05-19",8.18,8.12,8.151,0.031,0.38,9700,{"date":631,"open":632,"high":632,"low":633,"close":625,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":625},"2026-05-18",8.2,8.1,-0.035,-0.43,12000,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":429,"percent_change":643,"volume":455,"transactions":9,"vwap":642},"2026-05-15",8.145,8.19,8.13,8.155,-1.75,{"date":645,"open":646,"high":532,"low":646,"close":611,"change":358,"percent_change":647,"volume":648,"transactions":9,"vwap":611},"2026-05-14",8.27,0.61,11100,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-05-13",8.183,8.25,-0.02,-0.24,3500,{"date":657,"open":652,"high":658,"low":659,"close":646,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":646},"2026-05-12",8.275,8.23,-0.09,-1.08,5300,{"date":664,"open":665,"high":665,"low":539,"close":612,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":612},"2026-05-11",8.48,-0.156,-1.83,12300,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":199,"volume":536,"transactions":9,"vwap":673},"2026-05-08",8.52,8.498,8.516,-0.014,{"date":676,"open":579,"high":464,"low":671,"close":288,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":288},"2026-05-07",-0.08,-0.93,5800,{"date":681,"open":464,"high":355,"low":682,"close":464,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":464},"2026-05-06",8.59,0.194,2.31,5100,{"date":687,"open":326,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-05-05",8.445,8.361,8.416,0.036,0.43,5600,{"date":695,"open":605,"high":544,"low":539,"close":696,"change":677,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-05-04",8.38,-0.95,4600,{"date":700,"open":665,"high":665,"low":701,"close":316,"change":393,"percent_change":414,"volume":702,"transactions":9,"vwap":316},"2026-05-01",8.43,6000,{"date":704,"open":705,"high":600,"low":705,"close":600,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":600},"2026-04-30",8.305,0.125,1.51,500,{"date":710,"open":646,"high":532,"low":711,"close":658,"change":712,"percent_change":713,"volume":596,"transactions":9,"vwap":658},"2026-04-29",8.255,-0.055,-0.66,{"date":715,"open":586,"high":586,"low":716,"close":533,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":533},"2026-04-28",8.32,-0.2,-2.34,8900,{"date":721,"open":364,"high":364,"low":288,"close":288,"change":722,"percent_change":400,"volume":723,"transactions":9,"vwap":288},"2026-04-27",-0.01,800,{"date":725,"open":726,"high":308,"low":726,"close":478,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":478},"2026-04-24",8.477,0.088,1.04,1500,{"date":731,"open":307,"high":307,"low":701,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-04-23",8.452,-0.138,-1.61,3800,{"date":737,"open":346,"high":477,"low":346,"close":682,"change":358,"percent_change":359,"volume":738,"transactions":9,"vwap":682},"2026-04-22",9400,{"date":740,"open":508,"high":458,"low":478,"close":478,"change":741,"percent_change":742,"volume":698,"transactions":9,"vwap":478},"2026-04-21",-0.125,-1.44,{"date":744,"open":289,"high":556,"low":745,"close":556,"change":541,"percent_change":746,"volume":455,"transactions":9,"vwap":556},"2026-04-20",8.638,-0.69,{"date":748,"open":260,"high":427,"low":749,"close":749,"change":706,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-04-17",8.725,1.45,4900,{"date":753,"open":477,"high":754,"low":755,"close":477,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":477},"2026-04-16",8.635,8.599,0,2300,{"date":759,"open":579,"high":464,"low":579,"close":477,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":477},"2026-04-15",0.02,0.23,11600,{"date":764,"open":466,"high":346,"low":765,"close":346,"change":558,"percent_change":766,"volume":767,"transactions":9,"vwap":346},"2026-04-14",8.537,1.54,3200,{"date":769,"open":612,"high":316,"low":770,"close":771,"change":545,"percent_change":546,"volume":772,"transactions":9,"vwap":771},"2026-04-13",8.34,8.45,15800,{"date":774,"open":539,"high":539,"low":775,"close":770,"change":776,"percent_change":571,"volume":777,"transactions":9,"vwap":770},"2026-04-10",8.315,-0.025,1200,{"date":779,"open":646,"high":696,"low":780,"close":781,"change":782,"percent_change":149,"volume":783,"transactions":9,"vwap":781},"2026-04-09",8.24,8.365,0.003,17200,{"date":785,"open":316,"high":316,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-04-08",8.362,0.302,3.75,100,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":198,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-04-07",7.98,8.06,7.92,-0.19,13400,{"date":798,"open":799,"high":800,"low":801,"close":799,"change":802,"percent_change":803,"volume":461,"transactions":9,"vwap":799},"2026-04-06",8.075,8.105,8.071,0.045,0.56,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-04-02",7.93,8.08,8.03,-0.065,-0.8,42600,{"date":813,"open":642,"high":642,"low":814,"close":815,"change":816,"percent_change":817,"volume":735,"transactions":9,"vwap":815},"2026-04-01",8.09,8.095,0.135,1.7,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":536,"transactions":9,"vwap":821},"2026-03-31",7.845,7.96,7.835,0.246,3.19,{"date":826,"open":827,"high":827,"low":22,"close":828,"change":829,"percent_change":291,"volume":830,"transactions":9,"vwap":828},"2026-03-30",7.79,7.714,-0.002,2100,{"date":832,"open":833,"high":834,"low":22,"close":835,"change":836,"percent_change":837,"volume":484,"transactions":9,"vwap":835},"2026-03-27",7.76,7.82,7.716,-0.142,-1.81,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":439,"transactions":9,"vwap":842},"2026-03-26",7.99,8,7.858,-0.172,-2.14,{"date":846,"open":847,"high":847,"low":808,"close":808,"change":756,"percent_change":756,"volume":484,"transactions":9,"vwap":808},"2026-03-25",8.11,{"date":849,"open":808,"high":850,"low":808,"close":808,"change":851,"percent_change":852,"volume":173,"transactions":9,"vwap":808},"2026-03-24",8.049,-0.087,-1.07,{"date":854,"open":855,"high":856,"low":792,"close":857,"change":858,"percent_change":824,"volume":469,"transactions":9,"vwap":857},"2026-03-23",8.115,8.16,8.117,0.251,{"date":860,"open":792,"high":792,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-03-20",7.86,7.866,-0.229,-2.83,14400,{"date":867,"open":807,"high":847,"low":868,"close":815,"change":712,"percent_change":869,"volume":484,"transactions":9,"vwap":815},"2026-03-19",8.02,-0.67,{"date":871,"open":872,"high":533,"low":618,"close":618,"change":795,"percent_change":873,"volume":615,"transactions":9,"vwap":618},"2026-03-18",8.26,-2.28,{"date":875,"open":531,"high":531,"low":716,"close":770,"change":876,"percent_change":78,"volume":877,"transactions":9,"vwap":770},"2026-03-17",0.028,4300,{"date":879,"open":770,"high":770,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-03-16",8.281,8.312,0.171,2.1,3300,{"date":886,"open":887,"high":705,"low":814,"close":888,"change":594,"percent_change":713,"volume":889,"transactions":9,"vwap":888},"2026-03-13",8.29,8.141,7300,{"date":891,"open":539,"high":539,"low":624,"close":892,"change":795,"percent_change":893,"volume":596,"transactions":9,"vwap":892},"2026-03-12",8.195,-2.27,{"date":895,"open":326,"high":321,"low":326,"close":896,"change":897,"percent_change":746,"volume":582,"transactions":9,"vwap":896},"2026-03-11",8.385,-0.058,{"date":899,"open":900,"high":466,"low":701,"close":901,"change":902,"percent_change":713,"volume":455,"transactions":9,"vwap":901},"2026-03-10",8.485,8.443,-0.056,{"date":904,"open":887,"high":290,"low":887,"close":905,"change":906,"percent_change":78,"volume":572,"transactions":9,"vwap":905},"2026-03-09",8.499,0.029,{"date":908,"open":600,"high":671,"low":600,"close":585,"change":291,"percent_change":292,"volume":909,"transactions":9,"vwap":585},"2026-03-06",9900,{"date":911,"open":300,"high":300,"low":599,"close":290,"change":912,"percent_change":366,"volume":596,"transactions":9,"vwap":290},"2026-03-05",-0.13,{"date":914,"open":464,"high":418,"low":477,"close":372,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":372},"2026-03-04",0.074,0.86,6600,{"date":919,"open":600,"high":920,"low":600,"close":921,"change":922,"percent_change":923,"volume":536,"transactions":9,"vwap":921},"2026-03-03",8.594,8.556,-0.129,-1.49,{"date":925,"open":926,"high":392,"low":418,"close":927,"change":741,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-03-02",8.68,8.685,-1.42,11800,{"date":931,"open":932,"high":250,"low":384,"close":250,"change":149,"percent_change":134,"volume":655,"transactions":9,"vwap":250},"2026-02-27",8.795,{"date":934,"open":260,"high":384,"low":345,"close":385,"change":935,"percent_change":852,"volume":936,"transactions":9,"vwap":385},"2026-02-26",-0.095,6300,{"date":938,"open":939,"high":940,"low":427,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-02-25",8.85,8.89,8.865,0.039,0.44,5400,{"date":946,"open":385,"high":947,"low":385,"close":947,"change":948,"percent_change":949,"volume":415,"transactions":9,"vwap":947},"2026-02-24",8.826,0.061,0.7,{"date":951,"open":434,"high":434,"low":259,"close":259,"change":952,"percent_change":953,"volume":553,"transactions":9,"vwap":259},"2026-02-23",-0.181,-2.02,{"date":955,"open":373,"high":956,"low":373,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-02-20",8.96,8.946,0.071,0.8,1300,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":291,"percent_change":966,"volume":767,"transactions":9,"vwap":965},"2026-02-19",8.97,8.872,8.875,-0.34,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":226,"volume":973,"transactions":9,"vwap":971},"2026-02-18",8.94,8.9,8.905,0.098,12400,{"date":975,"open":557,"high":270,"low":419,"close":976,"change":977,"percent_change":978,"volume":719,"transactions":9,"vwap":976},"2026-02-17",8.807,-0.043,-0.49,{"date":980,"open":981,"high":940,"low":260,"close":939,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":939},"2026-02-13",8.87,0.143,1.64,654700,{"date":986,"open":427,"high":250,"low":557,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-02-12",8.707,-0.347,-3.83,5200,{"date":992,"open":993,"high":994,"low":222,"close":995,"change":996,"percent_change":564,"volume":997,"transactions":9,"vwap":995},"2026-02-11",9.04,9.08,9.054,-0.084,346100,{"date":999,"open":195,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":648,"transactions":9,"vwap":1001},"2026-02-10",9.19,9.138,0.083,0.92,{"date":1005,"open":1006,"high":1006,"low":993,"close":1007,"change":1008,"percent_change":559,"volume":1009,"transactions":9,"vwap":1007},"2026-02-09",9.09,9.055,0.136,10400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-02-06",8.86,8.919,0.134,1.53,4700,{"date":1018,"open":970,"high":970,"low":271,"close":271,"change":1019,"percent_change":1020,"volume":469,"transactions":9,"vwap":271},"2026-02-05",-0.131,-1.47,{"date":1022,"open":1023,"high":1023,"low":508,"close":1024,"change":1025,"percent_change":1026,"volume":439,"transactions":9,"vwap":1024},"2026-02-04",8.988,8.916,-0.061,-0.68,{"date":1028,"open":1029,"high":1029,"low":514,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-02-03",9.21,8.977,-0.286,-3.09,34900,{"date":1035,"open":1036,"high":1037,"low":196,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-02-02",9.23,9.32,9.263,0.058,0.63,14700,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":400,"percent_change":1047,"volume":662,"transactions":9,"vwap":1046},"2026-01-30",9.305,9.115,9.205,-1.29,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":301,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-01-29",9.3,9.325,-1.89,2400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":776,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-01-28",9.495,9.505,9.43,-0.26,11700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":607,"volume":469,"transactions":9,"vwap":1066},"2026-01-27",9.49,9.56,9.48,9.53,0.079,{"date":1069,"open":1070,"high":1071,"low":1058,"close":1072,"change":1073,"percent_change":1074,"volume":648,"transactions":9,"vwap":1072},"2026-01-26",9.445,9.455,9.451,0.073,0.78,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-01-23",9.35,9.378,0.038,0.41,4000,{"date":1083,"open":1084,"high":1085,"low":1037,"close":1086,"change":1087,"percent_change":359,"volume":1088,"transactions":9,"vwap":1086},"2026-01-22",9.322,9.36,9.34,0.055,4500,{"date":1090,"open":1091,"high":1044,"low":1091,"close":1092,"change":1093,"percent_change":1003,"volume":582,"transactions":9,"vwap":1092},"2026-01-21",9.2,9.285,0.085,{"date":1095,"open":1096,"high":1096,"low":186,"close":1091,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1091},"2026-01-20",9.28,-0.189,-2.01,9800,{"date":1101,"open":1102,"high":1103,"low":1086,"close":1104,"change":570,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-01-16",9.4,9.45,9.389,-0.28,21200,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":545,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-01-15",9.46,9.415,1.18,700,{"date":1114,"open":1065,"high":1065,"low":16,"close":1044,"change":1115,"percent_change":1116,"volume":936,"transactions":9,"vwap":1044},"2026-01-14",-0.175,-1.85,{"date":1118,"open":1119,"high":1120,"low":1065,"close":1065,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1065},"2026-01-13",9.565,9.58,-0.115,-1.2,3100,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":606,"volume":447,"transactions":9,"vwap":1128},"2026-01-12",9.6,9.57,9.595,0.007,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":349,"volume":960,"transactions":9,"vwap":1134},"2026-01-09",9.52,9.59,9.588,0.108,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1065,"change":660,"percent_change":1140,"volume":757,"transactions":9,"vwap":1065},"2026-01-08",9.471,9.5,-0.94,{"date":1142,"open":1128,"high":1126,"low":1066,"close":1127,"change":712,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1127},"2026-01-07",-0.57,7900,{"date":1146,"open":1064,"high":1147,"low":1064,"close":1148,"change":1149,"percent_change":516,"volume":1016,"transactions":9,"vwap":1148},"2026-01-06",9.65,9.625,0.18,{"date":1151,"open":1152,"high":1103,"low":1152,"close":1070,"change":1153,"percent_change":1154,"volume":1053,"transactions":9,"vwap":1070},"2026-01-05",9.33,0.3,3.28,{"date":1156,"open":1091,"high":1091,"low":213,"close":197,"change":20,"percent_change":1157,"volume":1158,"transactions":9,"vwap":197},"2026-01-02",0.33,6200,{"date":1160,"open":196,"high":1161,"low":1162,"close":1045,"change":541,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1045},"2025-12-31",9.156,9.07,-0.65,18600,{"date":1166,"open":1167,"high":1168,"low":196,"close":1169,"change":653,"percent_change":1170,"volume":602,"transactions":9,"vwap":1169},"2025-12-30",9.18,9.183,9.175,-0.22,{"date":1172,"open":186,"high":1173,"low":186,"close":1174,"change":504,"percent_change":358,"volume":1175,"transactions":9,"vwap":1174},"2025-12-29",9.239,9.195,5000,{"date":1177,"open":1000,"high":1000,"low":1000,"close":1000,"change":760,"percent_change":86,"volume":173,"transactions":9,"vwap":1000},"2025-12-26",{"date":1179,"open":1180,"high":1000,"low":196,"close":186,"change":504,"percent_change":358,"volume":830,"transactions":9,"vwap":186},"2025-12-24",9.188,{"date":1182,"open":197,"high":186,"low":196,"close":1183,"change":722,"percent_change":264,"volume":523,"transactions":9,"vwap":1183},"2025-12-23",9.165,{"date":1185,"open":1167,"high":1091,"low":1186,"close":1169,"change":273,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1169},"2025-12-22",9.159,0.88,4800,{"date":1190,"open":223,"high":1191,"low":1192,"close":1192,"change":802,"percent_change":1193,"volume":484,"transactions":9,"vwap":1192},"2025-12-19",9.122,9.095,0.5,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":225,"percent_change":1198,"volume":1112,"transactions":9,"vwap":1197},"2025-12-18",9.081,9.05,1.12,{"date":1200,"open":1201,"high":1197,"low":1202,"close":1202,"change":400,"percent_change":1203,"volume":655,"transactions":9,"vwap":1202},"2025-12-17",9.035,8.95,-1.32,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1162,"change":541,"percent_change":713,"volume":500,"transactions":9,"vwap":1162},"2025-12-16",9.13,9.021,{"date":1209,"open":1183,"high":1183,"low":1210,"close":1206,"change":291,"percent_change":1211,"volume":735,"transactions":9,"vwap":1206},"2025-12-15",9.101,-0.33,{"date":1213,"open":1167,"high":1167,"low":194,"close":205,"change":634,"percent_change":1214,"volume":777,"transactions":9,"vwap":205},"2025-12-12",-0.38,{"date":1216,"open":1029,"high":1217,"low":205,"close":1174,"change":722,"percent_change":264,"volume":884,"transactions":9,"vwap":1174},"2025-12-11",9.235,{"date":1219,"open":196,"high":1046,"low":1220,"close":1046,"change":149,"percent_change":943,"volume":1123,"transactions":9,"vwap":1046},"2025-12-10",9.113,{"date":1222,"open":205,"high":1169,"low":205,"close":1183,"change":756,"percent_change":756,"volume":685,"transactions":9,"vwap":1183},"2025-12-09",{"date":1224,"open":1225,"high":1225,"low":1206,"close":1183,"change":1226,"percent_change":717,"volume":1227,"transactions":9,"vwap":1183},"2025-12-08",9.209,-0.018,7500,{"date":1229,"open":1230,"high":1231,"low":1167,"close":1168,"change":1232,"percent_change":1233,"volume":729,"transactions":9,"vwap":1168},"2025-12-05",9.221,9.251,-0.042,-0.46,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":20,"percent_change":1157,"volume":830,"transactions":9,"vwap":1238},"2025-12-04",9.25,9.171,9.225,{"date":1240,"open":205,"high":1174,"low":205,"close":1174,"change":816,"percent_change":1241,"volume":1081,"transactions":9,"vwap":1174},"2025-12-03",1.49,{"date":1243,"open":1202,"high":1206,"low":1202,"close":241,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":241},"2025-12-02",0.008,0.09,6900,{"date":1248,"open":1162,"high":224,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":582,"transactions":9,"vwap":1249},"2025-12-01",9.052,-0.048,-0.53,{"date":1253,"open":223,"high":223,"low":223,"close":223,"change":1245,"percent_change":172,"volume":723,"transactions":9,"vwap":223},"2025-11-28",{"date":1255,"open":1256,"high":1197,"low":1256,"close":1257,"change":273,"percent_change":119,"volume":1258,"transactions":9,"vwap":1257},"2025-11-26",8.93,9.01,9500,{"date":1260,"open":1013,"high":956,"low":248,"close":1256,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1256},"2025-11-25",0.091,1.03,1400,{"date":1265,"open":1266,"high":451,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":582,"transactions":9,"vwap":1267},"2025-11-24",8.801,8.839,0.069,0.79,{"date":1271,"open":260,"high":260,"low":385,"close":385,"change":545,"percent_change":1272,"volume":708,"transactions":9,"vwap":385},"2025-11-21",1.27,{"date":1274,"open":1275,"high":1275,"low":356,"close":356,"change":1276,"percent_change":1277,"volume":1123,"transactions":9,"vwap":356},"2025-11-20",8.956,-0.231,-2.6,{"date":1279,"open":940,"high":970,"low":1280,"close":1281,"change":1282,"percent_change":606,"volume":1081,"transactions":9,"vwap":1281},"2025-11-19",8.861,8.891,0.006,{"date":1284,"open":1012,"high":1285,"low":260,"close":434,"change":1286,"percent_change":571,"volume":1287,"transactions":9,"vwap":434},"2025-11-18",8.899,-0.027,5500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":928,"volume":582,"transactions":9,"vwap":1293},"2025-11-17",8.98,9,8.896,8.912,-0.128,{"date":1296,"open":1291,"high":1297,"low":1291,"close":993,"change":897,"percent_change":1298,"volume":685,"transactions":9,"vwap":993},"2025-11-14",9.061,-0.64,{"date":1300,"open":1174,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":777,"transactions":9,"vwap":1302},"2025-11-13",9.219,9.098,-0.144,-1.56,{"date":1306,"open":1036,"high":1307,"low":1036,"close":1307,"change":1308,"percent_change":291,"volume":582,"transactions":9,"vwap":1307},"2025-11-12",9.242,-0.003,{"date":1310,"open":194,"high":1311,"low":194,"close":1311,"change":706,"percent_change":1312,"volume":447,"transactions":9,"vwap":1311},"2025-11-11",9.245,1.37,{"date":1314,"open":1315,"high":1206,"low":1162,"close":1316,"change":760,"percent_change":86,"volume":877,"transactions":9,"vwap":1316},"2025-11-10",9.099,9.12,{"date":1318,"open":1197,"high":223,"low":249,"close":223,"change":634,"percent_change":1214,"volume":582,"transactions":9,"vwap":223},"2025-11-07",{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1277,"volume":1324,"transactions":9,"vwap":1322},"2025-11-06",9.39,9.135,-0.244,2000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1039,"percent_change":1331,"volume":572,"transactions":9,"vwap":1330},"2025-11-05",9.343,9.401,9.312,9.379,0.62,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":830,"transactions":9,"vwap":1335},"2025-11-04",9.42,9.321,-0.169,-1.78,{"date":1339,"open":1340,"high":1132,"low":1340,"close":1063,"change":1341,"percent_change":1342,"volume":679,"transactions":9,"vwap":1063},"2025-11-03",9.483,-0.05,-0.52,{"date":1344,"open":1066,"high":1345,"low":1066,"close":1345,"change":1346,"percent_change":1347,"volume":1112,"transactions":9,"vwap":1345},"2025-10-31",9.54,-0.004,-0.04,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":760,"volume":1353,"transactions":9,"vwap":1351},"2025-10-30",9.579,9.544,0.002,300,{"date":1355,"open":1356,"high":1356,"low":1345,"close":1357,"change":1358,"percent_change":1359,"volume":455,"transactions":9,"vwap":1357},"2025-10-29",9.669,9.542,-0.158,-1.63,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":634,"percent_change":1366,"volume":484,"transactions":9,"vwap":1365},"2025-10-28",9.715,9.72,9.685,9.7,-0.36,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":706,"percent_change":1370,"volume":409,"transactions":9,"vwap":1369},"2025-10-27",9.735,1.3,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":198,"percent_change":199,"volume":1376,"transactions":9,"vwap":1375},"2025-10-24",9.64,9.69,9.61,9600,{"date":1378,"open":1120,"high":1148,"low":1064,"close":1148,"change":1379,"percent_change":1269,"volume":757,"transactions":9,"vwap":1148},"2025-10-23",0.075,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":852,"volume":484,"transactions":9,"vwap":1383},"2025-10-22",9.63,9.55,-0.103,{"date":1386,"open":1373,"high":1387,"low":1373,"close":1388,"change":1389,"percent_change":1193,"volume":1390,"transactions":9,"vwap":1388},"2025-10-21",9.68,9.653,0.048,2900,{"date":1392,"open":1375,"high":1393,"low":1394,"close":1394,"change":545,"percent_change":1395,"volume":173,"transactions":9,"vwap":1394},"2025-10-20",9.62,9.605,1.16,{"date":1397,"open":1334,"high":1056,"low":1334,"close":1056,"change":1087,"percent_change":34,"volume":830,"transactions":9,"vwap":1056},"2025-10-17",{"date":1399,"open":1400,"high":1066,"low":1401,"close":1401,"change":1226,"percent_change":795,"volume":830,"transactions":9,"vwap":1401},"2025-10-16",9.51,9.44,{"date":1403,"open":1066,"high":1066,"low":1404,"close":1404,"change":13,"percent_change":79,"volume":173,"transactions":9,"vwap":1404},"2025-10-15",9.458,{"date":1406,"open":1085,"high":1407,"low":1085,"close":1070,"change":1408,"percent_change":474,"volume":572,"transactions":9,"vwap":1070},"2025-10-14",9.494,0.015,{"date":1410,"open":1411,"high":1066,"low":1412,"close":1058,"change":1093,"percent_change":1413,"volume":679,"transactions":9,"vwap":1058},"2025-10-13",9.47,9.41,0.91,{"date":1415,"open":1394,"high":1394,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":415,"transactions":9,"vwap":1416},"2025-10-10",9.345,-0.265,-2.76,{"date":1420,"open":1387,"high":1387,"low":1127,"close":1375,"change":722,"percent_change":1421,"volume":944,"transactions":9,"vwap":1375},"2025-10-09",-0.1,{"date":1423,"open":1375,"high":1382,"low":1133,"close":1393,"change":1424,"percent_change":1425,"volume":596,"transactions":9,"vwap":1393},"2025-10-08",0.035,0.37,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":173,"transactions":9,"vwap":1429},"2025-10-07",9.628,9.585,-0.155,-1.59,{"date":1433,"open":1374,"high":1434,"low":1435,"close":1434,"change":706,"percent_change":1370,"volume":698,"transactions":9,"vwap":1434},"2025-10-06",9.74,9.642,{"date":1437,"open":1120,"high":1393,"low":1064,"close":1438,"change":413,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-10-03",9.615,0.65,7600,{"date":1442,"open":1065,"high":1443,"low":1065,"close":1443,"change":1444,"percent_change":766,"volume":1445,"transactions":9,"vwap":1443},"2025-10-02",9.553,0.145,9000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":134,"volume":655,"transactions":9,"vwap":1449},"2025-10-01",9.407,9.408,9.365,0.043,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1450,"change":1456,"percent_change":1170,"volume":1088,"transactions":9,"vwap":1450},"2025-09-30",9.37,9.31,-0.021,{"date":1458,"open":1459,"high":1102,"low":1459,"close":1460,"change":1461,"percent_change":129,"volume":723,"transactions":9,"vwap":1460},"2025-09-29",9.359,9.386,0.081,{"date":1463,"open":1236,"high":1455,"low":1464,"close":1044,"change":1465,"percent_change":1366,"volume":1466,"transactions":9,"vwap":1044},"2025-09-26",9.22,-0.034,2700,{"date":1468,"open":1416,"high":1469,"low":1037,"close":1470,"change":912,"percent_change":401,"volume":723,"transactions":9,"vwap":1470},"2025-09-25",9.351,9.339,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1214,"volume":1476,"transactions":9,"vwap":1474},"2025-09-24",9.521,9.469,-0.036,3900,{"date":1478,"open":1066,"high":1120,"low":1063,"close":1057,"change":1341,"percent_change":1342,"volume":1479,"transactions":9,"vwap":1057},"2025-09-23",7000,{"date":1481,"open":1066,"high":1120,"low":1065,"close":1482,"change":1483,"percent_change":225,"volume":1188,"transactions":9,"vwap":1482},"2025-09-22",9.555,0.01,{"date":1485,"open":1482,"high":1482,"low":1400,"close":1486,"change":1408,"percent_change":474,"volume":960,"transactions":9,"vwap":1486},"2025-09-19",9.545,{"date":1488,"open":1065,"high":1066,"low":1065,"close":1066,"change":1489,"percent_change":1490,"volume":536,"transactions":9,"vwap":1066},"2025-09-18",0.187,2,{"date":1492,"open":1454,"high":1493,"low":1494,"close":1327,"change":802,"percent_change":42,"volume":702,"transactions":9,"vwap":1327},"2025-09-17",9.38,9.315,{"date":1496,"open":1497,"high":1498,"low":16,"close":1498,"change":1499,"percent_change":1500,"volume":777,"transactions":9,"vwap":1498},"2025-09-16",9.273,9.298,0.033,0.36,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":408,"volume":1263,"transactions":9,"vwap":1505},"2025-09-15",9.266,9.24,9.265,0.024,{"date":1508,"open":1509,"high":1050,"low":1036,"close":1510,"change":1511,"percent_change":595,"volume":572,"transactions":9,"vwap":1510},"2025-09-12",9.29,9.241,-0.059,{"date":1513,"open":1096,"high":1050,"low":1096,"close":1050,"change":1514,"percent_change":1515,"volume":479,"transactions":9,"vwap":1050},"2025-09-11",0.131,1.43,{"date":1517,"open":1000,"high":1518,"low":205,"close":1519,"change":1520,"percent_change":1521,"volume":415,"transactions":9,"vwap":1519},"2025-09-10",9.197,9.169,-0.136,-1.46,{"date":1523,"open":1152,"high":1152,"low":1050,"close":1044,"change":776,"percent_change":1524,"volume":596,"transactions":9,"vwap":1044},"2025-09-09",-0.27,{"date":1526,"open":1527,"high":1152,"low":1527,"close":1152,"change":948,"percent_change":1528,"volume":484,"transactions":9,"vwap":1152},"2025-09-08",9.292,0.66,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":589,"volume":409,"transactions":9,"vwap":1531},"2025-09-05",9.269,0.059,{"date":1534,"open":186,"high":1029,"low":186,"close":1029,"change":358,"percent_change":156,"volume":884,"transactions":9,"vwap":1029},"2025-09-04",{"date":1536,"open":1316,"high":205,"low":213,"close":205,"change":1245,"percent_change":1537,"volume":517,"transactions":9,"vwap":205},"2025-09-03",0.99,{"date":1539,"open":1197,"high":1162,"low":222,"close":1162,"change":795,"percent_change":1540,"volume":553,"transactions":9,"vwap":1162},"2025-09-02",-2.05,{"date":1542,"open":1231,"high":16,"low":1231,"close":1543,"change":1544,"percent_change":978,"volume":596,"transactions":9,"vwap":1543},"2025-08-29",9.26,-0.046,{"date":1546,"open":1504,"high":1547,"low":1504,"close":1547,"change":1548,"percent_change":1549,"volume":173,"transactions":9,"vwap":1547},"2025-08-28",9.306,0.026,0.28,{"date":1551,"open":1504,"high":1096,"low":1504,"close":1096,"change":1424,"percent_change":628,"volume":447,"transactions":9,"vwap":1096},"2025-08-27",{"date":1553,"open":1543,"high":1543,"low":213,"close":1311,"change":1232,"percent_change":1554,"volume":944,"transactions":9,"vwap":1311},"2025-08-26",-0.45,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1140,"volume":1324,"transactions":9,"vwap":1558},"2025-08-25",9.361,9.287,-0.088,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":409,"transactions":9,"vwap":1562},"2025-08-22",9.375,0.144,1.56,{"date":1566,"open":1567,"high":1217,"low":1091,"close":1568,"change":1569,"percent_change":1570,"volume":479,"transactions":9,"vwap":1568},"2025-08-21",9.218,9.231,-0.082,-0.88,{"date":1572,"open":1231,"high":1573,"low":1231,"close":1573,"change":782,"percent_change":20,"volume":1476,"transactions":9,"vwap":1573},"2025-08-20",9.313,{"date":1575,"open":1044,"high":1455,"low":1050,"close":1455,"change":1346,"percent_change":1347,"volume":960,"transactions":9,"vwap":1455},"2025-08-19",{"date":1577,"open":1464,"high":1454,"low":1464,"close":1578,"change":1579,"percent_change":761,"volume":484,"transactions":9,"vwap":1578},"2025-08-18",9.314,0.021,{"date":1581,"open":1152,"high":1152,"low":1509,"close":1582,"change":1079,"percent_change":1080,"volume":777,"transactions":9,"vwap":1582},"2025-08-15",9.293,{"date":1584,"open":1311,"high":1096,"low":1311,"close":1585,"change":1586,"percent_change":329,"volume":1476,"transactions":9,"vwap":1585},"2025-08-14",9.255,-0.109,{"date":1588,"open":1589,"high":1493,"low":1152,"close":1590,"change":1268,"percent_change":85,"volume":1287,"transactions":9,"vwap":1590},"2025-08-13",9.357,9.364,{"date":1592,"open":1029,"high":1593,"low":1029,"close":1594,"change":1532,"percent_change":589,"volume":662,"transactions":9,"vwap":1594},"2025-08-12",9.319,9.295,{"date":1596,"open":1455,"high":1455,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":830,"transactions":9,"vwap":1597},"2025-08-11",9.236,-0.114,-1.22,{"date":1601,"open":1602,"high":1602,"low":1509,"close":1077,"change":1347,"percent_change":635,"volume":1603,"transactions":9,"vwap":1077},"2025-08-08",9.369,4400,{"date":1605,"open":1606,"high":1103,"low":1607,"close":1321,"change":1073,"percent_change":1074,"volume":1246,"transactions":9,"vwap":1321},"2025-08-07",9.411,9.366,{"date":1609,"open":1610,"high":1085,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1324,"transactions":9,"vwap":1611},"2025-08-06",9.302,9.317,0.082,0.89,{"date":1615,"open":1543,"high":1543,"low":1238,"close":1217,"change":722,"percent_change":264,"volume":1603,"transactions":9,"vwap":1217},"2025-08-05",{"date":1617,"open":1510,"high":1096,"low":1036,"close":1311,"change":1618,"percent_change":1074,"volume":1476,"transactions":9,"vwap":1311},"2025-08-04",0.072,{"date":1620,"open":1091,"high":1091,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":505,"transactions":9,"vwap":1622},"2025-08-01",9.153,9.173,-0.161,-1.72,{"date":1626,"open":1139,"high":1139,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1263,"transactions":9,"vwap":1627},"2025-07-31",9.334,-0.187,-1.96,{"date":1631,"open":1632,"high":1632,"low":1473,"close":1473,"change":1633,"percent_change":742,"volume":777,"transactions":9,"vwap":1473},"2025-07-30",9.558,-0.139,{"date":1635,"open":1636,"high":1636,"low":1373,"close":1637,"change":421,"percent_change":1638,"volume":1081,"transactions":9,"vwap":1637},"2025-07-29",9.722,9.66,-0.87,{"date":1640,"open":1641,"high":1642,"low":1363,"close":1643,"change":660,"percent_change":564,"volume":447,"transactions":9,"vwap":1643},"2025-07-28",9.778,9.79,9.745,{"date":1645,"open":1646,"high":175,"low":1647,"close":1648,"change":606,"percent_change":1649,"volume":889,"transactions":9,"vwap":1648},"2025-07-25",9.82,9.77,9.835,0.72,{"date":1651,"open":1652,"high":1652,"low":17,"close":1653,"change":1654,"percent_change":1655,"volume":757,"transactions":9,"vwap":1653},"2025-07-24",9.84,9.765,-0.041,-0.42,{"date":1657,"open":1658,"high":1646,"low":1658,"close":1659,"change":1461,"percent_change":1660,"volume":1123,"transactions":9,"vwap":1659},"2025-07-23",9.725,9.806,0.83,{"date":1662,"open":1663,"high":1663,"low":1637,"close":1658,"change":627,"percent_change":1664,"volume":500,"transactions":9,"vwap":1658},"2025-07-22",9.73,0.32,{"date":1666,"open":1667,"high":1658,"low":1668,"close":1668,"change":653,"percent_change":1669,"volume":729,"transactions":9,"vwap":1668},"2025-07-21",9.71,9.694,-0.21,{"date":1671,"open":1663,"high":1663,"low":1672,"close":1672,"change":1673,"percent_change":1554,"volume":505,"transactions":9,"vwap":1672},"2025-07-18",9.714,-0.044,{"date":1675,"open":1387,"high":1676,"low":1387,"close":1677,"change":1073,"percent_change":1678,"volume":723,"transactions":9,"vwap":1677},"2025-07-17",9.779,9.758,0.75,{"date":1680,"open":1128,"high":1364,"low":1128,"close":1364,"change":1681,"percent_change":93,"volume":830,"transactions":9,"vwap":1364},"2025-07-16",0.049,{"date":1683,"open":1373,"high":1374,"low":1684,"close":1685,"change":634,"percent_change":1366,"volume":990,"transactions":9,"vwap":1685},"2025-07-15",9.634,9.636,{"date":1687,"open":1373,"high":1387,"low":1373,"close":1688,"change":580,"percent_change":408,"volume":173,"transactions":9,"vwap":1688},"2025-07-14",9.671,{"date":1690,"open":1365,"high":1365,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":693,"transactions":9,"vwap":1691},"2025-07-11",9.646,-0.099,-1.02,{"date":1695,"open":1647,"high":1696,"low":1643,"close":1643,"change":264,"percent_change":1697,"volume":960,"transactions":9,"vwap":1643},"2025-07-10",9.8,-1.12,{"date":1699,"open":175,"high":175,"low":1700,"close":1701,"change":606,"percent_change":1649,"volume":1445,"transactions":9,"vwap":1701},"2025-07-09",9.831,9.855,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1476,"transactions":9,"vwap":1707},"2025-07-08",9.78,9.818,9.76,9.785,0.065,0.67,{"date":1711,"open":1374,"high":1642,"low":1374,"close":1363,"change":1025,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1363},"2025-07-07",-0.62,900,{"date":1715,"open":1696,"high":1696,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1123,"transactions":9,"vwap":1716},"2025-07-03",9.781,0.041,0.42,{"date":1720,"open":1363,"high":1653,"low":1365,"close":1434,"change":1475,"percent_change":1721,"volume":936,"transactions":9,"vwap":1434},"2025-07-02",-0.37,{"date":1723,"open":1652,"high":1652,"low":17,"close":1724,"change":996,"percent_change":1725,"volume":484,"transactions":9,"vwap":1724},"2025-07-01",9.776,-0.85,{"date":1727,"open":1642,"high":1728,"low":1642,"close":1728,"change":1499,"percent_change":78,"volume":447,"transactions":9,"vwap":1728},"2025-06-30",9.86,{"date":1730,"open":1731,"high":1731,"low":1696,"close":1732,"change":1733,"percent_change":1734,"volume":511,"transactions":9,"vwap":1732},"2025-06-27",9.83,9.827,0.122,1.26,{"date":1736,"open":1374,"high":1737,"low":1147,"close":1737,"change":273,"percent_change":1660,"volume":1738,"transactions":9,"vwap":1737},"2025-06-26",9.705,6500,{"date":1740,"open":1637,"high":1741,"low":1148,"close":1148,"change":935,"percent_change":1742,"volume":1175,"transactions":9,"vwap":1148},"2025-06-25",9.675,-0.98,{"date":1744,"open":1147,"high":1434,"low":1147,"close":1363,"change":1745,"percent_change":1746,"volume":944,"transactions":9,"vwap":1363},"2025-06-24",0.165,1.73,{"date":1748,"open":1749,"high":1120,"low":1749,"close":1482,"change":515,"percent_change":1750,"volume":936,"transactions":9,"vwap":1482},"2025-06-23",9.387,1.75,{"date":1752,"open":1412,"high":1109,"low":1086,"close":1753,"change":1754,"percent_change":1342,"volume":1479,"transactions":9,"vwap":1753},"2025-06-20",9.391,-0.049,{"date":1756,"open":1056,"high":1066,"low":1334,"close":1401,"change":1757,"percent_change":1758,"volume":662,"transactions":9,"vwap":1401},"2025-06-18",-0.075,-0.79,{"date":1760,"open":1375,"high":1147,"low":1139,"close":1761,"change":1115,"percent_change":837,"volume":547,"transactions":9,"vwap":1761},"2025-06-17",9.515,{"date":1763,"open":1764,"high":1765,"low":1147,"close":1374,"change":706,"percent_change":1766,"volume":889,"transactions":9,"vwap":1374},"2025-06-16",9.665,9.742,1.31,{"date":1768,"open":1382,"high":1388,"low":1119,"close":1119,"change":1769,"percent_change":1770,"volume":1053,"transactions":9,"vwap":1119},"2025-06-13",-0.245,-2.5,{"date":1772,"open":1731,"high":1652,"low":1647,"close":1773,"change":1548,"percent_change":1774,"volume":553,"transactions":9,"vwap":1773},"2025-06-12",9.81,0.27,{"date":1776,"open":175,"high":175,"low":17,"close":1777,"change":653,"percent_change":717,"volume":1440,"transactions":9,"vwap":1777},"2025-06-11",9.784,{"date":1779,"open":1647,"high":1780,"low":1647,"close":1781,"change":393,"percent_change":1331,"volume":1112,"transactions":9,"vwap":1781},"2025-06-10",9.825,9.804,{"date":1783,"open":1728,"high":1728,"low":1784,"close":1784,"change":677,"percent_change":1785,"volume":1041,"transactions":9,"vwap":1784},"2025-06-09",9.744,-0.81,{"date":1787,"open":1652,"high":1728,"low":1788,"close":1788,"change":1067,"percent_change":1789,"volume":447,"transactions":9,"vwap":1788},"2025-06-06",9.824,0.81,{"date":1791,"open":1434,"high":1773,"low":1663,"close":1643,"change":1483,"percent_change":225,"volume":865,"transactions":9,"vwap":1643},"2025-06-05",{"date":1793,"open":1663,"high":1794,"low":1795,"close":1369,"change":1389,"percent_change":1193,"volume":582,"transactions":9,"vwap":1369},"2025-06-04",9.759,9.721,{"date":1797,"open":1798,"high":1363,"low":1382,"close":1798,"change":1799,"percent_change":571,"volume":1800,"transactions":9,"vwap":1798},"2025-06-03",9.687,-0.029,15000,{"date":1802,"open":1126,"high":1803,"low":1126,"close":1803,"change":1804,"percent_change":1245,"volume":173,"transactions":9,"vwap":1803},"2025-06-02",9.716,0.009,{"date":1806,"open":1637,"high":1667,"low":1383,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-05-30",9.707,0.052,0.54,8300,{"date":1812,"open":1813,"high":1374,"low":1814,"close":1814,"change":1815,"percent_change":722,"volume":679,"transactions":9,"vwap":1814},"2025-05-29",9.678,9.655,-0.001,{"date":1817,"open":1147,"high":1363,"low":1373,"close":1818,"change":1341,"percent_change":1342,"volume":1819,"transactions":9,"vwap":1818},"2025-05-28",9.656,5900,{"date":1821,"open":1822,"high":1663,"low":1637,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-05-27",9.677,9.706,0.175,1.84,7800,{"date":1828,"open":1400,"high":1383,"low":1400,"close":1829,"change":1830,"percent_change":1758,"volume":505,"transactions":9,"vwap":1829},"2025-05-23",9.531,-0.076,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1549,"volume":409,"transactions":9,"vwap":1833},"2025-05-22",9.607,0.027,{"date":1836,"open":1837,"high":1672,"low":1838,"close":1120,"change":1839,"percent_change":1840,"volume":1476,"transactions":9,"vwap":1120},"2025-05-21",9.695,9.571,-0.134,-1.38,{"date":1842,"open":1363,"high":1363,"low":1364,"close":1672,"change":504,"percent_change":358,"volume":757,"transactions":9,"vwap":1672},"2025-05-20",{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":42,"volume":708,"transactions":9,"vwap":1846},"2025-05-19",9.67,9.709,0.046,{"date":1849,"open":1066,"high":1850,"low":1066,"close":1850,"change":1511,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-05-16",9.663,-0.61,8100,{"date":1854,"open":1741,"high":17,"low":1382,"close":1636,"change":1834,"percent_change":1549,"volume":494,"transactions":9,"vwap":1636},"2025-05-15",{"date":1856,"open":1643,"high":1647,"low":1147,"close":1837,"change":1857,"percent_change":63,"volume":484,"transactions":9,"vwap":1837},"2025-05-14",-0.07,{"date":1859,"open":1127,"high":1696,"low":1127,"close":1653,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1653},"2025-05-13",0.137,1.42,8600,{"date":1864,"open":1387,"high":1387,"low":1063,"close":1428,"change":1149,"percent_change":516,"volume":1123,"transactions":9,"vwap":1428},"2025-05-12",{"date":1866,"open":1132,"high":1126,"low":1867,"close":1867,"change":1868,"percent_change":912,"volume":1440,"transactions":9,"vwap":1867},"2025-05-09",9.448,-0.012,{"date":1870,"open":1412,"high":1109,"low":1412,"close":1109,"change":1717,"percent_change":943,"volume":723,"transactions":9,"vwap":1109},"2025-05-08",{"date":1872,"open":1873,"high":1874,"low":1085,"close":1875,"change":802,"percent_change":42,"volume":1053,"transactions":9,"vwap":1875},"2025-05-07",9.395,9.424,9.419,{"date":1877,"open":1412,"high":1878,"low":1085,"close":1879,"change":712,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-05-06",9.439,9.374,-0.58,7400,{"date":1883,"open":1884,"high":1063,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1081,"transactions":9,"vwap":1885},"2025-05-05",9.388,9.429,-0.038,-0.4,{"date":1889,"open":1109,"high":1890,"low":1058,"close":1891,"change":1892,"percent_change":1893,"volume":447,"transactions":9,"vwap":1891},"2025-05-02",9.486,9.467,0.116,1.24,{"date":1895,"open":1335,"high":1085,"low":1335,"close":1469,"change":198,"percent_change":199,"volume":1324,"transactions":9,"vwap":1469},"2025-05-01",{"date":1897,"open":1167,"high":1607,"low":1167,"close":1607,"change":445,"percent_change":1898,"volume":494,"transactions":9,"vwap":1607},"2025-04-30",-0.23,{"date":1900,"open":1077,"high":1102,"low":1543,"close":1884,"change":1901,"percent_change":414,"volume":582,"transactions":9,"vwap":1884},"2025-04-29",0.066,{"date":1903,"open":1037,"high":1085,"low":1036,"close":1084,"change":1079,"percent_change":1080,"volume":423,"transactions":9,"vwap":1084},"2025-04-28",{"date":1905,"open":1000,"high":1509,"low":1316,"close":1906,"change":1907,"percent_change":1908,"volume":447,"transactions":9,"vwap":1906},"2025-04-25",9.284,0.011,0.12,{"date":1910,"open":1504,"high":1497,"low":1238,"close":1497,"change":1911,"percent_change":1912,"volume":729,"transactions":9,"vwap":1497},"2025-04-24",0.111,1.21,{"date":1914,"open":1543,"high":1543,"low":1915,"close":1915,"change":1916,"percent_change":817,"volume":1713,"transactions":9,"vwap":1915},"2025-04-23",9.162,0.153,{"date":1918,"open":940,"high":1919,"low":940,"close":1920,"change":1921,"percent_change":1922,"volume":469,"transactions":9,"vwap":1920},"2025-04-22",9.049,9.0089998,0.178,2.02,{"date":1924,"open":250,"high":981,"low":260,"close":1925,"change":1926,"percent_change":1927,"volume":917,"transactions":9,"vwap":1925},"2025-04-21",8.831,-0.119,-1.33,{"date":1929,"open":1293,"high":234,"low":1930,"close":1202,"change":1931,"percent_change":400,"volume":602,"transactions":9,"vwap":1202},"2025-04-17",8.904,-0.011,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1586,"percent_change":1122,"volume":789,"transactions":9,"vwap":1934},"2025-04-16",8.961,{"date":1936,"open":1162,"high":1206,"low":1257,"close":1162,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1162},"2025-04-15",0.086,0.96,18300,{"date":1941,"open":1942,"high":1943,"low":1202,"close":1943,"change":1944,"percent_change":1945,"volume":602,"transactions":9,"vwap":1943},"2025-04-14",8.982,8.984,0.104,1.17,{"date":1947,"open":428,"high":1948,"low":428,"close":1948,"change":1444,"percent_change":1949,"volume":479,"transactions":9,"vwap":1948},"2025-04-11",8.88,1.66,{"date":1951,"open":392,"high":1952,"low":420,"close":1953,"change":1954,"percent_change":873,"volume":830,"transactions":9,"vwap":1953},"2025-04-10",8.794,8.735,-0.204,{"date":1956,"open":321,"high":969,"low":321,"close":1957,"change":1528,"percent_change":1958,"volume":729,"transactions":9,"vwap":1957},"2025-04-09",8.939,7.97,{"date":1960,"open":682,"high":682,"low":1961,"close":1961,"change":1962,"percent_change":1203,"volume":1188,"transactions":9,"vwap":1961},"2025-04-08",8.279,-0.111,{"date":1964,"open":316,"high":316,"low":716,"close":531,"change":1965,"percent_change":1599,"volume":1603,"transactions":9,"vwap":531},"2025-04-07",-0.104,{"date":1967,"open":355,"high":355,"low":599,"close":1968,"change":1969,"percent_change":1970,"volume":523,"transactions":9,"vwap":1968},"2025-04-04",8.494,-0.463,-5.17,{"date":1972,"open":993,"high":993,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-04-03",8.957,-0.323,-3.48,5700,{"date":1978,"open":1077,"high":1077,"low":1174,"close":1096,"change":1618,"percent_change":1074,"volume":1164,"transactions":9,"vwap":1096},"2025-04-02",{"date":1980,"open":1036,"high":1036,"low":1981,"close":1982,"change":13,"percent_change":79,"volume":1479,"transactions":9,"vwap":1982},"2025-04-01",9.182,9.208,{"date":1984,"open":1985,"high":1029,"low":1985,"close":1174,"change":1986,"percent_change":1987,"volume":889,"transactions":9,"vwap":1174},"2025-03-31",9.114,-0.069,-0.74,{"date":1989,"open":1085,"high":1085,"low":1990,"close":1991,"change":1857,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-03-28",9.252,9.264,-0.75,8500,{"date":1995,"open":1037,"high":1454,"low":1236,"close":1627,"change":1341,"percent_change":1251,"volume":702,"transactions":9,"vwap":1627},"2025-03-27",{"date":1997,"open":1109,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":553,"transactions":9,"vwap":1999},"2025-03-26",9.482,9.384,-0.221,-2.3,{"date":2003,"open":1387,"high":1387,"low":1120,"close":1394,"change":20,"percent_change":2004,"volume":461,"transactions":9,"vwap":1394},"2025-03-25",0.31,{"date":2006,"open":1127,"high":2007,"low":1064,"close":2008,"change":2009,"percent_change":1613,"volume":582,"transactions":9,"vwap":2008},"2025-03-24",9.584,9.575,0.084,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":1456,"percent_change":1170,"volume":2015,"transactions":9,"vwap":2014},"2025-03-21",9.422,9.509,9.491,14200,{"date":2017,"open":2018,"high":2019,"low":1411,"close":2018,"change":493,"percent_change":869,"volume":2020,"transactions":9,"vwap":2018},"2025-03-20",9.512,9.552,14100,{"date":2022,"open":1400,"high":1126,"low":1400,"close":2023,"change":1261,"percent_change":1938,"volume":553,"transactions":9,"vwap":2023},"2025-03-19",9.576,{"date":2025,"open":2026,"high":1400,"low":2027,"close":2028,"change":594,"percent_change":1143,"volume":2029,"transactions":9,"vwap":2028},"2025-03-18",9.504,9.465,9.485,12100,{"date":2031,"open":1064,"high":1064,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":173,"transactions":9,"vwap":2032},"2025-03-17",9.539,0.112,1.19,{"date":2036,"open":1085,"high":2037,"low":1085,"close":2037,"change":2038,"percent_change":2039,"volume":668,"transactions":9,"vwap":2037},"2025-03-14",9.427,0.204,2.21,{"date":2041,"open":1050,"high":1050,"low":1029,"close":2042,"change":400,"percent_change":2043,"volume":1016,"transactions":9,"vwap":2042},"2025-03-13",9.223,-1.28,{"date":2045,"open":2046,"high":1104,"low":1329,"close":1327,"change":782,"percent_change":20,"volume":693,"transactions":9,"vwap":1327},"2025-03-12",9.355,{"date":2048,"open":1152,"high":1058,"low":1504,"close":1086,"change":1815,"percent_change":722,"volume":2049,"transactions":9,"vwap":1086},"2025-03-11",23800,{"date":2051,"open":1401,"high":1411,"low":1509,"close":2052,"change":571,"percent_change":2053,"volume":1081,"transactions":9,"vwap":2052},"2025-03-10",9.341,-3.11,{"date":2055,"open":1120,"high":2056,"low":1120,"close":2056,"change":948,"percent_change":589,"volume":173,"transactions":9,"vwap":2056},"2025-03-07",9.641,{"date":2058,"open":1365,"high":1363,"low":1120,"close":1120,"change":1898,"percent_change":718,"volume":1479,"transactions":9,"vwap":1120},"2025-03-06",{"date":2060,"open":1363,"high":1646,"low":1737,"close":1773,"change":2061,"percent_change":2062,"volume":685,"transactions":9,"vwap":1773},"2025-03-05",0.186,1.93,{"date":179,"open":2064,"high":1434,"low":1411,"close":2065,"change":393,"percent_change":1040,"volume":2066,"transactions":9,"vwap":2065},9.564,9.624,13800]