[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RILYL":3,"homepage-market-summary":29,"stock-historical-RILYL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RILYL","2026-10-08",{"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},"BRC Group Holdings, Inc. Depositary Shares each representing 1\u002F1000th in a share of 7.375% Series B Cumulative Perpetual Preferred Stock, par value $0.0001","Nasdaq",null,"INVESTMENT ADVICE","BRC Group Holdings Inc is a diversified holding company offering a platform of businesses, including financial services, telecom, retail, and investments in equity, debt, and venture capital. It serves retail, corporate, capital providers, and individual customers across various business lines. The Group has seven reportable business segments: Capital Markets, Wealth Management, Lingo, magicJack, Marconi Wireless, UOL, and Consumer Products. Maximum revenue is generated from the Capital Markets segment, which provides investment banking and institutional brokerage services, offers loans, trades in equity securities, and maintains an investment portfolio of public and private equities and debt securities. Geographically, the Group derives maximum revenue from its business in North America.","1,380","Los Angeles, CA",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.725,9.575,9.7037,0.0213,0.22,365.056,31,9.6091,18.08,3.09,15378.591172729084,44.3,1528,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.77,13033,4756926.384355,224.17,"2025-04-25",[184,185,195,205,215,225,235,245,252,263,273,282,293,302,312,321,328,339,350,360,370,379,388,398,408,418,427,438,448,459,469,480,487,495,504,514,524,535,544,553,562,573,581,590,597,607,614,620,626,636,644,653,661,666,674,680,689,697,704,710,717,720,727,734,741,749,754,761,765,772,778,785,794,802,809,817,821,828,835,844,849,857,864,869,876,883,888,896,904,910,917,924,931,938,946,952,958,964,969,976,982,989,996,1003,1010,1016,1022,1027,1034,1042,1048,1053,1061,1068,1074,1080,1088,1094,1099,1103,1108,1113,1119,1126,1133,1139,1145,1151,1157,1163,1168,1174,1180,1186,1192,1199,1203,1209,1217,1225,1230,1235,1241,1249,1256,1264,1270,1275,1281,1288,1294,1302,1310,1317,1323,1328,1333,1338,1342,1346,1353,1360,1366,1369,1373,1377,1381,1387,1393,1398,1403,1411,1416,1422,1429,1436,1444,1451,1456,1461,1467,1471,1479,1486,1492,1499,1506,1514,1522,1530,1537,1544,1551,1559,1567,1573,1580,1586,1594,1602,1609,1614,1622,1631,1638,1646,1654,1662,1670,1677,1683,1689,1696,1702,1707,1710,1716,1723,1728,1732,1739,1745,1753,1759,1763,1768,1774,1780,1785,1791,1796,1801,1806,1811,1814,1819,1823,1828,1835,1842,1848,1854,1863,1867,1873,1880,1887,1892,1898,1906,1909,1914,1919,1922,1926,1931,1937,1941,1947,1953,1959,1964,1967,1976,1983,1989,1996,2001,2006,2012,2016,2022,2025,2029,2034,2037,2042,2048,2054,2059,2066,2071,2075,2082,2088,2092,2100,2109,2116,2124,2128,2132,2137,2139,2143,2147,2153,2158,2162,2165,2169,2172,2176,2182,2188,2196,2200,2204,2208,2214,2219,2224,2229,2233,2240,2247,2252,2256,2261,2264,2271,2278,2286,2291,2297,2303,2307,2311,2316,2322,2324,2328,2332,2336,2339,2343,2348,2351,2355,2361,2368,2373,2377,2380,2385,2391,2396,2400,2405,2409,2413,2416,2420,2424,2429,2434,2439,2444,2448,2452,2457,2461,2467,2471,2476],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",9.8,10.2,9.4652,0.1037,1.08,5859.9919,42,9.7397,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",10.525,9.5,9.6,-1.03,-9.69,20286.9844,107,9.8963,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",10.45,10.63,10.4237,-0.28,-2.57,757.9919,23,10.5416,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",10.9,10.91,10.69,0.1101,1.02,8287.9919,46,10.7945,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",11,10.7,10.7999,-0.0501,-0.46,5503.9919,38,10.7727,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",10.39,11.2,10.85,0.4,3.83,17289.4455,68,10.8325,{"date":246,"open":247,"high":247,"low":207,"close":207,"change":248,"percent_change":249,"volume":250,"transactions":203,"vwap":251},"2026-09-29",11.7,-1.0718,-9.3,13279.5417,10.7092,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",11.95,11.99,11.3,11.5218,-0.4407,-3.68,14879.8957,108,11.6266,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",12.36,11.53,11.962478,-0.3736,-3.03,11664.7683,99,11.9581,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":193,"vwap":281},"2026-09-24",12.4,12.43,12.3361,-0.1989,-1.59,3540.7683,12.3909,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",12.789,12.79,12.28,12.535,-0.085,-0.67,3481.7683,24,12.5649,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",12.5,12.62,-0.1201,-0.94,659.7683,33,12.5366,{"date":303,"open":295,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",12.969,12.25,12.7401,0.0401,0.32,12746.7683,128,12.5842,{"date":313,"open":314,"high":315,"low":295,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",12.6624,12.94,12.7,0,3453.7683,56,12.7066,{"date":322,"open":323,"high":316,"low":323,"close":316,"change":324,"percent_change":325,"volume":326,"transactions":213,"vwap":327},"2026-09-17",12.695,0.14,1.11,1916.7683,12.6993,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",12.755,12.97,12.35,12.56,-0.2255,-1.76,7124.7683,94,12.6126,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",12.885,13.27,12.5921,12.7855,-0.2045,-1.57,4037.7683,74,12.7542,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",13.75,12.3818,12.99,-0.1,-0.76,17666.7683,104,12.7938,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":140,"volume":367,"transactions":368,"vwap":369},"2026-09-11",13.1958,13.32,13.061,13.09,0.09,2198.7683,30,13.1598,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":317,"percent_change":317,"volume":376,"transactions":377,"vwap":378},"2026-09-10",12.968,13.2,12.9201,13,3829.7683,37,12.9999,{"date":380,"open":381,"high":382,"low":375,"close":375,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",13.05,13.099,-0.143,-1.09,1586.2683,41,13.0235,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",13.24,13.085,13.143,-0.047,-0.36,9961.7683,50,13.1864,{"date":399,"open":390,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",13.55,13.121,13.19,-0.26,-1.93,10413.7683,88,13.2332,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":291,"vwap":417},"2026-09-03",13.57,13.59,13.28,13.45,0.26,1.97,1373.7683,13.4837,{"date":419,"open":420,"high":420,"low":421,"close":402,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",13.33,13.06,0.04,0.3,6958.7683,43,13.1549,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",13.435,13.44,13.08,13.15,-0.32,-2.38,5631.7683,65,13.2418,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",13.48,13.025,13.47,-0.055,-0.41,12911.7683,77,13.1592,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",13.425,13.6,13.3001,13.525,0.224,1.68,1963.7683,19,13.5038,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",13.215,13.4,13.301,-0.129,-0.96,1912.7683,22,13.2869,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",13.35,13.509,13.29,13.43,0.025,0.19,3008.0283,32,13.4052,{"date":481,"open":373,"high":482,"low":373,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":457,"vwap":486},"2026-08-24",13.405,0.395,3.04,1145.8423,13.3227,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":279,"volume":492,"transactions":493,"vwap":494},"2026-08-21",13.335,13.01,-0.21,747.7683,21,13.0694,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":396,"vwap":503},"2026-08-20",13.1991,13.22,13.115,-0.08,-0.6,6481.8423,13.1642,{"date":505,"open":506,"high":507,"low":375,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",13.42,13.5,13.3,0.115,0.87,12245.8423,90,13.2954,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",13.51,12.95,13.185,-0.4151,-3.05,8250.7683,96,13.1944,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",13.6238,13.79,13.5001,13.6001,-0.1263,-0.92,4568.2123,40,13.6168,{"date":536,"open":537,"high":538,"low":451,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":193,"vwap":543},"2026-08-14",13.62,13.81,13.7264,-0.1136,-0.82,5377.7683,13.6743,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":422,"volume":550,"transactions":551,"vwap":552},"2026-08-13",13.65,13.99,13.84,0.005,13408.7683,84,13.7994,{"date":554,"open":538,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":300,"vwap":561},"2026-08-12",13.87,13.785,13.835,0.035,0.25,3947.7683,13.8219,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",13.9,14.17,13.505,13.8,0.05,0.36,11163.7683,89,13.7998,{"date":574,"open":462,"high":575,"low":462,"close":352,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",13.77,0.15,1.1,5999.791317,59,13.5385,{"date":582,"open":583,"high":584,"low":451,"close":451,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",13.95,13.96,-0.25,-1.81,5151.6643,63,13.8107,{"date":591,"open":352,"high":583,"low":592,"close":593,"change":167,"percent_change":510,"volume":594,"transactions":595,"vwap":596},"2026-08-06",13.74,13.85,6645.4723,61,13.8112,{"date":598,"open":599,"high":352,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",13.7,13.66,13.73,-0.01,-0.07,2198.2763,45,13.7151,{"date":608,"open":342,"high":609,"low":342,"close":592,"change":324,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",13.875,1.03,6159.6943,76,13.6204,{"date":615,"open":381,"high":451,"low":381,"close":451,"change":616,"percent_change":617,"volume":618,"transactions":478,"vwap":619},"2026-08-03",0.38,2.87,2326.9903,13.2405,{"date":621,"open":462,"high":462,"low":375,"close":498,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":369},"2026-07-31",0.2455,1.89,7950.6203,93,{"date":627,"open":628,"high":373,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",12.9152,12.515,12.9745,0.4045,3.22,12699.7683,143,12.7017,{"date":637,"open":391,"high":507,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",12.57,-0.17,-1.33,7569.7683,113,12.792,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":298,"percent_change":650,"volume":651,"transactions":271,"vwap":652},"2026-07-28",13.38,13.56,12.7001,12.74,-6.87,16468.713338,13.0936,{"date":654,"open":352,"high":352,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":436,"vwap":660},"2026-07-27",13.1701,13.68,-0.12,-0.87,6282.5103,13.4313,{"date":662,"open":352,"high":564,"low":352,"close":567,"change":66,"percent_change":394,"volume":663,"transactions":664,"vwap":665},"2026-07-24",1328.1393,29,13.8427,{"date":667,"open":668,"high":668,"low":669,"close":593,"change":355,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",13.93,13.815,-0.72,1819.7683,20,13.8644,{"date":675,"open":676,"high":676,"low":583,"close":583,"change":172,"percent_change":491,"volume":677,"transactions":678,"vwap":679},"2026-07-22",14.12,2779.7683,235,14.0599,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":569,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",14.165,13.7501,13.98,2.64,7436.7683,72,13.9232,{"date":690,"open":691,"high":692,"low":691,"close":537,"change":693,"percent_change":694,"volume":695,"transactions":300,"vwap":696},"2026-07-20",13.1,14.22,-0.61,-4.29,1799.7683,13.5468,{"date":698,"open":699,"high":700,"low":564,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",14.16,14.23,0.06,0.42,13300,{"date":705,"open":706,"high":706,"low":565,"close":565,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":565},"2026-07-16",14.25,-0.14,-0.98,900,{"date":711,"open":712,"high":712,"low":692,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-15",14.659,14.31,0.2,1.42,4600,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":317,"percent_change":317,"volume":317,"transactions":9,"vwap":719},"2026-07-14",14.11,{"date":721,"open":722,"high":723,"low":724,"close":719,"change":210,"percent_change":725,"volume":726,"transactions":9,"vwap":719},"2026-07-13",14.2,14.4,14.02,-1.95,11100,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",14.5,14.39,-0.187,-1.28,700,{"date":735,"open":736,"high":737,"low":706,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",14.26,14.577,0.307,2.15,2600,{"date":742,"open":700,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",14.56,14.05,14.27,-0.29,-1.99,5200,{"date":750,"open":751,"high":743,"low":700,"close":743,"change":752,"percent_change":693,"volume":753,"transactions":9,"vwap":743},"2026-07-07",14.3,-0.09,2900,{"date":755,"open":751,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-06",14.65,14.09,0.39,2.73,7200,{"date":762,"open":763,"high":763,"low":706,"close":736,"change":422,"percent_change":764,"volume":176,"transactions":9,"vwap":736},"2026-07-02",14.375,0.28,{"date":766,"open":767,"high":767,"low":768,"close":692,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":692},"2026-07-01",14.9,14.092,-0.58,-3.92,11400,{"date":773,"open":699,"high":774,"low":699,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",14.8,0.55,3.86,4500,{"date":779,"open":780,"high":781,"low":706,"close":706,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":706},"2026-06-29",14.305,14.35,0.032,0.23,2300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",14.48,14.593,14.015,14.218,-0.472,-3.21,10100,{"date":795,"open":796,"high":797,"low":706,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",15.975,16.01,14.69,-1.11,-7.03,30800,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",16.45,15.8,-0.75,-4.53,9700,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",16.68,16.5,16.55,-0.13,-0.78,1100,{"date":818,"open":819,"high":819,"low":813,"close":811,"change":639,"percent_change":820,"volume":740,"transactions":9,"vwap":811},"2026-06-22",16.8,-1.01,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":51,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",16.88,16.76,16.85,0.6,4000,{"date":829,"open":830,"high":831,"low":812,"close":832,"change":833,"percent_change":657,"volume":834,"transactions":9,"vwap":832},"2026-06-17",16.67,16.86,16.75,-0.02,6400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",16.875,17,16.56,16.77,0.21,1.27,15500,{"date":845,"open":846,"high":847,"low":846,"close":839,"change":701,"percent_change":569,"volume":848,"transactions":9,"vwap":839},"2026-06-15",16.02,16.93,19800,{"date":850,"open":851,"high":852,"low":853,"close":812,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":812},"2026-06-12",16.16,16.92,15.57,0.13,0.79,45500,{"date":858,"open":839,"high":839,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",15.75,16.37,-0.43,-2.56,20800,{"date":865,"open":866,"high":819,"low":866,"close":819,"change":867,"percent_change":72,"volume":868,"transactions":9,"vwap":819},"2026-06-10",16.51,0.055,4700,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":288,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-09",16.925,16.544,16.745,-0.51,1800,{"date":877,"open":811,"high":878,"low":879,"close":880,"change":576,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-08",17.1,16.63,16.83,0.9,7800,{"date":884,"open":838,"high":885,"low":811,"close":811,"change":815,"percent_change":886,"volume":887,"transactions":9,"vwap":811},"2026-06-05",17.3,-4.47,12500,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",17.5,16.9,17.46,0.43,2.52,7300,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",16.82,17.36,17.030001,-0.37,-2.13,4200,{"date":905,"open":819,"high":906,"low":819,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",17.4,0.8,4.82,3500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":394,"volume":909,"transactions":9,"vwap":915},"2026-06-01",16.788,16.795,16.4,16.6,-0.06,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":752,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-29",16.71,16.871,16.66,-0.54,2100,{"date":925,"open":824,"high":926,"low":927,"close":832,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":832},"2026-05-28",17.14,16.26,-0.346,-2.02,7900,{"date":932,"open":885,"high":885,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",16.81,17.096001,-0.154,-0.89,3700,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",17.387,17.53,17.25,-0.22,-1.26,1500,{"date":947,"open":942,"high":948,"low":942,"close":949,"change":559,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-22",17.74,17.47,1.45,6300,{"date":953,"open":954,"high":899,"low":955,"close":956,"change":167,"percent_change":957,"volume":868,"transactions":9,"vwap":956},"2026-05-21",17.040001,16.776,17.22,0.7,{"date":959,"open":921,"high":24,"low":960,"close":878,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":878},"2026-05-20",16.22,0.35,2.09,17600,{"date":965,"open":966,"high":878,"low":966,"close":832,"change":961,"percent_change":967,"volume":968,"transactions":9,"vwap":832},"2026-05-19",15.32,2.13,23300,{"date":970,"open":971,"high":972,"low":973,"close":914,"change":150,"percent_change":974,"volume":975,"transactions":9,"vwap":914},"2026-05-18",15.67,17.17,15.54,4.66,37900,{"date":977,"open":978,"high":979,"low":978,"close":971,"change":980,"percent_change":577,"volume":981,"transactions":9,"vwap":971},"2026-05-15",15.05,15.98,0.17,3400,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":240,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-14",15.09,15.5,15.04,2.65,8000,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":937,"transactions":9,"vwap":993},"2026-05-13",15,15.72,15.1,0.08,0.53,{"date":997,"open":998,"high":999,"low":991,"close":1000,"change":157,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-12",15.61,15.62,15.02,-2.72,18000,{"date":1004,"open":991,"high":1005,"low":991,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",15.84,15.44,0.18,1.18,17000,{"date":1011,"open":1012,"high":985,"low":1000,"close":1013,"change":1014,"percent_change":854,"volume":1015,"transactions":9,"vwap":1013},"2026-05-08",15.11,15.26,0.02,10900,{"date":1017,"open":993,"high":1006,"low":1018,"close":1019,"change":172,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-07",15.01,15.24,-0.2,16900,{"date":1023,"open":978,"high":1024,"low":978,"close":1025,"change":366,"percent_change":135,"volume":1026,"transactions":9,"vwap":1025},"2026-05-06",16.48,15.27,21000,{"date":1028,"open":676,"high":1029,"low":676,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-05",15.85,15.18,0.78,5.42,13200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":723,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":723},"2026-05-04",14,14.529,13.845,0.385,2.75,15300,{"date":1043,"open":1044,"high":1045,"low":599,"close":789,"change":1046,"percent_change":65,"volume":1047,"transactions":9,"vwap":789},"2026-05-01",14.075,15.155,-0.185,35100,{"date":1049,"open":1050,"high":722,"low":1050,"close":722,"change":1051,"percent_change":432,"volume":1052,"transactions":9,"vwap":722},"2026-04-30",12.6,1.65,31200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":957,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-29",12.01,13.72,11.975,12.55,5.91,19000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":568,"percent_change":702,"volume":1067,"transactions":9,"vwap":1066},"2026-04-28",11.78,12.14,11.4,11.85,6700,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":210,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-27",12.13,11.8,-2.32,500,{"date":1075,"open":1076,"high":305,"low":1076,"close":1077,"change":994,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-24",11.21,12.08,0.67,3600,{"date":1081,"open":1082,"high":295,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-23",12.3,11.5,12,-0.3,-2.44,7400,{"date":1089,"open":1090,"high":1091,"low":1082,"close":1082,"change":568,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1082},"2026-04-22",12.425,12.45,0.41,1600,{"date":1095,"open":1096,"high":1097,"low":305,"close":305,"change":714,"percent_change":1098,"volume":753,"transactions":9,"vwap":305},"2026-04-21",12.293,12.39,1.66,{"date":1100,"open":1101,"high":295,"low":1101,"close":1102,"change":568,"percent_change":702,"volume":909,"transactions":9,"vwap":1102},"2026-04-20",11.87,12.05,{"date":1104,"open":1070,"high":1105,"low":1084,"close":1084,"change":491,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1084},"2026-04-17",12.26,-1.72,4100,{"date":1109,"open":332,"high":1110,"low":1084,"close":1111,"change":746,"percent_change":1072,"volume":1112,"transactions":9,"vwap":1111},"2026-04-16",12.442,12.21,16600,{"date":1114,"open":1115,"high":1116,"low":332,"close":295,"change":861,"percent_change":1117,"volume":1118,"transactions":9,"vwap":295},"2026-04-15",12.44,13.436,-3.33,26300,{"date":1120,"open":1121,"high":462,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-14",12.41,12.93,-0.065,-0.5,18200,{"date":1127,"open":1097,"high":1128,"low":1097,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-13",13.34,12.995,0.285,2.24,7600,{"date":1134,"open":1135,"high":1136,"low":332,"close":1137,"change":752,"percent_change":1138,"volume":930,"transactions":9,"vwap":1137},"2026-04-10",12.75,12.83,12.71,-0.7,{"date":1140,"open":1141,"high":1136,"low":1141,"close":1142,"change":701,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",12.22,12.8,0.47,5400,{"date":1146,"open":1147,"high":649,"low":1148,"close":649,"change":308,"percent_change":1149,"volume":1150,"transactions":9,"vwap":649},"2026-04-08",12.1,11.97,2.58,12900,{"date":1152,"open":1084,"high":1153,"low":1154,"close":1155,"change":240,"percent_change":1156,"volume":887,"transactions":9,"vwap":1155},"2026-04-07",12.52,11.83,12.42,3.33,{"date":1158,"open":1066,"high":629,"low":1066,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-06",12.02,-0.005,-0.04,10300,{"date":1164,"open":1084,"high":332,"low":1148,"close":1165,"change":145,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-02",12.025,-1.56,2700,{"date":1169,"open":375,"high":375,"low":1170,"close":1171,"change":1172,"percent_change":746,"volume":1173,"transactions":9,"vwap":1171},"2026-04-01",11.56,12.215,-0.035,11900,{"date":1175,"open":1176,"high":295,"low":1177,"close":305,"change":1092,"percent_change":1178,"volume":1179,"transactions":9,"vwap":305},"2026-03-31",11.785,11.35,3.46,57700,{"date":1181,"open":227,"high":1182,"low":227,"close":1183,"change":1184,"percent_change":640,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",12.318,11.84,-0.16,24900,{"date":1187,"open":1188,"high":1188,"low":238,"close":1084,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1084},"2026-03-27",12.2,-0.27,-2.2,15800,{"date":1193,"open":1194,"high":1135,"low":1195,"close":1196,"change":476,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-26",11.75,11.68,12.27,1.57,27500,{"date":1200,"open":238,"high":1201,"low":238,"close":1077,"change":559,"percent_change":121,"volume":1202,"transactions":9,"vwap":1077},"2026-03-25",12.88,20500,{"date":1204,"open":1205,"high":1084,"low":256,"close":1154,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1154},"2026-03-24",11.51,0.51,4.51,9000,{"date":1210,"open":1211,"high":1205,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-23",11.05,10.905,11.32,0.16,1.43,8500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":414,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-20",10.95,11.495,10.46,11.16,2.39,10600,{"date":1226,"open":1227,"high":227,"low":1227,"close":217,"change":1228,"percent_change":632,"volume":1229,"transactions":9,"vwap":217},"2026-03-19",10.55,0.34,10700,{"date":1231,"open":227,"high":1177,"low":1232,"close":1232,"change":568,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-18",10.56,0.48,13900,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1039,"percent_change":1240,"volume":1229,"transactions":9,"vwap":1239},"2026-03-17",10.12,11.14,10.51,3.8,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-16",10.89,10.073,10.125,0.195,1.96,4400,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-13",11.45,9.93,-0.48,-4.61,12600,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-12",12.15,9.53,10.41,-1.37,-11.63,11000,{"date":1265,"open":1266,"high":1111,"low":1267,"close":1063,"change":1268,"percent_change":1269,"volume":882,"transactions":9,"vwap":1063},"2026-03-11",12.106,11.49,-0.44,-3.6,{"date":1271,"open":1272,"high":305,"low":1272,"close":1141,"change":1273,"percent_change":1274,"volume":1150,"transactions":9,"vwap":1141},"2026-03-10",11.47,0.75,6.54,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1272,"change":980,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1272},"2026-03-09",10.87,11.55,1.5,5600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":256,"change":1286,"percent_change":1287,"volume":1234,"transactions":9,"vwap":256},"2026-03-06",11.15,12.07,10.58,0.63,5.9,{"date":1289,"open":1290,"high":1194,"low":1227,"close":1291,"change":980,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-05",10.57,10.67,1.62,15200,{"date":1295,"open":1296,"high":1283,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-04",10.059,9.65,10.5,0.74,7.58,14900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":707,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-03",9.75,10.33,9.625,9.76,-1.41,13800,{"date":1311,"open":198,"high":1312,"low":198,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-02",10.203,9.9,0.37,3.88,8200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1259,"change":901,"percent_change":1322,"volume":1060,"transactions":9,"vwap":1259},"2026-02-27",9.89,10.045,9.51,-3.74,{"date":1324,"open":1325,"high":1239,"low":1313,"close":1313,"change":1326,"percent_change":1327,"volume":1087,"transactions":9,"vwap":1313},"2026-02-26",10.21,-0.31,-3.04,{"date":1329,"open":1330,"high":1331,"low":1252,"close":1325,"change":841,"percent_change":1332,"volume":1107,"transactions":9,"vwap":1325},"2026-02-25",10.11,10.31,2.1,{"date":1334,"open":1335,"high":207,"low":1336,"close":1335,"change":1020,"percent_change":1337,"volume":988,"transactions":9,"vwap":1335},"2026-02-24",10,9.85,-1.96,{"date":1339,"open":1335,"high":217,"low":1340,"close":188,"change":714,"percent_change":1341,"volume":1079,"transactions":9,"vwap":188},"2026-02-23",9.94,2,{"date":1343,"open":1344,"high":1345,"low":1335,"close":1335,"change":1020,"percent_change":1337,"volume":981,"transactions":9,"vwap":1335},"2026-02-20",10.171,10.25,{"date":1347,"open":1348,"high":1349,"low":1350,"close":188,"change":1020,"percent_change":1351,"volume":1352,"transactions":9,"vwap":188},"2026-02-19",10.23,10.76,10.01,-1.92,17800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1106,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-18",10.8,11.06,10.4,-14.19,9500,{"date":1361,"open":1298,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":966,"volume":1365,"transactions":9,"vwap":1362},"2026-02-17",12.12,10.04,1.61,15100,{"date":1367,"open":1298,"high":1368,"low":1298,"close":1239,"change":172,"percent_change":210,"volume":981,"transactions":9,"vwap":1239},"2026-02-13",10.62,{"date":1370,"open":1298,"high":1371,"low":1298,"close":1372,"change":422,"percent_change":616,"volume":1280,"transactions":9,"vwap":1372},"2026-02-12",10.96,10.54,{"date":1374,"open":1368,"high":219,"low":1298,"close":1298,"change":1020,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1298},"2026-02-11",-1.87,25500,{"date":1378,"open":1379,"high":1371,"low":1298,"close":228,"change":317,"percent_change":317,"volume":1380,"transactions":9,"vwap":228},"2026-02-10",10.53,9600,{"date":1382,"open":1383,"high":227,"low":1383,"close":228,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":228},"2026-02-09",10.02,0.56,5.52,2000,{"date":1388,"open":1336,"high":1389,"low":1336,"close":1390,"change":1286,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-06",10.288,10.14,6.62,8100,{"date":1394,"open":1357,"high":1227,"low":1321,"close":1321,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1321},"2026-02-05",-1.19,-11.12,11200,{"date":1399,"open":1400,"high":1400,"low":1368,"close":228,"change":1401,"percent_change":702,"volume":1402,"transactions":9,"vwap":228},"2026-02-04",10.99,0.045,3100,{"date":1404,"open":1405,"high":1406,"low":1260,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-03",11.1,11.11,10.655,-0.555,-4.95,8900,{"date":1412,"open":1413,"high":1076,"low":1413,"close":1076,"change":1414,"percent_change":1415,"volume":1167,"transactions":9,"vwap":1076},"2026-02-02",10.03,0.49,4.57,{"date":1417,"open":1222,"high":1418,"low":1419,"close":1420,"change":422,"percent_change":1314,"volume":1421,"transactions":9,"vwap":1420},"2026-01-30",11.38,10.659,10.72,10500,{"date":1423,"open":256,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-29",12.06,10.68,-0.88,-7.61,19400,{"date":1430,"open":1431,"high":1194,"low":1432,"close":1170,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1170},"2026-01-28",11.13,11.12,0.251,2.22,11700,{"date":1437,"open":1438,"high":1065,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-27",11.33,10.79,11.309,0.059,0.52,8600,{"date":1445,"open":1446,"high":1447,"low":238,"close":1448,"change":1449,"percent_change":1450,"volume":1380,"transactions":9,"vwap":1448},"2026-01-26",11.93,12.035,11.25,-0.69,-5.78,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":500,"percent_change":289,"volume":1455,"transactions":9,"vwap":1454},"2026-01-23",12.09,11.94,4800,{"date":1457,"open":1458,"high":305,"low":1446,"close":1159,"change":707,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1159},"2026-01-22",12.16,-1.15,10400,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1458,"change":1233,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1458},"2026-01-21",12.59,11.6,4.11,5900,{"date":1468,"open":1055,"high":375,"low":1205,"close":1195,"change":1469,"percent_change":1470,"volume":1041,"transactions":9,"vwap":1195},"2026-01-20",-0.97,-7.67,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-16",14.06,11.03,12.65,-1.85,-12.76,40600,{"date":1480,"open":1481,"high":1482,"low":1481,"close":729,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":729},"2026-01-15",11.52,14.799,4.93,51.52,103200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":841,"percent_change":1131,"volume":1491,"transactions":9,"vwap":1489},"2026-01-14",9.36,9.57,8.9553,19515,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1488,"change":366,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1488},"2026-01-13",9.16,9.49,8.56,0.97,15400,{"date":1500,"open":1501,"high":198,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-12",7.65,9.27,1.46,18.69,43800,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-09",7.35,8.2,7.81,0.5,6.84,24200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":723,"volume":1521,"transactions":9,"vwap":1519},"2026-01-08",6.48,7.74,6.41,7.31,0.92,44900,{"date":1523,"open":1524,"high":1525,"low":1287,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-07",6.01,6.55,6.39,0.58,9.98,29100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1384,"percent_change":1291,"volume":1536,"transactions":9,"vwap":1535},"2026-01-06",5.38,6.034,5.36,5.81,26000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":500,"percent_change":1543,"volume":1093,"transactions":9,"vwap":1542},"2026-01-05",5.264,5.37,5.18,5.25,-1.5,{"date":1545,"open":1546,"high":1532,"low":908,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-02",4.85,5.33,0.326,6.51,2800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1554},"2025-12-31",4.91,5.0040002,4.75,-0.146,-2.83,6000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":366,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-30",5.05,5.19,4.92,5.15,1.78,7700,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":746,"percent_change":1572,"volume":1435,"transactions":9,"vwap":1571},"2025-12-29",5.243,4.73,5.06,-5.42,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1384,"volume":1316,"transactions":9,"vwap":1578},"2025-12-26",5.3,5.57,5.13,5.35,0.03,{"date":1581,"open":1582,"high":1583,"low":1575,"close":1584,"change":1014,"percent_change":616,"volume":1585,"transactions":9,"vwap":1584},"2025-12-24",5.302,5.449,5.32,9400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1575,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1575},"2025-12-23",5.54,5.73,5.2,-0.35,-6.19,25400,{"date":1595,"open":1596,"high":1597,"low":1542,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-22",5.39,5.69,5.65,0.065,1.16,17500,{"date":1603,"open":1604,"high":1524,"low":1542,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-19",5.46,5.585,0.135,2.48,34400,{"date":1610,"open":1611,"high":1612,"low":1542,"close":1612,"change":403,"percent_change":1613,"volume":1208,"transactions":9,"vwap":1612},"2025-12-18",5.26,5.45,-4.55,{"date":1615,"open":1616,"high":1287,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-17",5.85,5.251,5.71,-0.49,-7.9,48900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-16",5.76,6.632,4.8,6.2,2.94,90.18,1235100,{"date":1632,"open":1633,"high":1634,"low":25,"close":1635,"change":1636,"percent_change":1637,"volume":1536,"transactions":9,"vwap":1635},"2025-12-15",3.45,3.508,3.26,-0.23,-6.59,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":172,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-12",3.42,3.583,3.4,3.49,-0.85,40900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":394,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-11",3.667,3.672,3.5,3.52,-9.28,15900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1315,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1315},"2025-12-10",3.771,3.91,3.61,0.07,1.84,23900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":414,"volume":1669,"transactions":9,"vwap":1667},"2025-12-09",3.92,3.976,3.786,3.81,0.01,11600,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1240,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1240},"2025-12-08",4.23,3.65,-0.4,-9.52,22100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":355,"percent_change":1682,"volume":923,"transactions":9,"vwap":1681},"2025-12-05",4.281,4.32,4.2,-2.33,{"date":1684,"open":1685,"high":1685,"low":1681,"close":1686,"change":752,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-04",4.38,4.3,-2.05,800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":833,"percent_change":1695,"volume":1280,"transactions":9,"vwap":1694},"2025-12-03",4.24,4.531,4.175,4.39,-0.45,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":707,"percent_change":1701,"volume":1144,"transactions":9,"vwap":1700},"2025-12-02",4.61,4.742,4.41,-3.08,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":568,"percent_change":325,"volume":1402,"transactions":9,"vwap":1706},"2025-12-01",4.5,4.761,4.55,{"date":1708,"open":1704,"high":1704,"low":1704,"close":1704,"change":317,"percent_change":317,"volume":1709,"transactions":9,"vwap":1704},"2025-11-28",600,{"date":1711,"open":1712,"high":1713,"low":1704,"close":1704,"change":1714,"percent_change":1715,"volume":1079,"transactions":9,"vwap":1704},"2025-11-26",4.62,4.7,-0.177,-3.78,{"date":1717,"open":1718,"high":1719,"low":1706,"close":1720,"change":1721,"percent_change":1722,"volume":1550,"transactions":9,"vwap":1720},"2025-11-25",4.758,4.77,4.677,0.127,2.79,{"date":1724,"open":1725,"high":1725,"low":1706,"close":1706,"change":585,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1706},"2025-11-24",4.753,-5.21,6100,{"date":1729,"open":1626,"high":1730,"low":974,"close":1626,"change":576,"percent_change":1731,"volume":740,"transactions":9,"vwap":1626},"2025-11-21",4.9,3.23,{"date":1733,"open":1734,"high":1590,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-20",4.97,4.65,-0.315,-6.34,5800,{"date":1740,"open":1741,"high":1741,"low":1626,"close":1742,"change":1743,"percent_change":1744,"volume":981,"transactions":9,"vwap":1742},"2025-11-19",5.471,4.965,-0.316,-5.98,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1093,"transactions":9,"vwap":1750},"2025-11-18",5.333,5.55,5.1,5.281,-0.299,-5.36,{"date":1754,"open":1749,"high":1755,"low":1756,"close":1757,"change":569,"percent_change":1758,"volume":951,"transactions":9,"vwap":1757},"2025-11-17",5.59,4.96,5.58,6.9,{"date":1760,"open":1542,"high":1748,"low":1561,"close":1761,"change":1591,"percent_change":1762,"volume":1455,"transactions":9,"vwap":1761},"2025-11-14",5.22,-6.28,{"date":1764,"open":1765,"high":1765,"low":1578,"close":1576,"change":210,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1576},"2025-11-13",5.695,-4.79,3000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1616,"change":414,"percent_change":1735,"volume":1773,"transactions":9,"vwap":1616},"2025-11-12",5.72,6.16,5.4,14700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1755,"change":752,"percent_change":1779,"volume":740,"transactions":9,"vwap":1755},"2025-11-11",5.553,5.7,5.165,-1.58,{"date":1781,"open":1782,"high":1770,"low":1561,"close":1783,"change":135,"percent_change":1784,"volume":1428,"transactions":9,"vwap":1783},"2025-11-10",5.5,5.68,11.59,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":833,"percent_change":111,"volume":981,"transactions":9,"vwap":1790},"2025-11-07",5.24,5.512,5.07,5.09,{"date":1792,"open":1793,"high":1755,"low":1626,"close":1794,"change":841,"percent_change":1795,"volume":1144,"transactions":9,"vwap":1794},"2025-11-06",4.83,5.11,4.29,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1730,"change":1800,"percent_change":1591,"volume":740,"transactions":9,"vwap":1730},"2025-11-05",4.87,5.175,-0.017,{"date":1802,"open":1562,"high":1562,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":753,"transactions":9,"vwap":1803},"2025-11-04",4.917,-0.343,-6.52,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1611,"change":1161,"percent_change":806,"volume":1810,"transactions":9,"vwap":1611},"2025-11-03",5.29,5.01,5000,{"date":1812,"open":1813,"high":1772,"low":1813,"close":1575,"change":602,"percent_change":145,"volume":740,"transactions":9,"vwap":1575},"2025-10-31",5.062,{"date":1815,"open":1761,"high":1777,"low":1590,"close":1816,"change":366,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-30",5.31,1.72,11500,{"date":1820,"open":1782,"high":1821,"low":1809,"close":1761,"change":210,"percent_change":1822,"volume":1255,"transactions":9,"vwap":1761},"2025-10-29",5.56,-5.09,{"date":1824,"open":1825,"high":1826,"low":1782,"close":1782,"change":746,"percent_change":1827,"volume":951,"transactions":9,"vwap":1782},"2025-10-28",5.814,5.82,-5.01,{"date":1829,"open":1624,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":784,"transactions":9,"vwap":1832},"2025-10-27",5.95,5.753,5.79,-0.11,-1.86,{"date":1836,"open":1837,"high":1838,"low":1821,"close":1287,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1287},"2025-10-24",5.952,6.036,0.11,1.9,6200,{"date":1843,"open":1777,"high":1844,"low":1845,"close":1832,"change":1846,"percent_change":1847,"volume":1550,"transactions":9,"vwap":1832},"2025-10-23",5.996,5.579,0.214,3.84,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":784,"transactions":9,"vwap":1851},"2025-10-22",6.0050001,5.576,-0.206,-3.56,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-21",5.842,6.093,5.75,5.782,0.102,1.8,3300,{"date":1864,"open":1858,"high":1865,"low":1783,"close":1783,"change":317,"percent_change":317,"volume":1866,"transactions":9,"vwap":1783},"2025-10-20",6.231,1700,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1783,"change":746,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1783},"2025-10-17",6.171,5.6,-4.86,9200,{"date":1874,"open":1875,"high":1876,"low":1870,"close":1877,"change":1878,"percent_change":1879,"volume":930,"transactions":9,"vwap":1877},"2025-10-16",5.8,5.99,5.97,0.181,3.13,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1144,"transactions":9,"vwap":1884},"2025-10-15",6.15,5.535,5.789,0.139,2.46,{"date":1888,"open":1889,"high":1889,"low":1870,"close":1598,"change":1695,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1598},"2025-10-14",5.965,-7.38,9300,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":414,"percent_change":1897,"volume":930,"transactions":9,"vwap":1896},"2025-10-13",5.757,6.13,6.1,4.45,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1421,"transactions":9,"vwap":1903},"2025-10-10",6.385,6.5,5.675,5.84,-0.165,-2.75,{"date":1907,"open":1882,"high":1882,"low":1908,"close":1850,"change":549,"percent_change":994,"volume":1402,"transactions":9,"vwap":1850},"2025-10-09",6,{"date":1910,"open":1911,"high":1912,"low":1908,"close":1908,"change":833,"percent_change":1913,"volume":951,"transactions":9,"vwap":1908},"2025-10-08",6.25,6.3,-0.33,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":317,"percent_change":317,"volume":740,"transactions":9,"vwap":1918},"2025-10-07",6.063,6.08,6.02,{"date":1920,"open":1921,"high":1921,"low":1918,"close":1918,"change":1636,"percent_change":259,"volume":909,"transactions":9,"vwap":1918},"2025-10-06",6.6,{"date":1923,"open":1924,"high":1924,"low":1911,"close":1911,"change":585,"percent_change":1925,"volume":1093,"transactions":9,"vwap":1911},"2025-10-03",6.375,-3.85,{"date":1927,"open":1882,"high":1928,"low":1908,"close":1901,"change":1092,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1901},"2025-10-02",6.57,6.73,7500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1228,"percent_change":1059,"volume":716,"transactions":9,"vwap":1936},"2025-10-01",6.085,6.159,5.98,6.09,{"date":1938,"open":1939,"high":1526,"low":1858,"close":1858,"change":861,"percent_change":1940,"volume":1566,"transactions":9,"vwap":1858},"2025-09-30",6.133,-6.96,{"date":1942,"open":1943,"high":1944,"low":1896,"close":1945,"change":433,"percent_change":1946,"volume":726,"transactions":9,"vwap":1945},"2025-09-29",6.429,6.49,6.18,-4.92,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1901,"change":1952,"percent_change":764,"volume":1767,"transactions":9,"vwap":1901},"2025-09-26",6.4,6.74,6.36,0.018,{"date":1954,"open":1951,"high":1955,"low":1951,"close":1956,"change":1957,"percent_change":1958,"volume":176,"transactions":9,"vwap":1956},"2025-09-25",6.75,6.482,-0.227,-3.38,{"date":1960,"open":1961,"high":1955,"low":1961,"close":1962,"change":1963,"percent_change":693,"volume":1380,"transactions":9,"vwap":1962},"2025-09-24",6.559,6.709,-0.041,{"date":1965,"open":1966,"high":1966,"low":1955,"close":1955,"change":1839,"percent_change":1098,"volume":176,"transactions":9,"vwap":1955},"2025-09-23",6.79,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-22",7.078,7.16,6.27,6.64,-0.331,-4.75,17400,{"date":1977,"open":1978,"high":1979,"low":1929,"close":1980,"change":1981,"percent_change":444,"volume":1982,"transactions":9,"vwap":1980},"2025-09-19",7,7.09,6.971,-0.029,8300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1978,"change":66,"percent_change":1988,"volume":1309,"transactions":9,"vwap":1978},"2025-09-18",6.8,7.1,6.614,-0.71,{"date":1990,"open":1991,"high":1979,"low":1944,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-17",6.65,7.05,0.422,6.37,16800,{"date":1997,"open":1998,"high":1998,"low":1882,"close":1999,"change":2000,"percent_change":702,"volume":1550,"transactions":9,"vwap":1999},"2025-09-16",6.722,6.628,0.028,{"date":2002,"open":2003,"high":1955,"low":2004,"close":1921,"change":2005,"percent_change":1839,"volume":923,"transactions":9,"vwap":1921},"2025-09-15",6.701,6.19,0.007,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":241,"volume":1841,"transactions":9,"vwap":2010},"2025-09-12",6.35,6.68,6.593,0.243,{"date":2013,"open":1896,"high":1549,"low":1896,"close":2008,"change":2014,"percent_change":2015,"volume":1229,"transactions":9,"vwap":2008},"2025-09-11",0.152,2.45,{"date":2017,"open":2018,"high":2019,"low":1576,"close":2019,"change":2020,"percent_change":2021,"volume":834,"transactions":9,"vwap":2019},"2025-09-10",6.0089998,6.198,0.178,2.96,{"date":2023,"open":1896,"high":1896,"low":1826,"close":1918,"change":500,"percent_change":2024,"volume":937,"transactions":9,"vwap":1918},"2025-09-09",-1.31,{"date":2026,"open":2027,"high":2008,"low":2028,"close":1896,"change":475,"percent_change":1092,"volume":1466,"transactions":9,"vwap":1896},"2025-09-08",6.145,6.061,{"date":2030,"open":2031,"high":1951,"low":1908,"close":2032,"change":443,"percent_change":2033,"volume":945,"transactions":9,"vwap":2032},"2025-09-05",6.225,6.075,-0.9,{"date":2035,"open":1895,"high":1895,"low":1895,"close":1895,"change":324,"percent_change":2036,"volume":709,"transactions":9,"vwap":1895},"2025-09-04",2.34,{"date":2038,"open":1896,"high":2039,"low":2040,"close":1876,"change":916,"percent_change":2041,"volume":726,"transactions":9,"vwap":1876},"2025-09-03",6.544,5.62,-0.99,{"date":2043,"open":2044,"high":2045,"low":1918,"close":2046,"change":585,"percent_change":2047,"volume":1810,"transactions":9,"vwap":2046},"2025-09-02",6.11,6.397,6.05,-3.97,{"date":2049,"open":1901,"high":1901,"low":2050,"close":1912,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1912},"2025-08-29",6.06,-0.424,-6.31,4300,{"date":2055,"open":1526,"high":2056,"low":1971,"close":2057,"change":2058,"percent_change":1798,"volume":937,"transactions":9,"vwap":2057},"2025-08-28",6.81,6.724,0.312,{"date":2060,"open":2008,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1579,"volume":2065,"transactions":9,"vwap":2063},"2025-08-27",6.734,6.011,6.412,0.002,8800,{"date":2067,"open":1921,"high":1921,"low":2068,"close":1518,"change":145,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1518},"2025-08-26",6.29,-2.88,5700,{"date":2072,"open":1901,"high":2073,"low":1901,"close":1921,"change":2074,"percent_change":640,"volume":951,"transactions":9,"vwap":1921},"2025-08-25",6.66,-0.089,{"date":2076,"open":1516,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1215,"volume":2081,"transactions":9,"vwap":2079},"2025-08-22",7.13,6.33,6.689,0.094,6900,{"date":2083,"open":2084,"high":2084,"low":1901,"close":2085,"change":2086,"percent_change":2087,"volume":1144,"transactions":9,"vwap":2085},"2025-08-21",7.5,6.595,-0.215,-3.16,{"date":2089,"open":1978,"high":1978,"low":1966,"close":2056,"change":2090,"percent_change":2091,"volume":176,"transactions":9,"vwap":2056},"2025-08-20",-0.155,-2.23,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-19",7.24,7.275,6.965,-0.249,-3.45,2500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-18",7.395,7.59,7.2,7.214,-0.186,-2.51,18500,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1124,"volume":2115,"transactions":9,"vwap":2113},"2025-08-15",7.763,7.058,7.4,-0.037,16100,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-14",6.617,7.8,7.437,0.994,15.43,23800,{"date":2125,"open":1912,"high":2126,"low":1912,"close":2127,"change":475,"percent_change":758,"volume":1132,"transactions":9,"vwap":2127},"2025-08-13",6.76,6.443,{"date":2129,"open":1526,"high":1921,"low":1912,"close":2130,"change":2131,"percent_change":1166,"volume":1229,"transactions":9,"vwap":2130},"2025-08-12",6.418,-0.102,{"date":2133,"open":2134,"high":1921,"low":1994,"close":2135,"change":814,"percent_change":725,"volume":2136,"transactions":9,"vwap":2135},"2025-08-11",6.45,6.52,2200,{"date":2138,"open":1955,"high":1966,"low":1951,"close":1991,"change":814,"percent_change":1351,"volume":2136,"transactions":9,"vwap":1991},"2025-08-08",{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":1007,"percent_change":759,"volume":2136,"transactions":9,"vwap":2142},"2025-08-07",6.59,6.78,{"date":2144,"open":1274,"high":1758,"low":2145,"close":1921,"change":701,"percent_change":1520,"volume":2146,"transactions":9,"vwap":1921},"2025-08-06",6.46,16700,{"date":2148,"open":1525,"high":2149,"low":2150,"close":1274,"change":1184,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1274},"2025-08-05",6.69,6.356,-2.39,7100,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2155,"change":1668,"percent_change":576,"volume":2157,"transactions":9,"vwap":2155},"2025-08-04",6.7,6.564,2400,{"date":2159,"open":2149,"high":2149,"low":1525,"close":2149,"change":1839,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2149},"2025-08-01",1.67,1900,{"date":2163,"open":2073,"high":2073,"low":1771,"close":2164,"change":1228,"percent_change":1612,"volume":1167,"transactions":9,"vwap":2164},"2025-07-31",6.58,{"date":2166,"open":1921,"high":1991,"low":2167,"close":2167,"change":1326,"percent_change":2168,"volume":1060,"transactions":9,"vwap":2167},"2025-07-30",6.24,-4.73,{"date":2170,"open":2171,"high":1525,"low":1274,"close":1525,"change":66,"percent_change":356,"volume":1709,"transactions":9,"vwap":1525},"2025-07-29",6.545,{"date":2173,"open":2155,"high":2155,"low":1882,"close":1921,"change":2174,"percent_change":2175,"volume":1421,"transactions":9,"vwap":1921},"2025-07-28",0.346,5.53,{"date":2177,"open":1758,"high":1758,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-25",6.254,-0.306,-4.66,1400,{"date":2183,"open":1908,"high":2184,"low":1832,"close":2185,"change":2186,"percent_change":2187,"volume":930,"transactions":9,"vwap":2185},"2025-07-24",6.67,6.56,0.503,8.3,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-23",6.405,6.92,6.057,-0.443,-6.82,20600,{"date":2197,"open":1832,"high":1901,"low":1777,"close":1901,"change":140,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1901},"2025-07-22",11.88,18800,{"date":2201,"open":1516,"high":1516,"low":1618,"close":1535,"change":111,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1535},"2025-07-21",-6.29,37400,{"date":2205,"open":2206,"high":1949,"low":2206,"close":1627,"change":324,"percent_change":2207,"volume":868,"transactions":9,"vwap":1627},"2025-07-18",6.056,2.31,{"date":2209,"open":1590,"high":2210,"low":2211,"close":2050,"change":325,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2050},"2025-07-17",6.71,4.94,22.42,18600,{"date":2215,"open":1590,"high":1590,"low":1553,"close":2216,"change":576,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-16",4.95,3.12,3900,{"date":2220,"open":974,"high":2221,"low":974,"close":1626,"change":568,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1626},"2025-07-15",5.225,1.05,11300,{"date":2225,"open":2226,"high":1555,"low":2227,"close":1555,"change":366,"percent_change":2228,"volume":988,"transactions":9,"vwap":1555},"2025-07-14",4.74,4.502,1.93,{"date":2230,"open":2211,"high":2211,"low":974,"close":974,"change":210,"percent_change":2231,"volume":2232,"transactions":9,"vwap":974},"2025-07-11",-5.67,21400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2211,"change":1292,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2211},"2025-07-10",3.35,5.17,3.28,48.8,61300,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":826,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-09",2.8,3.36,3.32,22.06,34500,{"date":2248,"open":1332,"high":2249,"low":1332,"close":2249,"change":1384,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-08",2.72,25.93,46400,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":317,"percent_change":317,"volume":2136,"transactions":9,"vwap":2255},"2025-07-07",2.086,2.16,{"date":2257,"open":2258,"high":2259,"low":1332,"close":2255,"change":701,"percent_change":2260,"volume":2157,"transactions":9,"vwap":2255},"2025-07-03",2.2,2.29,2.86,{"date":2262,"open":2258,"high":2258,"low":1341,"close":1332,"change":549,"percent_change":2263,"volume":951,"transactions":9,"vwap":1332},"2025-07-02",0.24,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2080,"percent_change":1713,"volume":2270,"transactions":9,"vwap":2269},"2025-07-01",2.03,2.12,1.88,2.095,12100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":2161,"transactions":9,"vwap":2275},"2025-06-30",2.077,2.207,2.00099993,-0.149,-6.93,{"date":2279,"open":2280,"high":2281,"low":2282,"close":739,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":739},"2025-06-27",2.01,2.224,1.955,0.289,15.53,14400,{"date":2287,"open":2268,"high":2288,"low":178,"close":2289,"change":2290,"percent_change":135,"volume":2270,"transactions":9,"vwap":2289},"2025-06-26",1.95,1.861,0.011,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":707,"percent_change":2296,"volume":1229,"transactions":9,"vwap":2295},"2025-06-25",2.07,1.81,1.85,-7.04,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":752,"percent_change":2302,"volume":1208,"transactions":9,"vwap":2301},"2025-06-24",2.25,1.86,1.99,-4.33,{"date":2304,"open":2280,"high":2305,"low":1840,"close":2305,"change":994,"percent_change":2306,"volume":1767,"transactions":9,"vwap":2305},"2025-06-23",2.08,4,{"date":2308,"open":2309,"high":2310,"low":1341,"close":1341,"change":602,"percent_change":1124,"volume":2136,"transactions":9,"vwap":1341},"2025-06-20",2.04,2.41,{"date":2312,"open":2313,"high":2313,"low":2280,"close":2280,"change":2314,"percent_change":2315,"volume":777,"transactions":9,"vwap":2280},"2025-06-18",2.21,-0.061,-2.95,{"date":2317,"open":2266,"high":2318,"low":2266,"close":2319,"change":2320,"percent_change":2321,"volume":2152,"transactions":9,"vwap":2319},"2025-06-17",2.27,2.071,0.071,3.55,{"date":2323,"open":2266,"high":962,"low":1341,"close":1341,"change":66,"percent_change":1086,"volume":2161,"transactions":9,"vwap":1341},"2025-06-16",{"date":2325,"open":2267,"high":2267,"low":2326,"close":2326,"change":2327,"percent_change":2194,"volume":740,"transactions":9,"vwap":2326},"2025-06-13",2.05,-0.15,{"date":2329,"open":1040,"high":1040,"low":2258,"close":2258,"change":585,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2258},"2025-06-12",-10.2,8400,{"date":2333,"open":2334,"high":2015,"low":2334,"close":2015,"change":714,"percent_change":2335,"volume":753,"transactions":9,"vwap":2015},"2025-06-11",2.17,8.89,{"date":2337,"open":2338,"high":2338,"low":2334,"close":2299,"change":317,"percent_change":317,"volume":2161,"transactions":9,"vwap":2299},"2025-06-10",2.437,{"date":2340,"open":2267,"high":2341,"low":2267,"close":2299,"change":355,"percent_change":2342,"volume":1866,"transactions":9,"vwap":2299},"2025-06-09",2.258,-4.26,{"date":2344,"open":2345,"high":2015,"low":962,"close":2346,"change":559,"percent_change":2347,"volume":1872,"transactions":9,"vwap":2346},"2025-06-06",2.37,2.35,11.9,{"date":2349,"open":73,"high":1434,"low":415,"close":1332,"change":51,"percent_change":2350,"volume":1841,"transactions":9,"vwap":1332},"2025-06-05",5,{"date":2352,"open":2353,"high":967,"low":1840,"close":1341,"change":366,"percent_change":2354,"volume":1669,"transactions":9,"vwap":1341},"2025-06-04",1.91,4.71,{"date":2356,"open":1223,"high":2357,"low":2358,"close":2353,"change":1674,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2353},"2025-06-03",2.747,1.875,-17.32,10200,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2207,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2207},"2025-06-02",2.719,2.3,-0.62,-21.16,3800,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":783,"percent_change":2372,"volume":176,"transactions":9,"vwap":2371},"2025-05-30",2.7,2.93,8.52,{"date":2374,"open":2242,"high":2242,"low":2370,"close":2370,"change":2375,"percent_change":2376,"volume":2181,"transactions":9,"vwap":2370},"2025-05-29",-0.195,-6.74,{"date":2378,"open":2217,"high":2217,"low":2370,"close":2379,"change":423,"percent_change":1170,"volume":875,"transactions":9,"vwap":2379},"2025-05-28",2.895,{"date":2381,"open":2382,"high":2383,"low":2310,"close":2383,"change":1246,"percent_change":2384,"volume":733,"transactions":9,"vwap":2383},"2025-05-27",2.5,2.595,8.12,{"date":2386,"open":2382,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":2390,"volume":2161,"transactions":9,"vwap":2388},"2025-05-23",2.589,2.4,-0.236,-8.95,{"date":2392,"open":2382,"high":987,"low":2382,"close":2393,"change":2394,"percent_change":2395,"volume":1866,"transactions":9,"vwap":2393},"2025-05-22",2.636,-0.064,-2.37,{"date":2397,"open":2398,"high":2021,"low":2382,"close":2370,"change":961,"percent_change":2399,"volume":1435,"transactions":9,"vwap":2370},"2025-05-21",2.57,14.89,{"date":2401,"open":2382,"high":2402,"low":2346,"close":2346,"change":2403,"percent_change":2404,"volume":176,"transactions":9,"vwap":2346},"2025-05-20",2.515,-0.115,-4.67,{"date":2406,"open":2382,"high":2407,"low":2408,"close":2408,"change":475,"percent_change":221,"volume":816,"transactions":9,"vwap":2408},"2025-05-19",2.54,2.465,{"date":2410,"open":2346,"high":2411,"low":2364,"close":2411,"change":1014,"percent_change":2412,"volume":1224,"transactions":9,"vwap":2411},"2025-05-16",2.44,0.83,{"date":2414,"open":1131,"high":2415,"low":2258,"close":2415,"change":1014,"percent_change":2412,"volume":709,"transactions":9,"vwap":2415},"2025-05-15",2.42,{"date":2417,"open":1131,"high":2388,"low":2418,"close":2388,"change":854,"percent_change":1589,"volume":2419,"transactions":9,"vwap":2388},"2025-05-14",2.18,3200,{"date":2421,"open":2422,"high":2382,"low":1131,"close":2318,"change":657,"percent_change":2423,"volume":1443,"transactions":9,"vwap":2318},"2025-05-13",2.49,-5.02,{"date":2425,"open":2426,"high":2427,"low":2426,"close":1223,"change":602,"percent_change":157,"volume":2428,"transactions":9,"vwap":1223},"2025-05-12",2.33,2.649,6600,{"date":2430,"open":2015,"high":2431,"low":2388,"close":2388,"change":2432,"percent_change":2433,"volume":2161,"transactions":9,"vwap":2388},"2025-05-09",2.6,-0.169,-6.58,{"date":2435,"open":2382,"high":2383,"low":2382,"close":2436,"change":2437,"percent_change":2438,"volume":2136,"transactions":9,"vwap":2436},"2025-05-08",2.569,0.069,2.76,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2382,"change":1189,"percent_change":2443,"volume":1386,"transactions":9,"vwap":2382},"2025-05-07",2.62,2.32,-9.75,{"date":2445,"open":894,"high":2446,"low":2447,"close":2446,"change":994,"percent_change":126,"volume":1093,"transactions":9,"vwap":2446},"2025-05-06",2.77,2.51,{"date":2449,"open":2450,"high":2242,"low":2382,"close":2451,"change":602,"percent_change":901,"volume":777,"transactions":9,"vwap":2451},"2025-05-05",2.725,2.69,{"date":2453,"open":987,"high":2454,"low":2455,"close":2370,"change":994,"percent_change":2456,"volume":1443,"transactions":9,"vwap":2370},"2025-05-02",2.85,2.61,3.05,{"date":2458,"open":2459,"high":126,"low":2441,"close":2441,"change":145,"percent_change":2460,"volume":1132,"transactions":9,"vwap":2441},"2025-05-01",2.9,-6.76,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":752,"percent_change":2466,"volume":882,"transactions":9,"vwap":2465},"2025-04-30",2.742,3.1,2.81,-3.1,{"date":2468,"open":2469,"high":1633,"low":2470,"close":2459,"change":701,"percent_change":121,"volume":748,"transactions":9,"vwap":2459},"2025-04-29",2.89,2.74,{"date":2472,"open":2473,"high":2473,"low":1040,"close":2474,"change":1184,"percent_change":2475,"volume":2136,"transactions":9,"vwap":2474},"2025-04-28",2.99,2.84,-5.33,{"date":182,"open":2477,"high":2478,"low":2371,"close":2477,"change":317,"percent_change":317,"volume":1386,"transactions":9,"vwap":2477},3,3.01]