[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSVR":3,"homepage-market-summary":29,"stock-historical-RSVR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RSVR","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},"Reservoir Media, Inc. Common Stock","Nasdaq",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Reservoir Media Inc is an independent music company. The company operates a music publishing business, a recorded music business, a management business, and a rights management entity in the Middle East. The company's segments include Music Publishing and Recorded Music. It generates the maximum of its revenue from the U.S. Music Publishing segment engaged in the acquisition of interests in music catalogs to earn royalties and signing songwriters to agreements of future delivery of songs. The Recorded Music segment involve the acquisition of sound recording catalogs and the discovery and development of recording artists and the marketing, distribution, sale and licensing of the music catalog.","100","New York, NY",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"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},9.4,9.7,9.85,-0.3,-3.09,97722.168548,1030,9.4712,13.39,7.07,74953.22399086056,36.9,1449,{"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},6.97,73953,26992859.221706,29.83,"2025-04-28",[184,185,194,205,215,226,235,245,253,262,271,280,288,295,304,312,322,331,339,345,355,366,377,386,393,400,408,415,420,429,438,449,459,465,473,480,490,496,505,512,520,527,535,544,554,563,574,582,592,601,611,620,629,639,648,656,666,674,681,688,694,698,702,707,711,714,719,724,727,732,738,742,746,749,753,756,759,762,766,769,772,777,781,787,793,799,803,809,813,818,823,827,832,837,843,849,852,855,860,863,868,874,878,882,886,891,894,898,901,906,912,915,920,924,927,930,934,938,943,946,950,954,959,961,965,969,975,980,984,988,992,995,1000,1004,1010,1016,1021,1025,1031,1033,1038,1042,1047,1051,1054,1059,1064,1068,1071,1076,1080,1084,1089,1095,1101,1107,1113,1121,1127,1133,1139,1145,1151,1156,1162,1166,1171,1175,1181,1186,1190,1195,1203,1209,1214,1220,1225,1229,1232,1236,1243,1249,1256,1260,1263,1266,1269,1272,1275,1278,1280,1285,1288,1292,1297,1300,1304,1308,1311,1315,1318,1321,1325,1328,1330,1335,1339,1343,1347,1352,1354,1358,1361,1364,1367,1371,1375,1379,1384,1390,1395,1399,1402,1407,1411,1416,1419,1422,1426,1429,1433,1438,1442,1446,1451,1456,1459,1462,1466,1470,1474,1478,1481,1485,1488,1493,1496,1500,1503,1508,1512,1516,1520,1523,1529,1534,1537,1545,1551,1558,1563,1569,1574,1579,1583,1587,1592,1596,1603,1608,1613,1618,1623,1626,1630,1634,1636,1639,1642,1645,1648,1652,1655,1662,1669,1672,1676,1678,1681,1683,1687,1690,1693,1697,1701,1705,1709,1714,1718,1722,1725,1729,1734,1737,1742,1748,1753,1758,1762,1764,1768,1772,1777,1783,1788,1792,1798,1801,1805,1808,1810,1813,1816,1820,1823,1826,1828,1833,1836,1840,1844,1848,1851,1855,1859,1863,1865,1868,1873,1877,1881,1886,1890,1893,1897,1901,1906,1911,1914,1917,1920,1923,1927,1930,1934,1939,1942,1945,1948,1952,1954,1959,1964,1967,1971],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":188,"low":187,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",9.54,9.765,0.13,1.36,28122.553058,556,9.7004,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",9.62,9.65,9.56,9.57,0.02,0.21,18721.8007,453,9.5865,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",9.5,9.73,9.55,0.03,0.32,52768.318,688,9.5608,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",9.68,9.69,8.98,9.52,-0.13,-1.35,39494.963318,792,9.5569,{"date":227,"open":228,"high":188,"low":229,"close":197,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",9.578,9.428,0.17,1.79,45061.50067,618,9.6633,{"date":236,"open":220,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",9.67,9.46,9.48,-0.02,-0.21,40985.689588,997,9.5008,{"date":246,"open":247,"high":247,"low":248,"close":207,"change":66,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",9.545,9.39,-0.52,29106.9716,804,9.4887,{"date":254,"open":255,"high":256,"low":255,"close":209,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",9.3,9.64,0.06,0.63,28012.369917,552,9.5521,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",9.44,9.59,9.49,0,34879.291768,831,9.5172,{"date":272,"open":273,"high":218,"low":274,"close":266,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",9.51,9.475,-0.07,-0.73,42650.97942,774,9.5337,{"date":281,"open":199,"high":282,"low":239,"close":198,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",9.6,-0.01,-0.1,26239.8007,888,9.5445,{"date":289,"open":256,"high":290,"low":291,"close":199,"change":283,"percent_change":284,"volume":292,"transactions":293,"vwap":294},"2026-09-22",9.6926,9.42,61361.8007,959,9.5728,{"date":296,"open":255,"high":297,"low":298,"close":299,"change":201,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",9.645,9.23,9.58,2.24,46771.9007,865,9.5212,{"date":305,"open":306,"high":248,"low":307,"close":308,"change":210,"percent_change":211,"volume":309,"transactions":310,"vwap":311},"2026-09-18",9.27,9.05,9.37,816649.8037,2368,9.3368,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",9.53,9.29,9.34,-0.11,-1.16,58440.8007,1206,9.3627,{"date":323,"open":324,"high":239,"low":325,"close":326,"change":51,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",9.33,9.28,9.45,1.07,80890.110636,1998,9.3997,{"date":332,"open":333,"high":334,"low":298,"close":335,"change":283,"percent_change":317,"volume":336,"transactions":337,"vwap":338},"2026-09-15",9.36,9.41,9.35,82409.927238,1182,9.3087,{"date":340,"open":266,"high":266,"low":341,"close":333,"change":317,"percent_change":318,"volume":342,"transactions":343,"vwap":344},"2026-09-14",9.15,103899.400149,1262,9.3155,{"date":346,"open":326,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",9.625,9.04,9.47,0.65,7.37,119712.815603,1298,9.3377,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",8.86,9.025,8.59,8.82,-0.035,-0.4,86285.32386,1612,8.7566,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",9.09,9.4099,8.785,8.855,-0.295,-3.22,115077.285712,1835,9.0057,{"date":378,"open":379,"high":379,"low":380,"close":341,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",9.66,8.58,-0.59,-6.06,191702.473754,2851,8.9958,{"date":387,"open":218,"high":18,"low":379,"close":388,"change":172,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",9.74,-0.31,29904.229862,748,9.7578,{"date":394,"open":395,"high":18,"low":388,"close":396,"change":172,"percent_change":389,"volume":397,"transactions":398,"vwap":399},"2026-09-03",9.82,9.77,24127.943754,479,9.7714,{"date":401,"open":218,"high":402,"low":379,"close":403,"change":230,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",9.83,9.8,1.77,39433.126175,739,9.783,{"date":409,"open":410,"high":402,"low":209,"close":411,"change":172,"percent_change":389,"volume":412,"transactions":413,"vwap":414},"2026-09-01",9.78,9.63,48756.622087,704,9.6569,{"date":416,"open":264,"high":218,"low":264,"close":379,"change":267,"percent_change":267,"volume":417,"transactions":418,"vwap":419},"2026-08-31",32680.435193,771,9.6074,{"date":421,"open":237,"high":422,"low":423,"close":379,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",9.79,9.61,-0.09,-0.92,38404.477512,644,9.7136,{"date":430,"open":410,"high":431,"low":208,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",9.9,9.75,-0.125,-1.27,29433.987357,734,9.8061,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",9.95,9.96,9.745,9.875,-0.065,-0.65,37745.727474,924,9.8471,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",9.76,10.06,9.94,0.14,1.43,14249.099023,378,9.9374,{"date":460,"open":18,"high":440,"low":403,"close":403,"change":424,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",-0.91,26602.822248,679,9.8392,{"date":466,"open":395,"high":467,"low":349,"close":468,"change":167,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",10.0992,9.89,1.23,28245.541419,770,9.866,{"date":474,"open":396,"high":475,"low":237,"close":396,"change":317,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",9.86,-1.11,29640.767697,620,9.7607,{"date":481,"open":468,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",10.095,9.775,9.88,0.19,1.96,37574.490286,1282,9.9492,{"date":491,"open":402,"high":453,"low":218,"close":218,"change":317,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",-1.12,17705.144595,663,9.7462,{"date":497,"open":498,"high":499,"low":451,"close":403,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",9.87,10.08,-0.16,-1.61,35974.922776,1248,9.8564,{"date":506,"open":452,"high":507,"low":441,"close":441,"change":508,"percent_change":51,"volume":509,"transactions":510,"vwap":511},"2026-08-14",10.2,0.01,48360.685422,828,10.017,{"date":513,"open":403,"high":514,"low":403,"close":440,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",10,0.15,1.53,39283.693025,869,9.9194,{"date":521,"open":453,"high":522,"low":410,"close":403,"change":284,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",9.98,-1.01,68399.760634,1147,9.8345,{"date":528,"open":441,"high":529,"low":530,"close":431,"change":66,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",9.99,9.84,-0.5,25223.445959,467,9.9027,{"date":536,"open":537,"high":538,"low":468,"close":440,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",10.07,10.11,-0.17,-1.68,61702.662149,597,9.9534,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":539,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",10.29,10.38,9.995,10.12,-1.65,42687.746843,756,10.1296,{"date":555,"open":556,"high":556,"low":557,"close":546,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",10.55,10.22,0.035,0.34,24637.852387,617,10.3075,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",10.01,10.27,9.8101,10.255,0.195,1.94,51641.804277,1115,10.1366,{"date":575,"open":576,"high":577,"low":18,"close":452,"change":317,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",10.02,10.68,-1.08,74731.389761,1523,10.0784,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":275,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",10.24,10.5,10.135,10.17,-0.68,42978.076996,1124,10.2165,{"date":593,"open":594,"high":595,"low":507,"close":584,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",10.74,10.75,-0.53,-4.92,30828.019819,840,10.3339,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",10.97,10.56,10.77,-0.28,-2.53,27534.708379,773,10.7554,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":66,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",11.1,10.96,11.05,-0.45,51995.079819,616,11.0281,{"date":621,"open":622,"high":623,"low":594,"close":613,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",10.83,11.22,0.36,3.35,106851.629492,1827,11.0428,{"date":630,"open":631,"high":632,"low":633,"close":594,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",10.64,10.81,10.59,0.11,1.03,97964.011654,1392,10.6971,{"date":640,"open":641,"high":595,"low":642,"close":643,"change":189,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",10.52,10.495,10.63,1.24,66747.101606,934,10.6548,{"date":649,"open":650,"high":604,"low":576,"close":585,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",10.15,0.24,2.34,136214.187968,1100,10.45,{"date":657,"open":658,"high":566,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",10.21,10.16,10.26,0.04,0.39,34142.818702,745,10.2172,{"date":667,"open":668,"high":669,"low":670,"close":557,"change":671,"percent_change":140,"volume":672,"transactions":213,"vwap":673},"2026-07-21",10.09,10.23,10.05,0.07,67107.600892,10.1833,{"date":675,"open":676,"high":676,"low":677,"close":650,"change":275,"percent_change":588,"volume":678,"transactions":679,"vwap":680},"2026-07-20",10.32,10.1,78579.558425,1363,10.1729,{"date":682,"open":683,"high":684,"low":685,"close":557,"change":210,"percent_change":686,"volume":687,"transactions":9,"vwap":557},"2026-07-17",10.19,10.28,10.18,0.29,49700,{"date":689,"open":690,"high":691,"low":683,"close":683,"change":66,"percent_change":692,"volume":693,"transactions":9,"vwap":683},"2026-07-16",10.25,10.31,-0.49,33700,{"date":695,"open":690,"high":566,"low":538,"close":584,"change":696,"percent_change":106,"volume":697,"transactions":9,"vwap":584},"2026-07-15",0.09,81500,{"date":699,"open":677,"high":584,"low":677,"close":650,"change":210,"percent_change":700,"volume":701,"transactions":9,"vwap":650},"2026-07-14",0.3,43900,{"date":703,"open":557,"high":584,"low":565,"close":549,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":549},"2026-07-13",-0.08,-0.78,46300,{"date":708,"open":669,"high":669,"low":709,"close":507,"change":508,"percent_change":51,"volume":710,"transactions":9,"vwap":507},"2026-07-10",10.145,28000,{"date":712,"open":685,"high":690,"low":586,"close":683,"change":508,"percent_change":51,"volume":713,"transactions":9,"vwap":683},"2026-07-09",13500,{"date":715,"open":716,"high":717,"low":514,"close":685,"change":508,"percent_change":51,"volume":718,"transactions":9,"vwap":685},"2026-07-08",10.13,10.275,49800,{"date":720,"open":650,"high":721,"low":549,"close":587,"change":51,"percent_change":722,"volume":723,"transactions":9,"vwap":587},"2026-07-07",10.49,0.99,48400,{"date":725,"open":587,"high":507,"low":452,"close":537,"change":221,"percent_change":434,"volume":726,"transactions":9,"vwap":537},"2026-07-06",28900,{"date":728,"open":676,"high":729,"low":565,"close":507,"change":317,"percent_change":730,"volume":731,"transactions":9,"vwap":507},"2026-07-02",10.34,-1.07,34300,{"date":733,"open":677,"high":676,"low":734,"close":691,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":691},"2026-07-01",10.03,0.42,4.25,52800,{"date":739,"open":507,"high":729,"low":468,"close":468,"change":389,"percent_change":740,"volume":741,"transactions":9,"vwap":468},"2026-06-30",-3.04,154300,{"date":743,"open":668,"high":642,"low":537,"close":507,"change":515,"percent_change":744,"volume":745,"transactions":9,"vwap":507},"2026-06-29",1.49,41200,{"date":747,"open":650,"high":546,"low":565,"close":670,"change":172,"percent_change":19,"volume":748,"transactions":9,"vwap":670},"2026-06-26",233700,{"date":750,"open":557,"high":751,"low":452,"close":499,"change":221,"percent_change":434,"volume":752,"transactions":9,"vwap":499},"2026-06-25",10.235,27300,{"date":754,"open":587,"high":568,"low":650,"close":658,"change":267,"percent_change":267,"volume":755,"transactions":9,"vwap":658},"2026-06-24",31400,{"date":757,"open":683,"high":660,"low":677,"close":658,"change":257,"percent_change":135,"volume":758,"transactions":9,"vwap":658},"2026-06-23",25300,{"date":760,"open":650,"high":669,"low":677,"close":650,"change":66,"percent_change":692,"volume":761,"transactions":9,"vwap":650},"2026-06-22",48900,{"date":763,"open":566,"high":566,"low":764,"close":507,"change":267,"percent_change":267,"volume":765,"transactions":9,"vwap":507},"2026-06-18",10.154,89700,{"date":767,"open":716,"high":566,"low":716,"close":507,"change":283,"percent_change":284,"volume":768,"transactions":9,"vwap":507},"2026-06-17",41000,{"date":770,"open":538,"high":660,"low":677,"close":658,"change":267,"percent_change":267,"volume":771,"transactions":9,"vwap":658},"2026-06-16",55200,{"date":773,"open":587,"high":774,"low":549,"close":658,"change":775,"percent_change":111,"volume":776,"transactions":9,"vwap":658},"2026-06-15",10.33,-0.04,72600,{"date":778,"open":684,"high":729,"low":779,"close":690,"change":283,"percent_change":284,"volume":780,"transactions":9,"vwap":690},"2026-06-12",10.055,36200,{"date":782,"open":783,"high":783,"low":587,"close":660,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":660},"2026-06-11",10.57,-0.23,-2.19,46400,{"date":788,"open":690,"high":789,"low":790,"close":721,"change":116,"percent_change":791,"volume":792,"transactions":9,"vwap":721},"2026-06-10",10.53,10.195,3.05,54800,{"date":794,"open":659,"high":795,"low":796,"close":685,"change":200,"percent_change":797,"volume":798,"transactions":9,"vwap":685},"2026-06-09",10.41,10.14,0.2,61500,{"date":800,"open":676,"high":795,"low":709,"close":659,"change":500,"percent_change":801,"volume":802,"transactions":9,"vwap":659},"2026-06-08",-1.55,29100,{"date":804,"open":585,"high":805,"low":806,"close":676,"change":696,"percent_change":807,"volume":808,"transactions":9,"vwap":676},"2026-06-05",10.585,10.193,0.88,30300,{"date":810,"open":650,"high":811,"low":650,"close":669,"change":696,"percent_change":106,"volume":812,"transactions":9,"vwap":669},"2026-06-04",10.355,59600,{"date":814,"open":549,"high":815,"low":816,"close":796,"change":200,"percent_change":797,"volume":817,"transactions":9,"vwap":796},"2026-06-03",10.315,9.925,111600,{"date":819,"open":796,"high":820,"low":821,"close":549,"change":221,"percent_change":434,"volume":822,"transactions":9,"vwap":549},"2026-06-02",10.205,9.979,53400,{"date":824,"open":676,"high":825,"low":482,"close":690,"change":275,"percent_change":588,"volume":826,"transactions":9,"vwap":690},"2026-06-01",10.39,121400,{"date":828,"open":650,"high":829,"low":529,"close":676,"change":230,"percent_change":830,"volume":831,"transactions":9,"vwap":676},"2026-05-29",10.4,1.67,105400,{"date":833,"open":614,"high":24,"low":548,"close":650,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":650},"2026-05-28",-0.25,-2.4,209300,{"date":838,"open":839,"high":840,"low":395,"close":829,"change":275,"percent_change":841,"volume":842,"transactions":9,"vwap":829},"2026-05-27",10.46,10.54,-0.67,73200,{"date":844,"open":507,"high":721,"low":507,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-26",10.47,0.27,2.65,182500,{"date":850,"open":658,"high":546,"low":587,"close":507,"change":267,"percent_change":267,"volume":851,"transactions":9,"vwap":507},"2026-05-22",82900,{"date":853,"open":659,"high":584,"low":537,"close":507,"change":661,"percent_change":662,"volume":854,"transactions":9,"vwap":507},"2026-05-21",39500,{"date":856,"open":668,"high":685,"low":668,"close":659,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":659},"2026-05-20",0.05,0.49,31000,{"date":861,"open":716,"high":669,"low":396,"close":538,"change":66,"percent_change":692,"volume":862,"transactions":9,"vwap":538},"2026-05-19",32200,{"date":864,"open":865,"high":866,"low":709,"close":659,"change":857,"percent_change":858,"volume":867,"transactions":9,"vwap":659},"2026-05-18",10.3,10.365,59500,{"date":869,"open":538,"high":870,"low":871,"close":538,"change":275,"percent_change":872,"volume":873,"transactions":9,"vwap":538},"2026-05-15",10.225,9.81,-0.69,33400,{"date":875,"open":685,"high":876,"low":452,"close":685,"change":200,"percent_change":797,"volume":877,"transactions":9,"vwap":685},"2026-05-14",10.43,120500,{"date":879,"open":677,"high":870,"low":529,"close":659,"change":634,"percent_change":880,"volume":881,"transactions":9,"vwap":659},"2026-05-13",1.09,33200,{"date":883,"open":440,"high":452,"low":451,"close":670,"change":51,"percent_change":884,"volume":885,"transactions":9,"vwap":670},"2026-05-12",1.01,55100,{"date":887,"open":683,"high":683,"low":484,"close":440,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":440},"2026-05-11",-0.24,-2.36,34600,{"date":892,"open":659,"high":690,"low":734,"close":683,"change":508,"percent_change":51,"volume":893,"transactions":9,"vwap":683},"2026-05-08",23700,{"date":895,"open":690,"high":566,"low":538,"close":685,"change":240,"percent_change":896,"volume":897,"transactions":9,"vwap":685},"2026-05-07",-0.2,48600,{"date":899,"open":900,"high":690,"low":900,"close":507,"change":515,"percent_change":744,"volume":776,"transactions":9,"vwap":507},"2026-05-06",10.065,{"date":902,"open":565,"high":549,"low":903,"close":670,"change":661,"percent_change":904,"volume":905,"transactions":9,"vwap":670},"2026-05-05",9.958,0.4,20500,{"date":907,"open":576,"high":908,"low":453,"close":565,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":565},"2026-05-04",10.237,-0.06,-0.6,63200,{"date":913,"open":576,"high":796,"low":530,"close":537,"change":508,"percent_change":51,"volume":914,"transactions":9,"vwap":537},"2026-05-01",45400,{"date":916,"open":871,"high":668,"low":220,"close":452,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":452},"2026-04-30",0.25,2.55,153900,{"date":921,"open":453,"high":453,"low":388,"close":871,"change":888,"percent_change":922,"volume":923,"transactions":9,"vwap":871},"2026-04-29",-2.39,71200,{"date":925,"open":549,"high":685,"low":522,"close":670,"change":275,"percent_change":872,"volume":926,"transactions":9,"vwap":670},"2026-04-28",42000,{"date":928,"open":668,"high":690,"low":17,"close":549,"change":283,"percent_change":284,"volume":929,"transactions":9,"vwap":549},"2026-04-27",108200,{"date":931,"open":670,"high":650,"low":932,"close":716,"change":283,"percent_change":284,"volume":933,"transactions":9,"vwap":716},"2026-04-24",9.905,97200,{"date":935,"open":796,"high":650,"low":936,"close":796,"change":283,"percent_change":284,"volume":937,"transactions":9,"vwap":796},"2026-04-23",9.92,63000,{"date":939,"open":514,"high":650,"low":940,"close":650,"change":454,"percent_change":941,"volume":942,"transactions":9,"vwap":650},"2026-04-22",9.975,1.4,138700,{"date":944,"open":529,"high":670,"low":468,"close":565,"change":172,"percent_change":19,"volume":945,"transactions":9,"vwap":565},"2026-04-21",48800,{"date":947,"open":529,"high":683,"low":395,"close":948,"change":661,"percent_change":904,"volume":949,"transactions":9,"vwap":948},"2026-04-20",10.04,71300,{"date":951,"open":440,"high":507,"low":410,"close":514,"change":696,"percent_change":952,"volume":953,"transactions":9,"vwap":514},"2026-04-17",0.91,91500,{"date":955,"open":484,"high":956,"low":208,"close":957,"change":775,"percent_change":362,"volume":958,"transactions":9,"vwap":957},"2026-04-16",9.97,9.91,60300,{"date":960,"open":18,"high":670,"low":18,"close":440,"change":508,"percent_change":51,"volume":706,"transactions":9,"vwap":440},"2026-04-15",{"date":962,"open":514,"high":779,"low":18,"close":453,"change":317,"percent_change":963,"volume":964,"transactions":9,"vwap":453},"2026-04-14",-1.09,50900,{"date":966,"open":670,"high":790,"low":967,"close":670,"change":267,"percent_change":267,"volume":968,"transactions":9,"vwap":670},"2026-04-13",9.71,59700,{"date":970,"open":716,"high":683,"low":971,"close":670,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":670},"2026-04-10",9.956,-0.18,-1.76,60700,{"date":976,"open":410,"high":690,"low":208,"close":669,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":669},"2026-04-09",0.35,3.54,140600,{"date":981,"open":395,"high":484,"low":379,"close":484,"change":651,"percent_change":982,"volume":983,"transactions":9,"vwap":484},"2026-04-08",2.49,94400,{"date":985,"open":199,"high":388,"low":986,"close":256,"change":283,"percent_change":284,"volume":987,"transactions":9,"vwap":256},"2026-04-07",9.552,79300,{"date":989,"open":423,"high":967,"low":990,"close":197,"change":283,"percent_change":284,"volume":991,"transactions":9,"vwap":197},"2026-04-06",9.535,42700,{"date":993,"open":265,"high":440,"low":238,"close":379,"change":508,"percent_change":51,"volume":994,"transactions":9,"vwap":379},"2026-04-02",65800,{"date":996,"open":388,"high":402,"low":282,"close":197,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":197},"2026-04-01",-0.14,-1.43,70500,{"date":1001,"open":299,"high":498,"low":1002,"close":422,"change":686,"percent_change":791,"volume":1003,"transactions":9,"vwap":422},"2026-03-31",9.505,203600,{"date":1005,"open":335,"high":282,"low":1006,"close":207,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":207},"2026-03-30",9.24,0.22,2.37,108500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":325,"change":257,"percent_change":350,"volume":1015,"transactions":9,"vwap":325},"2026-03-27",9.17,9.365,9.11,71900,{"date":1017,"open":1018,"high":1019,"low":1012,"close":1018,"change":275,"percent_change":1020,"volume":786,"transactions":9,"vwap":1018},"2026-03-26",9.22,9.385,-0.75,{"date":1022,"open":335,"high":291,"low":1023,"close":315,"change":267,"percent_change":267,"volume":1024,"transactions":9,"vwap":315},"2026-03-25",9.208,55500,{"date":1026,"open":1027,"high":335,"low":1028,"close":315,"change":284,"percent_change":1029,"volume":1030,"transactions":9,"vwap":315},"2026-03-24",9.32,9.19,-1.06,62900,{"date":1032,"open":326,"high":475,"low":333,"close":248,"change":200,"percent_change":201,"volume":812,"transactions":9,"vwap":248},"2026-03-23",{"date":1034,"open":349,"high":349,"low":1035,"close":308,"change":909,"percent_change":1036,"volume":1037,"transactions":9,"vwap":308},"2026-03-20",9.21,-0.64,306000,{"date":1039,"open":316,"high":990,"low":316,"close":1040,"change":283,"percent_change":317,"volume":1041,"transactions":9,"vwap":1040},"2026-03-19",9.43,83300,{"date":1043,"open":196,"high":411,"low":1044,"close":264,"change":834,"percent_change":1045,"volume":1046,"transactions":9,"vwap":264},"2026-03-18",9.38,-2.58,115800,{"date":1048,"open":936,"high":441,"low":379,"close":218,"change":972,"percent_change":1049,"volume":1050,"transactions":9,"vwap":218},"2026-03-17",-1.82,107300,{"date":1052,"open":440,"high":659,"low":475,"close":498,"change":210,"percent_change":700,"volume":1053,"transactions":9,"vwap":498},"2026-03-16",85500,{"date":1055,"open":422,"high":1056,"low":208,"close":530,"change":857,"percent_change":1057,"volume":1058,"transactions":9,"vwap":530},"2026-03-13",9.855,0.51,90600,{"date":1060,"open":1061,"high":498,"low":967,"close":422,"change":775,"percent_change":1062,"volume":1063,"transactions":9,"vwap":422},"2026-03-12",9.72,-0.41,118600,{"date":1065,"open":451,"high":1066,"low":967,"close":402,"change":240,"percent_change":896,"volume":1067,"transactions":9,"vwap":402},"2026-03-11",9.885,90300,{"date":1069,"open":18,"high":441,"low":410,"close":18,"change":267,"percent_change":267,"volume":1070,"transactions":9,"vwap":18},"2026-03-10",237100,{"date":1072,"open":484,"high":948,"low":18,"close":18,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":18},"2026-03-09",-0.15,-1.5,155300,{"date":1077,"open":410,"high":1078,"low":410,"close":514,"change":661,"percent_change":904,"volume":1079,"transactions":9,"vwap":514},"2026-03-06",10.0050001,99900,{"date":1081,"open":468,"high":507,"low":18,"close":441,"change":201,"percent_change":1082,"volume":1083,"transactions":9,"vwap":441},"2026-03-05",2.15,159700,{"date":1085,"open":668,"high":676,"low":1044,"close":432,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":432},"2026-03-04",0.75,8.33,550400,{"date":1090,"open":1091,"high":1028,"low":1091,"close":1092,"change":317,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-03",8.94,9,-1.21,115000,{"date":1096,"open":1097,"high":1028,"low":1098,"close":1014,"change":454,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1014},"2026-03-02",8.93,8.85,1.56,84700,{"date":1102,"open":1103,"high":341,"low":1104,"close":1105,"change":210,"percent_change":559,"volume":1106,"transactions":9,"vwap":1105},"2026-02-27",8.88,8.87,8.97,294600,{"date":1108,"open":1109,"high":1014,"low":1110,"close":1091,"change":190,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1091},"2026-02-26",8.75,8.32,17.94,598100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":696,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-25",7.53,7.62,7.48,7.58,1.2,46900,{"date":1122,"open":1123,"high":1124,"low":1117,"close":1125,"change":508,"percent_change":189,"volume":1126,"transactions":9,"vwap":1125},"2026-02-24",7.5,7.59,7.49,20600,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1117,"change":500,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1117},"2026-02-23",7.6,7.44,-2.09,61700,{"date":1134,"open":1135,"high":1136,"low":1116,"close":1137,"change":275,"percent_change":461,"volume":1138,"transactions":9,"vwap":1137},"2026-02-20",7.71,7.76,7.64,70600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1135,"change":283,"percent_change":221,"volume":1144,"transactions":9,"vwap":1135},"2026-02-19",7.69,7.745,7.61,32700,{"date":1146,"open":1135,"high":1147,"low":1148,"close":1149,"change":508,"percent_change":189,"volume":1150,"transactions":9,"vwap":1149},"2026-02-18",7.78,7.68,7.72,30000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1135,"change":257,"percent_change":1155,"volume":859,"transactions":9,"vwap":1135},"2026-02-17",7.735,7.635,0.78,{"date":1157,"open":1124,"high":1149,"low":1158,"close":1159,"change":257,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-02-13",7.585,7.65,0.79,19100,{"date":1163,"open":1164,"high":1164,"low":1123,"close":1124,"change":221,"percent_change":540,"volume":1165,"transactions":9,"vwap":1124},"2026-02-12",7.79,36700,{"date":1167,"open":1168,"high":1169,"low":1141,"close":1149,"change":508,"percent_change":189,"volume":1170,"transactions":9,"vwap":1149},"2026-02-11",7.74,7.77,27200,{"date":1172,"open":1116,"high":1164,"low":1116,"close":1135,"change":167,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1135},"2026-02-10",1.58,74100,{"date":1176,"open":1177,"high":1178,"low":1123,"close":1124,"change":857,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1124},"2026-02-09",7.54,7.63,0.66,31300,{"date":1182,"open":1123,"high":1183,"low":1117,"close":1177,"change":1184,"percent_change":327,"volume":1185,"transactions":9,"vwap":1177},"2026-02-06",7.57,0.08,37200,{"date":1187,"open":1123,"high":1188,"low":1130,"close":1189,"change":172,"percent_change":362,"volume":761,"transactions":9,"vwap":1189},"2026-02-05",7.55,7.46,{"date":1191,"open":1192,"high":1116,"low":1192,"close":1125,"change":846,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1125},"2026-02-04",7.29,3.74,69400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":896,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-03",7.39,7.43,7.15,7.22,-2.7,55600,{"date":1204,"open":1188,"high":1129,"low":1205,"close":1206,"change":221,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-02",7.33,7.42,-1.72,94900,{"date":1210,"open":1211,"high":1124,"low":1211,"close":1188,"change":696,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1188},"2026-01-30",7.4,1.21,206200,{"date":1215,"open":1216,"high":1125,"low":1217,"close":1189,"change":167,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1189},"2026-01-29",7.38,7.265,1.63,46000,{"date":1221,"open":1211,"high":1206,"low":1222,"close":1223,"change":66,"percent_change":588,"volume":1224,"transactions":9,"vwap":1223},"2026-01-28",7.31,7.34,52600,{"date":1226,"open":1206,"high":1177,"low":1216,"close":1197,"change":909,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1197},"2026-01-27",-0.81,54200,{"date":1230,"open":1198,"high":1188,"low":1198,"close":1231,"change":200,"percent_change":846,"volume":1165,"transactions":9,"vwap":1231},"2026-01-26",7.45,{"date":1233,"open":1115,"high":1188,"low":1234,"close":1198,"change":221,"percent_change":1207,"volume":1235,"transactions":9,"vwap":1198},"2026-01-23",7.41,32600,{"date":1237,"open":1238,"high":1141,"low":1239,"close":1240,"change":857,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-22",7.52,7.427,7.56,0.67,65900,{"date":1244,"open":1245,"high":1188,"low":1245,"close":1246,"change":917,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-21",7.255,7.51,3.44,69800,{"date":1250,"open":1206,"high":1251,"low":1252,"close":1253,"change":784,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-20",7.492,7.18,7.26,-3.07,125900,{"date":1257,"open":1177,"high":1177,"low":1130,"close":1125,"change":275,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1125},"2026-01-16",-0.93,96100,{"date":1261,"open":1124,"high":1129,"low":1177,"close":1240,"change":671,"percent_change":1262,"volume":859,"transactions":9,"vwap":1240},"2026-01-15",0.93,{"date":1264,"open":1130,"high":1125,"low":1206,"close":1125,"change":857,"percent_change":1241,"volume":1265,"transactions":9,"vwap":1125},"2026-01-14",26700,{"date":1267,"open":1125,"high":1123,"low":1130,"close":1130,"change":909,"percent_change":1268,"volume":1174,"transactions":9,"vwap":1130},"2026-01-13",-0.8,{"date":1270,"open":1271,"high":1124,"low":1271,"close":1123,"change":167,"percent_change":1218,"volume":859,"transactions":9,"vwap":1123},"2026-01-12",7.35,{"date":1273,"open":1211,"high":1117,"low":1271,"close":1216,"change":200,"percent_change":846,"volume":1274,"transactions":9,"vwap":1216},"2026-01-09",66500,{"date":1276,"open":1223,"high":1211,"low":1223,"close":1277,"change":508,"percent_change":454,"volume":1185,"transactions":9,"vwap":1277},"2026-01-08",7.36,{"date":1279,"open":1277,"high":1197,"low":1205,"close":1271,"change":172,"percent_change":1062,"volume":718,"transactions":9,"vwap":1271},"2026-01-07",{"date":1281,"open":1198,"high":1189,"low":1282,"close":1216,"change":275,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1216},"2026-01-06",7.335,-0.94,60800,{"date":1286,"open":1231,"high":1118,"low":1231,"close":1231,"change":172,"percent_change":362,"volume":1287,"transactions":9,"vwap":1231},"2026-01-05",22000,{"date":1289,"open":1118,"high":1118,"low":1234,"close":1117,"change":424,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1117},"2026-01-02",-1.19,62700,{"date":1293,"open":1294,"high":1183,"low":1295,"close":1183,"change":671,"percent_change":1262,"volume":1296,"transactions":9,"vwap":1183},"2025-12-31",7.525,7.445,71500,{"date":1298,"open":1130,"high":1188,"low":1198,"close":1123,"change":210,"percent_change":904,"volume":1299,"transactions":9,"vwap":1123},"2025-12-30",119700,{"date":1301,"open":1117,"high":1115,"low":1231,"close":1302,"change":172,"percent_change":362,"volume":1303,"transactions":9,"vwap":1302},"2025-12-29",7.47,52300,{"date":1305,"open":1117,"high":1306,"low":1307,"close":1123,"change":200,"percent_change":846,"volume":1287,"transactions":9,"vwap":1123},"2025-12-26",7.505,7.435,{"date":1309,"open":1246,"high":1158,"low":1302,"close":1117,"change":172,"percent_change":362,"volume":1310,"transactions":9,"vwap":1117},"2025-12-24",24700,{"date":1312,"open":1125,"high":1313,"low":1130,"close":1246,"change":508,"percent_change":189,"volume":1314,"transactions":9,"vwap":1246},"2025-12-23",7.575,85600,{"date":1316,"open":1302,"high":1158,"low":1302,"close":1123,"change":508,"percent_change":189,"volume":1317,"transactions":9,"vwap":1123},"2025-12-22",83100,{"date":1319,"open":1117,"high":1183,"low":1198,"close":1125,"change":283,"percent_change":221,"volume":1320,"transactions":9,"vwap":1125},"2025-12-19",112900,{"date":1322,"open":1123,"high":1323,"low":1117,"close":1123,"change":508,"percent_change":189,"volume":1324,"transactions":9,"vwap":1123},"2025-12-18",7.555,69900,{"date":1326,"open":1231,"high":1118,"low":1130,"close":1125,"change":508,"percent_change":189,"volume":1327,"transactions":9,"vwap":1125},"2025-12-17",117600,{"date":1329,"open":1123,"high":1123,"low":1231,"close":1117,"change":267,"percent_change":267,"volume":701,"transactions":9,"vwap":1117},"2025-12-16",{"date":1331,"open":1116,"high":1332,"low":1117,"close":1117,"change":221,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1117},"2025-12-15",7.67,-1.71,53000,{"date":1336,"open":1143,"high":1154,"low":1337,"close":1143,"change":857,"percent_change":1179,"volume":1338,"transactions":9,"vwap":1143},"2025-12-12",7.548,54500,{"date":1340,"open":1143,"high":1137,"low":1115,"close":1240,"change":240,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1240},"2025-12-11",-0.26,63100,{"date":1344,"open":1345,"high":1116,"low":1345,"close":1118,"change":1184,"percent_change":327,"volume":1346,"transactions":9,"vwap":1118},"2025-12-10",7.455,136800,{"date":1348,"open":351,"high":1238,"low":1253,"close":1123,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1123},"2025-12-09",0.16,2.18,159200,{"date":1353,"open":1198,"high":1123,"low":1205,"close":1223,"change":424,"percent_change":1093,"volume":710,"transactions":9,"vwap":1223},"2025-12-08",{"date":1355,"open":1129,"high":1129,"low":1234,"close":1198,"change":284,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1198},"2025-12-05",-1.33,25900,{"date":1359,"open":1238,"high":1143,"low":1123,"close":1115,"change":283,"percent_change":221,"volume":1360,"transactions":9,"vwap":1115},"2025-12-04",26600,{"date":1362,"open":1123,"high":1240,"low":1302,"close":1177,"change":857,"percent_change":1241,"volume":1363,"transactions":9,"vwap":1177},"2025-12-03",45500,{"date":1365,"open":1124,"high":1124,"low":1245,"close":1125,"change":857,"percent_change":1241,"volume":1366,"transactions":9,"vwap":1125},"2025-12-02",149600,{"date":1368,"open":1183,"high":1369,"low":1130,"close":1130,"change":972,"percent_change":889,"volume":1370,"transactions":9,"vwap":1130},"2025-12-01",7.7,127500,{"date":1372,"open":1302,"high":1373,"low":1211,"close":1116,"change":1349,"percent_change":1374,"volume":1030,"transactions":9,"vwap":1116},"2025-11-28",7.66,2.14,{"date":1376,"open":1223,"high":1189,"low":1223,"close":1189,"change":671,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1189},"2025-11-26",0.95,92500,{"date":1380,"open":1381,"high":1125,"low":1200,"close":1197,"change":1349,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1197},"2025-11-25",7.28,2.21,37700,{"date":1385,"open":1223,"high":1277,"low":1386,"close":1387,"change":275,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-11-24",7.19,7.23,-0.96,30500,{"date":1391,"open":1200,"high":1211,"low":1200,"close":1392,"change":1184,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-11-21",7.3,1.11,93900,{"date":1396,"open":1246,"high":1246,"low":1397,"close":1200,"change":896,"percent_change":1201,"volume":1398,"transactions":9,"vwap":1200},"2025-11-20",7.195,44600,{"date":1400,"open":1211,"high":1117,"low":1277,"close":1206,"change":200,"percent_change":846,"volume":1401,"transactions":9,"vwap":1206},"2025-11-19",125400,{"date":1403,"open":1197,"high":1404,"low":1192,"close":1211,"change":454,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1211},"2025-11-18",7.545,1.93,116900,{"date":1408,"open":1409,"high":1222,"low":1409,"close":1253,"change":267,"percent_change":267,"volume":1410,"transactions":9,"vwap":1253},"2025-11-17",7.11,96800,{"date":1412,"open":1413,"high":1392,"low":25,"close":1253,"change":661,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1253},"2025-11-14",7.2,0.55,107500,{"date":1417,"open":1192,"high":1392,"low":1413,"close":1200,"change":275,"percent_change":1388,"volume":1418,"transactions":9,"vwap":1200},"2025-11-13",69200,{"date":1420,"open":1115,"high":1115,"low":1421,"close":1192,"change":283,"percent_change":997,"volume":792,"transactions":9,"vwap":1192},"2025-11-12",7.25,{"date":1423,"open":1222,"high":351,"low":1424,"close":1392,"change":508,"percent_change":454,"volume":1425,"transactions":9,"vwap":1392},"2025-11-11",7.24,37600,{"date":1427,"open":1216,"high":1125,"low":1253,"close":1192,"change":704,"percent_change":963,"volume":1428,"transactions":9,"vwap":1192},"2025-11-10",43600,{"date":1430,"open":1271,"high":1431,"low":1413,"close":351,"change":661,"percent_change":1414,"volume":1432,"transactions":9,"vwap":351},"2025-11-07",7.411,56400,{"date":1434,"open":1197,"high":1435,"low":1421,"close":1205,"change":539,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1205},"2025-11-06",7.405,-2.27,52200,{"date":1439,"open":1307,"high":1440,"low":1307,"close":1123,"change":696,"percent_change":1212,"volume":1441,"transactions":9,"vwap":1123},"2025-11-05",7.568,48200,{"date":1443,"open":1392,"high":1130,"low":1381,"close":1234,"change":210,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1234},"2025-11-04",0.41,35900,{"date":1447,"open":1159,"high":1159,"low":1392,"close":1216,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1216},"2025-11-03",-0.22,-2.89,44700,{"date":1452,"open":1200,"high":1453,"low":1413,"close":1129,"change":559,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1129},"2025-10-31",7.81,4.68,122700,{"date":1457,"open":1222,"high":1302,"low":1253,"close":1253,"change":704,"percent_change":963,"volume":1458,"transactions":9,"vwap":1253},"2025-10-30",24100,{"date":1460,"open":1222,"high":1234,"low":1200,"close":1223,"change":200,"percent_change":846,"volume":1461,"transactions":9,"vwap":1223},"2025-10-29",65000,{"date":1463,"open":1271,"high":1277,"low":1413,"close":1464,"change":661,"percent_change":1414,"volume":1465,"transactions":9,"vwap":1464},"2025-10-28",7.32,76000,{"date":1467,"open":1302,"high":1468,"low":1381,"close":1381,"change":145,"percent_change":1469,"volume":974,"transactions":9,"vwap":1381},"2025-10-27",7.499,-2.54,{"date":1471,"open":1123,"high":1240,"low":1472,"close":1302,"change":172,"percent_change":362,"volume":1473,"transactions":9,"vwap":1302},"2025-10-24",7.423,81100,{"date":1475,"open":1373,"high":1332,"low":1117,"close":1123,"change":145,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1123},"2025-10-23",-2.47,160300,{"date":1479,"open":1178,"high":1135,"low":1123,"close":1141,"change":200,"percent_change":1480,"volume":1079,"transactions":9,"vwap":1141},"2025-10-22",0.26,{"date":1482,"open":1483,"high":1332,"low":1125,"close":1332,"change":257,"percent_change":1160,"volume":1484,"transactions":9,"vwap":1332},"2025-10-21",7.535,66800,{"date":1486,"open":1115,"high":1373,"low":1238,"close":1143,"change":696,"percent_change":1119,"volume":1487,"transactions":9,"vwap":1143},"2025-10-20",58900,{"date":1489,"open":1118,"high":1178,"low":1490,"close":1238,"change":1073,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1238},"2025-10-17",7.485,-1.96,81400,{"date":1494,"open":1149,"high":1149,"low":1129,"close":1332,"change":172,"percent_change":111,"volume":1495,"transactions":9,"vwap":1332},"2025-10-16",34700,{"date":1497,"open":1369,"high":1498,"low":1373,"close":1369,"change":508,"percent_change":189,"volume":1499,"transactions":9,"vwap":1369},"2025-10-15",7.755,17000,{"date":1501,"open":1129,"high":1498,"low":1129,"close":1141,"change":267,"percent_change":267,"volume":1502,"transactions":9,"vwap":1141},"2025-10-14",25200,{"date":1504,"open":1137,"high":1505,"low":1137,"close":1141,"change":696,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1141},"2025-10-13",7.73,1.18,23900,{"date":1509,"open":1332,"high":1510,"low":1124,"close":1129,"change":424,"percent_change":1511,"volume":867,"transactions":9,"vwap":1129},"2025-10-10",7.863,-1.17,{"date":1513,"open":1148,"high":1514,"low":1129,"close":1141,"change":775,"percent_change":249,"volume":1515,"transactions":9,"vwap":1141},"2025-10-09",7.753,41500,{"date":1517,"open":1369,"high":1518,"low":1373,"close":1505,"change":210,"percent_change":662,"volume":1519,"transactions":9,"vwap":1505},"2025-10-08",7.75,25800,{"date":1521,"open":1505,"high":1518,"low":1118,"close":1369,"change":172,"percent_change":111,"volume":1522,"transactions":9,"vwap":1369},"2025-10-07",51600,{"date":1524,"open":1164,"high":1525,"low":1526,"close":1505,"change":275,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1505},"2025-10-06",7.82,7.685,-0.9,66100,{"date":1530,"open":1531,"high":1531,"low":1168,"close":1532,"change":283,"percent_change":221,"volume":1533,"transactions":9,"vwap":1532},"2025-10-03",7.88,7.8,21300,{"date":1535,"open":1532,"high":1536,"low":1159,"close":1453,"change":267,"percent_change":267,"volume":859,"transactions":9,"vwap":1453},"2025-10-02",7.92,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1453,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1453},"2025-10-01",8.05,8.07,7.785,-0.33,-4.05,48300,{"date":1546,"open":1547,"high":1548,"low":1147,"close":1549,"change":201,"percent_change":847,"volume":1550,"transactions":9,"vwap":1549},"2025-09-30",7.89,8.17,8.14,105000,{"date":1552,"open":1531,"high":1553,"low":1554,"close":1555,"change":257,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-09-29",8,7.714,7.93,0.76,42600,{"date":1559,"open":1560,"high":1547,"low":1560,"close":1561,"change":661,"percent_change":1057,"volume":1562,"transactions":9,"vwap":1561},"2025-09-26",7.778,7.87,20400,{"date":1564,"open":1565,"high":1566,"low":1525,"close":1567,"change":909,"percent_change":1568,"volume":758,"transactions":9,"vwap":1567},"2025-09-25",7.86,7.97,7.83,-0.76,{"date":1570,"open":1571,"high":1536,"low":1169,"close":1547,"change":1184,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1547},"2025-09-24",7.84,1.02,46700,{"date":1575,"open":1576,"high":1577,"low":1164,"close":1453,"change":283,"percent_change":221,"volume":1578,"transactions":9,"vwap":1453},"2025-09-23",7.855,7.865,24000,{"date":1580,"open":1571,"high":1581,"low":1582,"close":1525,"change":704,"percent_change":523,"volume":768,"transactions":9,"vwap":1525},"2025-09-22",8.03,7.765,{"date":1584,"open":1555,"high":1555,"low":1518,"close":1585,"change":775,"percent_change":531,"volume":1586,"transactions":9,"vwap":1585},"2025-09-19",7.9,225600,{"date":1588,"open":1571,"high":1589,"low":1571,"close":1590,"change":515,"percent_change":1405,"volume":1591,"transactions":9,"vwap":1590},"2025-09-18",7.96,7.94,63300,{"date":1593,"open":1536,"high":1536,"low":1159,"close":1164,"change":275,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1164},"2025-09-17",-0.89,82300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1565,"change":424,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1565},"2025-09-16",7.91,8.075,7.775,-1.13,31700,{"date":1604,"open":1547,"high":1605,"low":1518,"close":1606,"change":257,"percent_change":1556,"volume":1607,"transactions":9,"vwap":1606},"2025-09-15",7.98,7.95,45900,{"date":1609,"open":1581,"high":1581,"low":1610,"close":1547,"change":317,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1547},"2025-09-12",7.85,-1.38,34200,{"date":1614,"open":1610,"high":1615,"low":1169,"close":1553,"change":797,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1553},"2025-09-11",8.01,2.56,76100,{"date":1619,"open":1610,"high":1620,"low":1168,"close":1532,"change":775,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1532},"2025-09-10",7.885,-0.51,174400,{"date":1624,"open":1625,"high":1625,"low":1518,"close":1571,"change":909,"percent_change":1568,"volume":1100,"transactions":9,"vwap":1571},"2025-09-09",8.04,{"date":1627,"open":1531,"high":1615,"low":1531,"close":1585,"change":172,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1585},"2025-09-08",-0.38,34400,{"date":1631,"open":1610,"high":1590,"low":1632,"close":1555,"change":1184,"percent_change":1572,"volume":1633,"transactions":9,"vwap":1555},"2025-09-05",7.795,42300,{"date":1635,"open":1531,"high":1531,"low":1369,"close":1610,"change":200,"percent_change":1480,"volume":1502,"transactions":9,"vwap":1610},"2025-09-04",{"date":1637,"open":1136,"high":1610,"low":1136,"close":1567,"change":508,"percent_change":189,"volume":1638,"transactions":9,"vwap":1567},"2025-09-03",26300,{"date":1640,"open":1147,"high":1547,"low":1147,"close":1525,"change":909,"percent_change":1568,"volume":1641,"transactions":9,"vwap":1525},"2025-09-02",29300,{"date":1643,"open":1590,"high":1590,"low":1567,"close":1531,"change":240,"percent_change":834,"volume":1644,"transactions":9,"vwap":1531},"2025-08-29",47800,{"date":1646,"open":1453,"high":1536,"low":1453,"close":1585,"change":857,"percent_change":1647,"volume":1144,"transactions":9,"vwap":1585},"2025-08-28",0.64,{"date":1649,"open":1555,"high":1650,"low":1525,"close":1610,"change":704,"percent_change":523,"volume":1651,"transactions":9,"vwap":1610},"2025-08-27",7.985,33800,{"date":1653,"open":1615,"high":1615,"low":1555,"close":1555,"change":283,"percent_change":221,"volume":1654,"transactions":9,"vwap":1555},"2025-08-26",28100,{"date":1656,"open":1657,"high":1549,"low":1658,"close":1590,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1590},"2025-08-25",8.1,7.935,-0.12,-1.49,24200,{"date":1663,"open":1664,"high":1657,"low":1148,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-08-22",7.715,8.06,0.38,4.95,80200,{"date":1670,"open":1135,"high":1532,"low":1116,"close":1148,"change":909,"percent_change":705,"volume":1671,"transactions":9,"vwap":1148},"2025-08-21",41700,{"date":1673,"open":1136,"high":1566,"low":1373,"close":1168,"change":634,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1168},"2025-08-20",1.44,174300,{"date":1677,"open":1369,"high":1369,"low":1129,"close":1178,"change":240,"percent_change":1341,"volume":1633,"transactions":9,"vwap":1178},"2025-08-19",{"date":1679,"open":1141,"high":1168,"low":1137,"close":1159,"change":240,"percent_change":1341,"volume":1680,"transactions":9,"vwap":1159},"2025-08-18",36000,{"date":1682,"open":1373,"high":1149,"low":1240,"close":1332,"change":857,"percent_change":1179,"volume":1528,"transactions":9,"vwap":1332},"2025-08-15",{"date":1684,"open":1505,"high":1168,"low":1177,"close":1116,"change":500,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1116},"2025-08-14",-2.06,51800,{"date":1688,"open":1169,"high":1689,"low":1369,"close":1147,"change":857,"percent_change":350,"volume":822,"transactions":9,"vwap":1147},"2025-08-13",7.858,{"date":1691,"open":1129,"high":1567,"low":1188,"close":1505,"change":210,"percent_change":662,"volume":1692,"transactions":9,"vwap":1505},"2025-08-12",68400,{"date":1694,"open":1137,"high":1525,"low":1246,"close":1369,"change":515,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1369},"2025-08-11",1.99,67900,{"date":1698,"open":1373,"high":1373,"low":1231,"close":1188,"change":66,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1188},"2025-08-08",-0.66,146300,{"date":1702,"open":1169,"high":1453,"low":1177,"close":1129,"change":145,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1129},"2025-08-07",-2.44,158900,{"date":1706,"open":1238,"high":1571,"low":1123,"close":1164,"change":1480,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1164},"2025-08-06",3.45,35800,{"date":1710,"open":1143,"high":1168,"low":1711,"close":1115,"change":606,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1115},"2025-08-05",7.425,-3.59,85000,{"date":1715,"open":1716,"high":1555,"low":1369,"close":1453,"change":634,"percent_change":455,"volume":1717,"transactions":9,"vwap":1453},"2025-08-04",7.705,35400,{"date":1719,"open":1547,"high":1720,"low":1143,"close":1369,"change":888,"percent_change":1721,"volume":1338,"transactions":9,"vwap":1369},"2025-08-01",7.955,-3.02,{"date":1723,"open":1547,"high":1539,"low":1610,"close":1590,"change":240,"percent_change":834,"volume":1724,"transactions":9,"vwap":1590},"2025-07-31",52100,{"date":1726,"open":1625,"high":1727,"low":1147,"close":1589,"change":283,"percent_change":221,"volume":1728,"transactions":9,"vwap":1589},"2025-07-30",8.21,38200,{"date":1730,"open":1625,"high":1731,"low":1732,"close":1566,"change":172,"percent_change":1628,"volume":1733,"transactions":9,"vwap":1566},"2025-07-29",8.29,7.905,30100,{"date":1735,"open":1615,"high":1665,"low":1736,"close":1553,"change":267,"percent_change":267,"volume":731,"transactions":9,"vwap":1553},"2025-07-28",7.875,{"date":1738,"open":1731,"high":1739,"low":1531,"close":1553,"change":784,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1553},"2025-07-25",8.46,-2.79,32100,{"date":1743,"open":1453,"high":1731,"low":1744,"close":1745,"change":1480,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-07-24",7.763,8.23,3.26,136000,{"date":1749,"open":1531,"high":1553,"low":1147,"close":1566,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1566},"2025-07-23",0.18,2.31,169500,{"date":1754,"open":1135,"high":1755,"low":1137,"close":1164,"change":917,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1164},"2025-07-22",7.915,3.32,69700,{"date":1759,"open":1197,"high":1664,"low":1282,"close":1177,"change":515,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1177},"2025-07-21",2.03,67200,{"date":1763,"open":1117,"high":1117,"low":1392,"close":1197,"change":283,"percent_change":997,"volume":1053,"transactions":9,"vwap":1197},"2025-07-18",{"date":1765,"open":1159,"high":1159,"low":1766,"close":1211,"change":857,"percent_change":1767,"volume":1465,"transactions":9,"vwap":1211},"2025-07-17",7.27,0.68,{"date":1769,"open":1159,"high":1373,"low":1205,"close":1271,"change":1448,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1271},"2025-07-16",-2.91,107000,{"date":1773,"open":1615,"high":1615,"low":1223,"close":1183,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1183},"2025-07-15",-0.46,-5.73,154400,{"date":1778,"open":1553,"high":1779,"low":1780,"close":1581,"change":661,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1581},"2025-07-14",8.12,7.945,0.5,532700,{"date":1784,"open":1553,"high":1785,"low":1555,"close":1786,"change":909,"percent_change":1020,"volume":1787,"transactions":9,"vwap":1786},"2025-07-11",8.115,7.99,77700,{"date":1789,"open":1585,"high":1790,"low":1453,"close":1539,"change":1349,"percent_change":1760,"volume":1791,"transactions":9,"vwap":1539},"2025-07-10",8.13,122900,{"date":1793,"open":1147,"high":1794,"low":1795,"close":1547,"change":230,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1547},"2025-07-09",7.925,7.718,2.2,39800,{"date":1799,"open":1143,"high":1541,"low":1143,"close":1149,"change":200,"percent_change":1480,"volume":1800,"transactions":9,"vwap":1149},"2025-07-08",67400,{"date":1802,"open":1453,"high":1576,"low":1803,"close":1369,"change":972,"percent_change":1804,"volume":991,"transactions":9,"vwap":1369},"2025-07-07",7.625,-2.28,{"date":1806,"open":1453,"high":1590,"low":1453,"close":1531,"change":515,"percent_change":570,"volume":1807,"transactions":9,"vwap":1531},"2025-07-03",18600,{"date":1809,"open":1168,"high":1532,"low":1177,"close":1505,"change":283,"percent_change":221,"volume":1445,"transactions":9,"vwap":1505},"2025-07-02",{"date":1811,"open":1143,"high":1536,"low":1143,"close":1168,"change":671,"percent_change":952,"volume":1812,"transactions":9,"vwap":1168},"2025-07-01",44500,{"date":1814,"open":1178,"high":1664,"low":1197,"close":1332,"change":857,"percent_change":1179,"volume":1815,"transactions":9,"vwap":1332},"2025-06-30",75400,{"date":1817,"open":1177,"high":1159,"low":1117,"close":1116,"change":189,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1116},"2025-06-27",1.74,199700,{"date":1821,"open":1211,"high":1125,"low":1192,"close":1125,"change":634,"percent_change":744,"volume":1822,"transactions":9,"vwap":1125},"2025-06-26",30400,{"date":1824,"open":1137,"high":1137,"low":1277,"close":1216,"change":784,"percent_change":1721,"volume":1825,"transactions":9,"vwap":1216},"2025-06-25",31800,{"date":1827,"open":1137,"high":1137,"low":1238,"close":1143,"change":200,"percent_change":1480,"volume":1445,"transactions":9,"vwap":1143},"2025-06-24",{"date":1829,"open":1117,"high":1124,"low":1830,"close":1124,"change":51,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1124},"2025-06-23",7.325,1.34,74300,{"date":1834,"open":1188,"high":1129,"low":1295,"close":1125,"change":200,"percent_change":846,"volume":1835,"transactions":9,"vwap":1125},"2025-06-20",62400,{"date":1837,"open":1464,"high":1123,"low":1464,"close":1302,"change":454,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1302},"2025-06-18",1.91,46500,{"date":1841,"open":351,"high":1302,"low":1842,"close":1205,"change":1659,"percent_change":501,"volume":1843,"transactions":9,"vwap":1205},"2025-06-17",7.285,73100,{"date":1845,"open":1192,"high":1189,"low":1387,"close":1231,"change":1846,"percent_change":1847,"volume":776,"transactions":9,"vwap":1231},"2025-06-16",0.23,3.19,{"date":1849,"open":1421,"high":1223,"low":1850,"close":1200,"change":317,"percent_change":1074,"volume":1761,"transactions":9,"vwap":1200},"2025-06-13",7.185,{"date":1852,"open":1192,"high":1302,"low":1245,"close":1205,"change":240,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1205},"2025-06-12",-0.27,54300,{"date":1856,"open":1277,"high":1435,"low":1857,"close":1271,"change":857,"percent_change":1767,"volume":1858,"transactions":9,"vwap":1271},"2025-06-11",7.235,84500,{"date":1860,"open":1277,"high":1216,"low":1861,"close":1392,"change":267,"percent_change":267,"volume":1862,"transactions":9,"vwap":1392},"2025-06-10",7.281,47500,{"date":1864,"open":1197,"high":1130,"low":1421,"close":1392,"change":267,"percent_change":267,"volume":1248,"transactions":9,"vwap":1392},"2025-06-09",{"date":1866,"open":1222,"high":1211,"low":1252,"close":1392,"change":267,"percent_change":267,"volume":1867,"transactions":9,"vwap":1392},"2025-06-06",102000,{"date":1869,"open":1870,"high":1197,"low":178,"close":1392,"change":424,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1392},"2025-06-05",7.02,-1.22,122200,{"date":1874,"open":1137,"high":1369,"low":1766,"close":1197,"change":1628,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1197},"2025-06-04",-4.89,88500,{"date":1878,"open":1116,"high":1598,"low":1116,"close":1169,"change":454,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1169},"2025-06-03",1.83,82400,{"date":1882,"open":1525,"high":1883,"low":1129,"close":1178,"change":539,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1178},"2025-06-02",7.989,-2.18,89000,{"date":1887,"open":1143,"high":1615,"low":1271,"close":1532,"change":797,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1532},"2025-05-30",2.63,593400,{"date":1891,"open":1369,"high":1168,"low":1238,"close":1129,"change":508,"percent_change":189,"volume":1892,"transactions":9,"vwap":1129},"2025-05-29",79200,{"date":1894,"open":1222,"high":1525,"low":1199,"close":1124,"change":241,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1124},"2025-05-28",-2.69,104600,{"date":1898,"open":351,"high":1625,"low":351,"close":1532,"change":1899,"percent_change":1531,"volume":1900,"transactions":9,"vwap":1532},"2025-05-27",0.57,150000,{"date":1902,"open":1903,"high":1277,"low":1903,"close":1387,"change":200,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1387},"2025-05-23",7.16,0.28,31600,{"date":1907,"open":1766,"high":1115,"low":1903,"close":1908,"change":424,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-05-22",7.21,-1.23,34900,{"date":1912,"open":1238,"high":1124,"low":1381,"close":1392,"change":389,"percent_change":1913,"volume":1242,"transactions":9,"vwap":1392},"2025-05-21",-4.07,{"date":1915,"open":1302,"high":1137,"low":1205,"close":1143,"change":201,"percent_change":1916,"volume":1174,"transactions":9,"vwap":1143},"2025-05-20",2.84,{"date":1918,"open":1421,"high":1919,"low":1421,"close":1211,"change":1184,"percent_change":880,"volume":1150,"transactions":9,"vwap":1211},"2025-05-19",7.515,{"date":1921,"open":1130,"high":1188,"low":1922,"close":1464,"change":704,"percent_change":578,"volume":792,"transactions":9,"vwap":1464},"2025-05-16",7.269,{"date":1924,"open":1277,"high":1188,"low":1277,"close":1211,"change":51,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1211},"2025-05-15",1.37,25700,{"date":1928,"open":1222,"high":1197,"low":25,"close":1392,"change":275,"percent_change":1929,"volume":1717,"transactions":9,"vwap":1392},"2025-05-14",-0.95,{"date":1931,"open":1141,"high":1141,"low":1205,"close":351,"change":896,"percent_change":1932,"volume":1933,"transactions":9,"vwap":351},"2025-05-13",-2.64,37800,{"date":1935,"open":1231,"high":1143,"low":1413,"close":1183,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1183},"2025-05-12",0.37,5.14,28600,{"date":1940,"open":1205,"high":1277,"low":1252,"close":1413,"change":221,"percent_change":1941,"volume":1428,"transactions":9,"vwap":1413},"2025-05-09",-1.77,{"date":1943,"open":1222,"high":1198,"low":1424,"close":1205,"change":200,"percent_change":846,"volume":1944,"transactions":9,"vwap":1205},"2025-05-08",28500,{"date":1946,"open":1252,"high":1117,"low":25,"close":1222,"change":515,"percent_change":1947,"volume":968,"transactions":9,"vwap":1222},"2025-05-07",2.09,{"date":1949,"open":1200,"high":1277,"low":1950,"close":1903,"change":221,"percent_change":1951,"volume":1522,"transactions":9,"vwap":1903},"2025-05-06",7.03,-1.78,{"date":1953,"open":1908,"high":1277,"low":1950,"close":1192,"change":172,"percent_change":1062,"volume":1671,"transactions":9,"vwap":1192},"2025-05-05",{"date":1955,"open":351,"high":1956,"low":1957,"close":1464,"change":240,"percent_change":1853,"volume":1958,"transactions":9,"vwap":1464},"2025-05-02",7.595,7.17,34100,{"date":1960,"open":1118,"high":1118,"low":1961,"close":1223,"change":500,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1223},"2025-05-01",7.243,-2.13,38000,{"date":1965,"open":1392,"high":1240,"low":1409,"close":1123,"change":1750,"percent_change":1966,"volume":1812,"transactions":9,"vwap":1123},"2025-04-30",2.46,{"date":1968,"open":1386,"high":1302,"low":1969,"close":1464,"change":1184,"percent_change":1970,"volume":1144,"transactions":9,"vwap":1464},"2025-04-29",7.135,1.1,{"date":182,"open":1252,"high":1464,"low":1972,"close":1424,"change":257,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1424},7,0.84,26000]