[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWAY":3,"homepage-market-summary":24,"stock-historical-RWAY":166},{"ticker":4,"date":5,"profile":6,"quote":11},"RWAY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Runway Growth Finance Corp. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":12,"high":13,"low":14,"prev_close":12,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":18,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},6.62,6.665,6.54,0,266197.373193,3338,6.6017,14.92,5.19,275236.7563454158,14.7,1241,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":171,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},11.405,434260,158504962.624661,-26.69,"2025-04-21",[177,178,187,195,205,214,223,232,239,245,251,260,268,276,283,292,300,307,315,323,330,337,342,350,358,364,370,377,383,388,396,403,410,419,429,437,445,453,461,471,481,491,500,508,519,527,536,545,555,564,570,576,586,592,601,608,613,620,627,632,636,643,649,653,658,662,667,673,678,685,691,695,701,706,712,717,724,732,739,746,753,758,766,773,780,787,793,798,803,807,812,818,824,830,835,841,845,851,854,860,864,869,873,878,884,890,895,899,904,910,913,916,922,926,930,935,940,946,950,953,958,962,965,969,974,979,984,989,994,999,1002,1009,1017,1022,1028,1032,1038,1044,1049,1052,1057,1065,1071,1080,1087,1094,1101,1108,1114,1121,1129,1134,1141,1148,1155,1163,1169,1174,1183,1190,1196,1204,1211,1216,1222,1228,1233,1240,1246,1253,1260,1265,1270,1278,1285,1292,1298,1304,1310,1315,1324,1331,1335,1340,1346,1350,1354,1359,1365,1369,1372,1377,1381,1387,1392,1397,1403,1408,1413,1418,1426,1430,1433,1437,1441,1444,1447,1451,1454,1457,1460,1464,1470,1477,1481,1486,1491,1494,1499,1506,1514,1521,1527,1533,1539,1545,1552,1556,1561,1567,1573,1578,1584,1592,1597,1601,1607,1611,1615,1618,1623,1627,1632,1638,1645,1651,1655,1659,1664,1671,1677,1682,1686,1693,1698,1704,1710,1715,1720,1728,1734,1742,1748,1753,1759,1766,1772,1778,1783,1790,1794,1801,1807,1813,1819,1824,1828,1833,1837,1842,1847,1852,1857,1863,1870,1876,1882,1888,1892,1900,1906,1912,1916,1921,1925,1929,1934,1938,1942,1946,1952,1959,1963,1967,1973,1979,1983,1988,1993,1997,2001,2004,2007,2010,2013,2019,2023,2026,2031,2036,2039,2045,2048,2052,2058,2061,2064,2069,2074,2077,2080,2084,2089,2093,2097,2103,2109,2112,2117,2120,2124,2129,2133,2137,2141,2146,2151,2156,2160,2164,2168,2172,2176,2179,2182,2187,2190,2194,2196,2201,2205,2209,2216,2221,2224],{"date":5,"open":12,"high":13,"low":14,"close":12,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":18},{"date":179,"open":180,"high":181,"low":12,"close":12,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",6.77,6.79,-0.1,-1.49,213198.191525,2527,6.6666,{"date":188,"open":189,"high":181,"low":189,"close":190,"change":160,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",6.63,6.72,0.45,275279.807516,3958,6.7339,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",6.75,6.625,6.69,-0.09,-1.33,241030.734741,2987,6.6885,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":66,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",6.65,6.8056,6.78,0.74,284003.567782,3521,6.7305,{"date":215,"open":216,"high":181,"low":199,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",6.7,6.73,-0.01,-0.15,326917.970181,3503,6.7329,{"date":224,"open":181,"high":225,"low":199,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",6.805,6.74,0.02,0.3,383256.131304,3619,6.7674,{"date":233,"open":216,"high":234,"low":235,"close":190,"change":160,"percent_change":191,"volume":236,"transactions":237,"vwap":238},"2026-09-22",6.775,6.68,191942.983647,2417,6.7408,{"date":240,"open":199,"high":217,"low":241,"close":199,"change":15,"percent_change":15,"volume":242,"transactions":243,"vwap":244},"2026-09-21",6.64,193957.835431,3063,6.6962,{"date":246,"open":247,"high":247,"low":189,"close":199,"change":15,"percent_change":15,"volume":248,"transactions":249,"vwap":250},"2026-09-18",6.71,236673.236827,2583,6.6721,{"date":252,"open":12,"high":253,"low":254,"close":199,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-17",6.76,6.57,0.12,1.83,294696.594165,3396,6.7201,{"date":261,"open":262,"high":241,"low":263,"close":254,"change":110,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-16",6.6,6.525,-0.45,189720.829821,2670,6.583,{"date":269,"open":216,"high":216,"low":270,"close":262,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",6.55,-0.12,-1.79,417595.03742,4085,6.6035,{"date":277,"open":262,"high":190,"low":278,"close":190,"change":100,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-14",6.595,1.66,492738.394198,4151,6.6749,{"date":284,"open":241,"high":235,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-11",6.53,6.61,0.1,1.54,483606.542731,4420,6.5995,{"date":293,"open":14,"high":254,"low":294,"close":295,"change":110,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",6.495,6.51,-0.46,286107.806947,2999,6.529,{"date":301,"open":302,"high":303,"low":285,"close":14,"change":110,"percent_change":296,"volume":304,"transactions":305,"vwap":306},"2026-09-09",6.58,6.635,380047.304816,3749,6.5753,{"date":308,"open":207,"high":207,"low":309,"close":254,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-08",6.535,-0.08,-1.2,423375.100635,4161,6.5872,{"date":316,"open":262,"high":317,"low":318,"close":207,"change":66,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-04",6.67,6.552,0.76,243486.182191,3502,6.6264,{"date":324,"open":247,"high":181,"low":302,"close":262,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-03",-0.07,-1.05,277386.258334,3921,6.6302,{"date":331,"open":286,"high":190,"low":286,"close":317,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-02",0.06,0.91,345322.404296,4617,6.6818,{"date":338,"open":207,"high":216,"low":262,"close":286,"change":325,"percent_change":326,"volume":339,"transactions":340,"vwap":341},"2026-09-01",322104.520055,3346,6.6311,{"date":343,"open":344,"high":197,"low":344,"close":235,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-31",6.59,0.09,1.37,694734.561533,4826,6.6845,{"date":351,"open":302,"high":189,"low":352,"close":344,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-28",6.531,0.01,0.15,569209.00387,4806,6.5844,{"date":359,"open":285,"high":241,"low":285,"close":302,"change":66,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-27",0.77,448354.333515,4465,6.5889,{"date":365,"open":14,"high":254,"low":366,"close":285,"change":110,"percent_change":296,"volume":367,"transactions":368,"vwap":369},"2026-08-26",6.49,277270.909331,3536,6.5245,{"date":371,"open":262,"high":262,"low":372,"close":373,"change":218,"percent_change":219,"volume":374,"transactions":375,"vwap":376},"2026-08-25",6.4721,6.56,369343.470479,4205,6.548,{"date":378,"open":379,"high":235,"low":295,"close":254,"change":325,"percent_change":326,"volume":380,"transactions":381,"vwap":382},"2026-08-24",6.66,409132.967324,6014,6.5719,{"date":384,"open":189,"high":235,"low":254,"close":241,"change":47,"percent_change":139,"volume":385,"transactions":386,"vwap":387},"2026-08-21",506535.749788,4869,6.6263,{"date":389,"open":379,"high":217,"low":390,"close":262,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-20",6.545,-0.05,-0.75,614079.423693,5234,6.6267,{"date":397,"open":216,"high":247,"low":198,"close":207,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-19",-0.04,-0.6,632338.186408,6318,6.6656,{"date":404,"open":254,"high":190,"low":285,"close":199,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-18",0.24,3.72,622068.76475,5588,6.6576,{"date":411,"open":262,"high":12,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-17",6.41,6.45,-0.47,-6.79,606867.802734,5472,6.4677,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":391,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-14",6.98,6.99,6.855,6.92,-0.72,728929.243882,9701,6.9262,{"date":430,"open":431,"high":422,"low":431,"close":432,"change":32,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-13",6.8,6.97,2.8,800169.541223,7571,6.924,{"date":438,"open":217,"high":439,"low":190,"close":209,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-12",6.82,0.08,1.19,608358.955135,5918,6.7833,{"date":446,"open":189,"high":447,"low":344,"close":216,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",6.755,0.07,1.06,688109.371038,8206,6.6728,{"date":454,"open":455,"high":455,"low":302,"close":189,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",6.83,-0.21,-3.07,1268622.021241,13256,6.6532,{"date":462,"open":463,"high":423,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",6.5,6.365,6.84,0.86,14.38,1940386.224078,21939,6.7139,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",5.85,6.045,5.98,0.23,4,929237.557622,10877,5.9781,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":398,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",5.81,5.87,5.66,5.75,-0.69,500179.703065,5136,5.7225,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":345,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",5.7,5.79,5.68,1.58,317406.645387,5079,5.7296,{"date":501,"open":502,"high":503,"low":502,"close":493,"change":405,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",5.49,5.72,4.4,483638.172067,4712,5.6468,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",5.53,5.56,5.41,5.46,-0.06,-1.09,397480.693267,4304,5.4396,{"date":520,"open":521,"high":510,"low":512,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",5.52,-0.02,-0.36,354875.189193,4007,5.4841,{"date":528,"open":529,"high":530,"low":531,"close":529,"change":227,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",5.54,5.61,5.515,0.36,428144.098998,4782,5.5588,{"date":537,"open":538,"high":539,"low":540,"close":521,"change":448,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",5.47,5.535,5.415,1.28,461763.016268,4562,5.5027,{"date":546,"open":547,"high":513,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",5.42,5.385,5.45,0.095,1.77,348121.498804,3154,5.4247,{"date":556,"open":538,"high":510,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",5.35,5.355,-0.115,-2.1,345992.527134,3462,5.4264,{"date":565,"open":566,"high":510,"low":512,"close":538,"change":110,"percent_change":567,"volume":568,"transactions":274,"vwap":569},"2026-07-23",5.5,-0.55,354915.526504,5.4632,{"date":571,"open":530,"high":572,"low":566,"close":566,"change":182,"percent_change":272,"volume":573,"transactions":574,"vwap":575},"2026-07-22",5.67,489063.230369,5444,5.5481,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":398,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",5.64,5.695,5.57,5.6,-0.71,310624.316572,3095,5.6379,{"date":587,"open":588,"high":572,"low":511,"close":578,"change":353,"percent_change":151,"volume":589,"transactions":590,"vwap":591},"2026-07-20",5.65,450765.111633,5245,5.6252,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-17",5.73,5.78,5.615,5.63,-0.14,-2.43,336700,{"date":602,"open":588,"high":603,"low":604,"close":605,"change":354,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-16",5.805,5.635,5.77,2.67,574100,{"date":609,"open":605,"high":473,"low":610,"close":611,"change":598,"percent_change":599,"volume":612,"transactions":9,"vwap":611},"2026-07-15",5.59,5.62,777100,{"date":614,"open":615,"high":494,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-14",5.39,5.76,0.47,8.88,1239600,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":398,"percent_change":392,"volume":626,"transactions":9,"vwap":625},"2026-07-13",5.33,5.4,5.27,5.29,994500,{"date":628,"open":625,"high":547,"low":629,"close":622,"change":332,"percent_change":630,"volume":631,"transactions":9,"vwap":622},"2026-07-10",5.285,1.14,561900,{"date":633,"open":634,"high":615,"low":20,"close":624,"change":398,"percent_change":392,"volume":635,"transactions":9,"vwap":624},"2026-07-09",5.32,505400,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":110,"percent_change":134,"volume":642,"transactions":9,"vwap":641},"2026-07-08",5.34,5.43,5.21,5.31,1063400,{"date":644,"open":581,"high":588,"low":645,"close":638,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":638},"2026-07-07",5.305,-0.25,-4.47,1206800,{"date":650,"open":502,"high":495,"low":502,"close":610,"change":287,"percent_change":651,"volume":652,"transactions":9,"vwap":610},"2026-07-06",1.82,689200,{"date":654,"open":530,"high":485,"low":639,"close":502,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":502},"2026-07-02",-0.11,-1.96,858500,{"date":659,"open":597,"high":594,"low":580,"close":581,"change":218,"percent_change":660,"volume":661,"transactions":9,"vwap":581},"2026-07-01",-0.18,814300,{"date":663,"open":566,"high":495,"low":566,"close":530,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":530},"2026-06-30",0.13,2.37,471700,{"date":668,"open":669,"high":510,"low":669,"close":670,"change":151,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-29",5.3,5.48,3.4,475300,{"date":674,"open":675,"high":557,"low":676,"close":669,"change":47,"percent_change":319,"volume":677,"transactions":9,"vwap":669},"2026-06-26",5.25,5.215,549300,{"date":679,"open":680,"high":681,"low":640,"close":682,"change":522,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-25",5.24,5.335,5.26,-0.38,552200,{"date":686,"open":687,"high":547,"low":624,"close":688,"change":655,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-24",5.38,5.28,-2.04,395700,{"date":692,"open":634,"high":566,"low":634,"close":615,"change":160,"percent_change":693,"volume":694,"transactions":9,"vwap":615},"2026-06-23",0.56,646600,{"date":696,"open":511,"high":697,"low":681,"close":698,"change":456,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-22",5.665,5.36,-3.77,496600,{"date":702,"open":529,"high":703,"low":513,"close":580,"change":440,"percent_change":704,"volume":705,"transactions":9,"vwap":580},"2026-06-18",5.595,1.46,570800,{"date":707,"open":503,"high":708,"low":709,"close":502,"change":456,"percent_change":710,"volume":711,"transactions":9,"vwap":502},"2026-06-17",5.74,5.455,-3.68,650700,{"date":713,"open":588,"high":486,"low":714,"close":493,"change":287,"percent_change":715,"volume":716,"transactions":9,"vwap":493},"2026-06-16",5.628,1.79,606700,{"date":718,"open":719,"high":720,"low":581,"close":581,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":581},"2026-06-15",5.9,5.95,-0.43,-7.13,1304800,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":514,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-12",6.09,6.15,5.99,6.03,-0.99,340800,{"date":733,"open":734,"high":735,"low":736,"close":726,"change":47,"percent_change":737,"volume":738,"transactions":9,"vwap":726},"2026-06-11",6.1,6.105,6,0.66,459100,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":345,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-10",5.96,6.17,6.05,1.51,460400,{"date":747,"open":748,"high":749,"low":750,"close":741,"change":391,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2026-06-09",6.01,6.085,5.89,-0.83,782200,{"date":754,"open":755,"high":755,"low":736,"close":748,"change":219,"percent_change":756,"volume":757,"transactions":9,"vwap":748},"2026-06-08",6.2,-2.44,547200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":456,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-05",6.35,6.4,6.155,6.16,-3.3,615400,{"date":767,"open":768,"high":412,"low":769,"close":770,"change":345,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-04",6.32,6.31,6.37,1.43,405600,{"date":774,"open":775,"high":463,"low":776,"close":777,"change":778,"percent_change":710,"volume":779,"transactions":9,"vwap":777},"2026-06-03",6.47,6.245,6.28,-0.24,739800,{"date":781,"open":782,"high":783,"low":784,"close":782,"change":522,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-02",6.52,6.565,6.475,-0.31,467800,{"date":788,"open":775,"high":789,"low":790,"close":14,"change":448,"percent_change":791,"volume":792,"transactions":9,"vwap":14},"2026-06-01",6.605,6.435,1.08,407400,{"date":794,"open":270,"high":795,"low":413,"close":775,"change":514,"percent_change":796,"volume":797,"transactions":9,"vwap":775},"2026-05-29",6.558,-0.92,536500,{"date":799,"open":761,"high":373,"low":800,"close":285,"change":664,"percent_change":801,"volume":802,"transactions":9,"vwap":285},"2026-05-28",6.395,2.03,446700,{"date":804,"open":805,"high":14,"low":805,"close":761,"change":110,"percent_change":414,"volume":806,"transactions":9,"vwap":761},"2026-05-27",6.36,420700,{"date":808,"open":760,"high":463,"low":760,"close":809,"change":100,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-05-26",6.43,1.74,378000,{"date":813,"open":814,"high":815,"low":816,"close":768,"change":15,"percent_change":15,"volume":817,"transactions":9,"vwap":768},"2026-05-22",6.34,6.39,6.27,450900,{"date":819,"open":760,"high":820,"low":821,"close":768,"change":398,"percent_change":822,"volume":823,"transactions":9,"vwap":768},"2026-05-21",6.42,6.295,-0.63,455700,{"date":825,"open":826,"high":412,"low":827,"close":805,"change":448,"percent_change":828,"volume":829,"transactions":9,"vwap":805},"2026-05-20",6.3,6.23,1.11,643500,{"date":831,"open":768,"high":815,"low":832,"close":833,"change":110,"percent_change":414,"volume":834,"transactions":9,"vwap":833},"2026-05-19",6.22,6.29,741400,{"date":836,"open":837,"high":775,"low":838,"close":768,"change":115,"percent_change":839,"volume":840,"transactions":9,"vwap":768},"2026-05-18",6.415,6.275,-4.96,1641400,{"date":842,"open":207,"high":247,"low":14,"close":207,"change":522,"percent_change":843,"volume":844,"transactions":9,"vwap":207},"2026-05-15",-0.3,1208800,{"date":846,"open":847,"high":199,"low":848,"close":317,"change":354,"percent_change":849,"volume":850,"transactions":9,"vwap":317},"2026-05-14",6.46,6.38,2.3,1146200,{"date":852,"open":379,"high":379,"low":463,"close":782,"change":598,"percent_change":560,"volume":853,"transactions":9,"vwap":782},"2026-05-13",535400,{"date":855,"open":782,"high":235,"low":856,"close":379,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":379},"2026-05-12",6.44,0.17,2.62,961400,{"date":861,"open":14,"high":198,"low":815,"close":366,"change":391,"percent_change":862,"volume":863,"transactions":9,"vwap":366},"2026-05-11",-0.76,1056300,{"date":865,"open":379,"high":197,"low":848,"close":14,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":14},"2026-05-08",-0.29,-4.25,1622700,{"date":870,"open":439,"high":871,"low":216,"close":455,"change":227,"percent_change":872,"volume":631,"transactions":9,"vwap":455},"2026-05-07",6.88,0.29,{"date":874,"open":465,"high":875,"low":216,"close":876,"change":15,"percent_change":15,"volume":877,"transactions":9,"vwap":876},"2026-05-06",6.865,6.81,525000,{"date":879,"open":880,"high":881,"low":190,"close":876,"change":310,"percent_change":882,"volume":883,"transactions":9,"vwap":876},"2026-05-05",6.85,6.9,-1.16,404000,{"date":885,"open":439,"high":886,"low":439,"close":887,"change":47,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-04",6.96,6.89,0.58,346200,{"date":891,"open":247,"high":892,"low":199,"close":880,"change":255,"percent_change":893,"volume":894,"transactions":9,"vwap":880},"2026-05-01",6.925,1.78,433500,{"date":896,"open":463,"high":226,"low":463,"close":217,"change":476,"percent_change":897,"volume":898,"transactions":9,"vwap":217},"2026-04-30",3.54,409300,{"date":900,"open":295,"high":262,"low":901,"close":463,"change":182,"percent_change":902,"volume":903,"transactions":9,"vwap":463},"2026-04-29",6.425,-1.52,405100,{"date":905,"open":820,"high":12,"low":906,"close":262,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":262},"2026-04-28",6.385,0.21,3.29,610700,{"date":911,"open":820,"high":295,"low":815,"close":815,"change":110,"percent_change":414,"volume":912,"transactions":9,"vwap":815},"2026-04-27",619500,{"date":914,"open":809,"high":295,"low":761,"close":820,"change":15,"percent_change":15,"volume":915,"transactions":9,"vwap":820},"2026-04-24",526600,{"date":917,"open":216,"high":918,"low":919,"close":820,"change":646,"percent_change":920,"volume":921,"transactions":9,"vwap":820},"2026-04-23",6.747,6.363,-3.75,667400,{"date":923,"open":262,"high":181,"low":262,"close":317,"change":440,"percent_change":924,"volume":925,"transactions":9,"vwap":317},"2026-04-22",1.21,523000,{"date":927,"open":226,"high":876,"low":344,"close":344,"change":598,"percent_change":928,"volume":929,"transactions":9,"vwap":344},"2026-04-21",-2.08,791800,{"date":931,"open":247,"high":465,"low":932,"close":217,"change":398,"percent_change":933,"volume":934,"transactions":9,"vwap":217},"2026-04-20",6.705,-0.59,544000,{"date":936,"open":190,"high":937,"low":190,"close":180,"change":440,"percent_change":938,"volume":939,"transactions":9,"vwap":180},"2026-04-17",6.87,1.2,573600,{"date":941,"open":876,"high":942,"low":943,"close":199,"change":655,"percent_change":944,"volume":945,"transactions":9,"vwap":199},"2026-04-16",6.86,6.685,-1.62,647900,{"date":947,"open":14,"high":880,"low":295,"close":431,"change":40,"percent_change":948,"volume":949,"transactions":9,"vwap":431},"2026-04-15",4.78,1119200,{"date":951,"open":270,"high":199,"low":770,"close":366,"change":514,"percent_change":796,"volume":952,"transactions":9,"vwap":366},"2026-04-14",2951500,{"date":954,"open":373,"high":955,"low":901,"close":270,"change":398,"percent_change":956,"volume":957,"transactions":9,"vwap":270},"2026-04-13",6.575,-0.61,786100,{"date":959,"open":262,"high":190,"low":960,"close":344,"change":15,"percent_change":15,"volume":961,"transactions":9,"vwap":344},"2026-04-10",6.527,621300,{"date":963,"open":12,"high":235,"low":390,"close":344,"change":218,"percent_change":219,"volume":964,"transactions":9,"vwap":344},"2026-04-09",937300,{"date":966,"open":967,"high":421,"low":390,"close":262,"change":271,"percent_change":272,"volume":968,"transactions":9,"vwap":262},"2026-04-08",6.94,831800,{"date":970,"open":887,"high":432,"low":216,"close":190,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":190},"2026-04-07",-0.19,-2.75,468000,{"date":975,"open":937,"high":976,"low":937,"close":977,"change":227,"percent_change":872,"volume":978,"transactions":9,"vwap":977},"2026-04-06",7.07,6.91,606400,{"date":980,"open":247,"high":967,"low":981,"close":887,"change":345,"percent_change":982,"volume":983,"transactions":9,"vwap":887},"2026-04-02",6.675,1.32,382300,{"date":985,"open":977,"high":986,"low":226,"close":431,"change":325,"percent_change":987,"volume":988,"transactions":9,"vwap":431},"2026-04-01",6.93,-1.02,416400,{"date":990,"open":887,"high":421,"low":991,"close":937,"change":66,"percent_change":992,"volume":993,"transactions":9,"vwap":937},"2026-03-31",6.715,0.73,524200,{"date":995,"open":241,"high":977,"low":241,"close":439,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":439},"2026-03-30",0.22,3.33,755900,{"date":1000,"open":876,"high":942,"low":302,"close":262,"change":456,"percent_change":1001,"volume":684,"transactions":9,"vwap":262},"2026-03-27",-3.08,{"date":1003,"open":1004,"high":1005,"low":1006,"close":876,"change":456,"percent_change":1007,"volume":1008,"transactions":9,"vwap":876},"2026-03-26",7,7.06,6.795,-2.99,509200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":398,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-25",7.13,7.24,6.969,7.02,-0.57,693100,{"date":1018,"open":1005,"high":1019,"low":422,"close":1005,"change":325,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1005},"2026-03-24",7.14,-0.98,583800,{"date":1023,"open":1024,"high":1025,"low":977,"close":1011,"change":872,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1011},"2026-03-23",6.95,7.18,4.24,517700,{"date":1029,"open":1014,"high":1030,"low":465,"close":465,"change":971,"percent_change":80,"volume":1031,"transactions":9,"vwap":465},"2026-03-20",7.08,445600,{"date":1033,"open":1014,"high":1034,"low":1035,"close":1036,"change":218,"percent_change":598,"volume":1037,"transactions":9,"vwap":1036},"2026-03-19",7.105,6.995,7.03,445800,{"date":1039,"open":1004,"high":1040,"low":421,"close":1041,"change":353,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-18",7.095,7.04,0.14,472500,{"date":1045,"open":197,"high":1046,"low":197,"close":1036,"change":872,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-03-17",7.115,4.3,407600,{"date":1050,"open":199,"high":423,"low":286,"close":226,"change":100,"percent_change":279,"volume":1051,"transactions":9,"vwap":226},"2026-03-16",876000,{"date":1053,"open":1014,"high":1005,"low":189,"close":189,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":189},"2026-03-13",-0.53,-7.4,1061300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-12",7.27,7.31,7.16,-0.17,-2.32,470500,{"date":1066,"open":1067,"high":1068,"low":1012,"close":1069,"change":514,"percent_change":81,"volume":1070,"transactions":9,"vwap":1069},"2026-03-11",7.37,7.42,7.33,528000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-10",7.53,7.555,7.355,7.39,-0.49,-6.22,677600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":15,"percent_change":15,"volume":1086,"transactions":9,"vwap":1085},"2026-03-09",7.8,7.905,7.69,7.88,521800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1085,"change":200,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1085},"2026-03-06",7.95,7.99,7.805,-1.13,373900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":655,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-05",8.08,8.18,7.97,-1.36,431600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1096,"change":100,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1096},"2026-03-04",8.02,8.15,7.89,1.38,457200,{"date":1109,"open":1110,"high":1111,"low":1082,"close":1098,"change":448,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1098},"2026-03-03",7.86,8.056,0.89,474600,{"date":1115,"open":1116,"high":1098,"low":1117,"close":1118,"change":354,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-02",7.72,7.61,7.9,1.94,590200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":264,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-27",8.2,8.205,7.74,7.75,-5.49,676100,{"date":1130,"open":1131,"high":1132,"low":1103,"close":1123,"change":440,"percent_change":125,"volume":1133,"transactions":9,"vwap":1123},"2026-02-26",8.11,8.215,492900,{"date":1135,"open":1136,"high":1137,"low":1090,"close":1138,"change":227,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-25",8.1,8.185,8.12,0.25,463200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1136,"change":332,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1136},"2026-02-24",8.06,8.268,8.03,0.75,407000,{"date":1149,"open":1150,"high":1151,"low":1145,"close":1152,"change":456,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-23",8.23,8.3,8.04,-2.55,353700,{"date":1156,"open":1157,"high":1158,"low":1150,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-20",8.38,8.48,8.25,-0.16,-1.9,374900,{"date":1164,"open":1165,"high":1166,"low":1123,"close":1167,"change":398,"percent_change":414,"volume":1168,"transactions":9,"vwap":1167},"2026-02-19",8.42,8.435,8.41,575800,{"date":1170,"open":1171,"high":1172,"low":1167,"close":1171,"change":218,"percent_change":271,"volume":1173,"transactions":9,"vwap":1171},"2026-02-18",8.45,8.527,376400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-17",8.6,8.665,8.442,8.46,-0.13,-1.51,359200,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":219,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-13",8.74,8.57,8.59,-1.72,433600,{"date":1191,"open":1192,"high":1193,"low":1177,"close":1185,"change":310,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1185},"2026-02-12",8.85,8.98,-0.91,369000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":325,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-11",8.89,8.93,8.75,8.82,-0.79,246000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1198,"change":664,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-02-10",8.76,8.925,8.66,1.48,422500,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1206,"change":200,"percent_change":987,"volume":1215,"transactions":9,"vwap":1206},"2026-02-09",8.86,8.71,306600,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1192,"change":110,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1192},"2026-02-06",8.95,8.725,-0.34,451300,{"date":1223,"open":618,"high":1224,"low":1225,"close":618,"change":325,"percent_change":1226,"volume":1227,"transactions":9,"vwap":618},"2026-02-05",8.91,8.61,-0.78,837200,{"date":1229,"open":1230,"high":1231,"low":1201,"close":1218,"change":218,"percent_change":655,"volume":1232,"transactions":9,"vwap":1218},"2026-02-04",9,9.02,526000,{"date":1234,"open":1235,"high":1236,"low":1199,"close":1237,"change":1180,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-03",9.1,9.11,8.96,-1.43,341400,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":325,"percent_change":862,"volume":1245,"transactions":9,"vwap":1244},"2026-02-02",9.15,8.928,9.09,316100,{"date":1247,"open":1248,"high":1249,"low":1244,"close":1250,"change":655,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-30",9.2,9.308,9.16,-1.19,447300,{"date":1254,"open":1255,"high":1256,"low":1236,"close":1257,"change":255,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-29",9.13,9.272,9.27,1.31,333000,{"date":1261,"open":1255,"high":1262,"low":1255,"close":1242,"change":47,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1242},"2026-01-28",9.265,0.44,484500,{"date":1266,"open":1250,"high":1267,"low":1268,"close":1236,"change":182,"percent_change":515,"volume":1269,"transactions":9,"vwap":1236},"2026-01-27",9.309,9.04,345800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1180,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-26",9.34,9.365,9.095,9.21,-1.39,311200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1272,"change":325,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1272},"2026-01-23",9.41,9.44,9.33,-0.74,150100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1280,"change":66,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1280},"2026-01-22",9.37,9.445,9.36,0.53,158800,{"date":1293,"open":1294,"high":1273,"low":1295,"close":1289,"change":1042,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1289},"2026-01-21",9.28,9.22,1.52,200000,{"date":1299,"open":1300,"high":1301,"low":1255,"close":1295,"change":1062,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1295},"2026-01-20",9.152,9.332,-1.81,279500,{"date":1305,"open":1306,"high":1306,"low":1287,"close":1307,"change":89,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-16",9.56,9.39,-2.09,298400,{"date":1311,"open":1307,"high":1312,"low":1282,"close":1312,"change":857,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-15",9.59,1.8,287300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-14",9.25,9.43,9.17,9.42,0.16,1.73,228300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":15,"percent_change":15,"volume":1330,"transactions":9,"vwap":1329},"2026-01-13",9.3,9.345,9.18,9.26,257600,{"date":1332,"open":1294,"high":1272,"low":1333,"close":1329,"change":398,"percent_change":721,"volume":1334,"transactions":9,"vwap":1329},"2026-01-12",9.23,161100,{"date":1336,"open":1295,"high":1337,"low":1248,"close":1326,"change":440,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1326},"2026-01-09",9.325,0.87,277300,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1295,"change":287,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1295},"2026-01-08",9.08,9.315,1.1,287600,{"date":1347,"open":1317,"high":1337,"low":1268,"close":1348,"change":1160,"percent_change":1188,"volume":1349,"transactions":9,"vwap":1348},"2026-01-07",9.12,416800,{"date":1351,"open":1333,"high":1326,"low":1235,"close":1294,"change":332,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1294},"2026-01-06",0.65,383600,{"date":1355,"open":1235,"high":1356,"low":1268,"close":1295,"change":151,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1295},"2026-01-05",9.24,1.99,316900,{"date":1360,"open":1218,"high":1361,"low":1362,"close":1268,"change":100,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1268},"2026-01-02",9.125,8.9,1.23,204100,{"date":1366,"open":1268,"high":1244,"low":1207,"close":1199,"change":655,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1199},"2025-12-31",-1.22,291300,{"date":1370,"open":1362,"high":1342,"low":1362,"close":1268,"change":664,"percent_change":704,"volume":1371,"transactions":9,"vwap":1268},"2025-12-30",414300,{"date":1373,"open":1218,"high":1374,"low":1198,"close":1224,"change":522,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1224},"2025-12-29",8.999,-0.22,424300,{"date":1378,"open":1362,"high":1218,"low":1192,"close":1199,"change":160,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1199},"2025-12-26",0.34,279200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1362,"change":664,"percent_change":1209,"volume":1386,"transactions":9,"vwap":1362},"2025-12-24",8.79,8.94,8.77,198200,{"date":1388,"open":1383,"high":1389,"low":1390,"close":1385,"change":218,"percent_change":655,"volume":1391,"transactions":9,"vwap":1385},"2025-12-23",8.87,8.72,339400,{"date":1393,"open":1198,"high":1224,"low":1394,"close":1394,"change":271,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-22",8.78,-1.35,368500,{"date":1398,"open":1399,"high":1400,"low":1213,"close":1362,"change":219,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1362},"2025-12-19",9.01,9.035,-1.66,648600,{"date":1404,"open":1405,"high":1361,"low":1230,"close":1406,"change":110,"percent_change":115,"volume":1407,"transactions":9,"vwap":1406},"2025-12-18",9.07,9.05,287700,{"date":1409,"open":1410,"high":1244,"low":1411,"close":1342,"change":287,"percent_change":828,"volume":1412,"transactions":9,"vwap":1342},"2025-12-17",8.97,8.955,286900,{"date":1414,"open":1236,"high":1415,"low":1384,"close":1193,"change":310,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1193},"2025-12-16",9.14,-0.88,390400,{"date":1419,"open":1420,"high":1421,"low":1218,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-15",9.32,9.443,9.06,-0.26,-2.79,649600,{"date":1427,"open":1294,"high":1428,"low":1257,"close":1420,"change":448,"percent_change":319,"volume":1429,"transactions":9,"vwap":1420},"2025-12-12",9.46,229700,{"date":1431,"open":1329,"high":1326,"low":1328,"close":1317,"change":218,"percent_change":655,"volume":1432,"transactions":9,"vwap":1317},"2025-12-11",442900,{"date":1434,"open":1415,"high":1282,"low":1255,"close":1329,"change":345,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1329},"2025-12-10",0.98,540800,{"date":1438,"open":1439,"high":1317,"low":1255,"close":1319,"change":218,"percent_change":655,"volume":1440,"transactions":9,"vwap":1319},"2025-12-09",9.19,307600,{"date":1442,"open":1242,"high":1317,"low":1235,"close":1328,"change":227,"percent_change":996,"volume":1443,"transactions":9,"vwap":1328},"2025-12-08",379700,{"date":1445,"open":1294,"high":1294,"low":1236,"close":1250,"change":15,"percent_change":15,"volume":1446,"transactions":9,"vwap":1250},"2025-12-05",517400,{"date":1448,"open":1275,"high":1420,"low":1250,"close":1250,"change":391,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1250},"2025-12-04",-0.54,385600,{"date":1452,"open":1242,"high":1257,"low":1236,"close":1275,"change":332,"percent_change":737,"volume":1453,"transactions":9,"vwap":1275},"2025-12-03",472100,{"date":1455,"open":1250,"high":1317,"low":1348,"close":1242,"change":353,"percent_change":100,"volume":1456,"transactions":9,"vwap":1242},"2025-12-02",280200,{"date":1458,"open":1248,"high":1294,"low":1255,"close":1415,"change":391,"percent_change":1449,"volume":1459,"transactions":9,"vwap":1415},"2025-12-01",338400,{"date":1461,"open":1248,"high":1262,"low":1462,"close":1439,"change":47,"percent_change":1263,"volume":1463,"transactions":9,"vwap":1439},"2025-11-28",9.155,225800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1242,"change":1321,"percent_change":893,"volume":1469,"transactions":9,"vwap":1242},"2025-11-26",8.99,9.195,8.941,350900,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1466,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1466},"2025-11-25",8.585,9.015,0.35,4.05,659300,{"date":1478,"open":1198,"high":1198,"low":1176,"close":1479,"change":778,"percent_change":80,"volume":1480,"transactions":9,"vwap":1479},"2025-11-24",8.64,688500,{"date":1482,"open":1483,"high":1230,"low":1484,"close":618,"change":160,"percent_change":1379,"volume":1485,"transactions":9,"vwap":618},"2025-11-21",8.81,8.69,775200,{"date":1487,"open":1231,"high":1255,"low":1488,"close":1192,"change":271,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1192},"2025-11-20",8.785,-1.34,600600,{"date":1492,"open":1235,"high":1257,"low":1218,"close":1410,"change":271,"percent_change":105,"volume":1493,"transactions":9,"vwap":1410},"2025-11-19",407500,{"date":1495,"open":1295,"high":1496,"low":1399,"close":1244,"change":1375,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1244},"2025-11-18",9.305,-2.36,685400,{"date":1500,"open":1501,"high":1502,"low":1406,"close":1503,"change":1449,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-17",9.57,9.621,9.31,-5.48,1777900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":227,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-14",9.83,9.89,9.75,9.85,0.2,224200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1508,"change":219,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1508},"2025-11-13",10,10.05,9.8,-1.5,227600,{"date":1522,"open":1508,"high":1523,"low":1508,"close":1524,"change":1321,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-12",10.06,9.98,1.63,267700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1529,"change":15,"percent_change":15,"volume":1532,"transactions":9,"vwap":1529},"2025-11-11",9.82,9.9,9.795,290800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1529,"change":325,"percent_change":582,"volume":1538,"transactions":9,"vwap":1529},"2025-11-10",9.95,9.96,9.74,236100,{"date":1540,"open":1541,"high":1542,"low":1320,"close":1509,"change":151,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1509},"2025-11-07",9.52,9.925,1.85,342100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":325,"percent_change":425,"volume":1551,"transactions":9,"vwap":1550},"2025-11-06",9.78,9.865,9.7,9.71,164700,{"date":1553,"open":1511,"high":1511,"low":1554,"close":1547,"change":325,"percent_change":582,"volume":1555,"transactions":9,"vwap":1547},"2025-11-05",9.66,241300,{"date":1557,"open":1558,"high":1530,"low":1559,"close":1511,"change":514,"percent_change":956,"volume":1560,"transactions":9,"vwap":1511},"2025-11-04",9.88,9.73,252700,{"date":1562,"open":1530,"high":1563,"low":1564,"close":1565,"change":227,"percent_change":1512,"volume":1566,"transactions":9,"vwap":1565},"2025-11-03",9.94,9.67,9.91,324600,{"date":1568,"open":1569,"high":1535,"low":1570,"close":1509,"change":664,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1509},"2025-10-31",9.77,9.72,1.33,188200,{"date":1574,"open":1565,"high":1565,"low":1549,"close":1575,"change":1180,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-30",9.76,-1.31,252000,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1509,"change":646,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1509},"2025-10-29",10.12,9.825,-2.47,285200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":66,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-28",10.11,10.2,10.03,10.14,0.5,391900,{"date":1593,"open":1588,"high":1589,"low":1594,"close":1595,"change":100,"percent_change":1344,"volume":1596,"transactions":9,"vwap":1595},"2025-10-27",10.01,10.09,247900,{"date":1598,"open":1516,"high":1599,"low":1535,"close":1524,"change":218,"percent_change":182,"volume":1600,"transactions":9,"vwap":1524},"2025-10-24",10.07,183400,{"date":1602,"open":1603,"high":1517,"low":1603,"close":1604,"change":448,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-23",9.92,9.99,0.71,275100,{"date":1608,"open":1535,"high":1609,"low":1511,"close":1603,"change":110,"percent_change":843,"volume":1610,"transactions":9,"vwap":1603},"2025-10-22",9.975,205100,{"date":1612,"open":1613,"high":1604,"low":1518,"close":1535,"change":448,"percent_change":1605,"volume":1614,"transactions":9,"vwap":1535},"2025-10-21",9.87,215800,{"date":1616,"open":1603,"high":1563,"low":1510,"close":1558,"change":522,"percent_change":89,"volume":1617,"transactions":9,"vwap":1558},"2025-10-20",397000,{"date":1619,"open":1550,"high":1563,"low":1620,"close":1530,"change":32,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1530},"2025-10-17",9.655,1.96,653300,{"date":1624,"open":1569,"high":1509,"low":1625,"close":1550,"change":514,"percent_change":956,"volume":1626,"transactions":9,"vwap":1550},"2025-10-16",9.68,389900,{"date":1628,"open":1629,"high":1603,"low":1629,"close":1569,"change":354,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1569},"2025-10-15",9.64,1.56,462100,{"date":1633,"open":1629,"high":1634,"low":1635,"close":1636,"change":325,"percent_change":425,"volume":1637,"transactions":9,"vwap":1636},"2025-10-14",9.735,9.555,9.62,254500,{"date":1639,"open":1640,"high":1511,"low":1641,"close":1642,"change":345,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-13",9.6,9.552,9.69,0.94,323900,{"date":1646,"open":1558,"high":1647,"low":1648,"close":1640,"change":1375,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1640},"2025-10-10",9.97,9.58,-2.24,416500,{"date":1652,"open":1535,"high":1535,"low":1653,"close":1529,"change":1180,"percent_change":1576,"volume":1654,"transactions":9,"vwap":1529},"2025-10-09",9.745,187800,{"date":1656,"open":1535,"high":1657,"low":1565,"close":1535,"change":15,"percent_change":15,"volume":1658,"transactions":9,"vwap":1535},"2025-10-08",10.04,121400,{"date":1660,"open":1657,"high":1661,"low":1508,"close":1535,"change":200,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1535},"2025-10-07",10.1,-0.9,193300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1657,"change":598,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1657},"2025-10-06",10.18,10.25,10.02,-1.38,201800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1666,"change":391,"percent_change":1077,"volume":1676,"transactions":9,"vwap":1666},"2025-10-03",10.24,10.311,10.17,181100,{"date":1678,"open":1668,"high":1667,"low":1516,"close":1679,"change":907,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-02",10.23,2.1,159700,{"date":1683,"open":1586,"high":1684,"low":1524,"close":1668,"change":598,"percent_change":1669,"volume":1685,"transactions":9,"vwap":1668},"2025-10-01",10.115,252900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":522,"percent_change":89,"volume":1692,"transactions":9,"vwap":1691},"2025-09-30",10.19,10.32,10.075,10.16,181300,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1666,"change":310,"percent_change":1226,"volume":1697,"transactions":9,"vwap":1666},"2025-09-29",10.29,10.13,185800,{"date":1699,"open":1689,"high":1700,"low":1679,"close":1701,"change":514,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-26",10.355,10.26,-0.58,152600,{"date":1705,"open":1679,"high":1706,"low":1707,"close":1689,"change":448,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1689},"2025-09-25",10.35,10.175,0.68,218700,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1667,"change":218,"percent_change":182,"volume":1714,"transactions":9,"vwap":1667},"2025-09-24",10.5,10.137,262900,{"date":1716,"open":1689,"high":1717,"low":1718,"close":1701,"change":522,"percent_change":971,"volume":1719,"transactions":9,"vwap":1701},"2025-09-23",10.445,10.235,148200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":866,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-09-22",10.54,10.6,10.27,10.28,-2.74,206800,{"date":1729,"open":53,"high":1730,"low":1712,"close":1731,"change":287,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-19",10.695,10.57,0.96,365400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1321,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-18",10.33,10.49,10.271,10.47,1.55,447200,{"date":1743,"open":1679,"high":1744,"low":1679,"close":1745,"change":440,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-17",10.45,10.31,0.78,136100,{"date":1749,"open":1750,"high":1751,"low":1675,"close":1679,"change":353,"percent_change":287,"volume":1752,"transactions":9,"vwap":1679},"2025-09-16",10.22,10.3,224600,{"date":1754,"open":1755,"high":1756,"low":1688,"close":1750,"change":456,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1750},"2025-09-15",10.48,10.485,-2.01,266400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1160,"percent_change":1181,"volume":1765,"transactions":9,"vwap":1764},"2025-09-12",10.56,10.58,10.415,10.43,141900,{"date":1767,"open":1739,"high":1723,"low":1768,"close":1769,"change":287,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-11",10.44,10.59,0.95,202600,{"date":1773,"open":1762,"high":1774,"low":1775,"close":1737,"change":200,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1737},"2025-09-10",10.63,10.475,-0.85,177200,{"date":1779,"open":1774,"high":1780,"low":1781,"close":1762,"change":514,"percent_change":134,"volume":1782,"transactions":9,"vwap":1762},"2025-09-09",10.68,10.532,222100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":514,"percent_change":134,"volume":1789,"transactions":9,"vwap":1788},"2025-09-08",10.69,10.7,10.55,10.64,196500,{"date":1791,"open":1780,"high":1792,"low":1774,"close":1786,"change":522,"percent_change":971,"volume":1793,"transactions":9,"vwap":1786},"2025-09-05",10.749,138400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":514,"percent_change":134,"volume":1800,"transactions":9,"vwap":1799},"2025-09-04",10.79,10.8,10.675,10.72,188100,{"date":1802,"open":1797,"high":1803,"low":1804,"close":1805,"change":522,"percent_change":971,"volume":1806,"transactions":9,"vwap":1805},"2025-09-03",10.877,10.732,10.78,264700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1797,"change":200,"percent_change":751,"volume":1812,"transactions":9,"vwap":1797},"2025-09-02",10.85,10.92,10.75,329800,{"date":1814,"open":1796,"high":1815,"low":1805,"close":1816,"change":1042,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-08-29",10.9,10.89,1.3,292200,{"date":1820,"open":1796,"high":1821,"low":1811,"close":1811,"change":398,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1811},"2025-08-28",10.83,-0.37,265100,{"date":1825,"open":1774,"high":1826,"low":1774,"close":1796,"change":1042,"percent_change":1258,"volume":1827,"transactions":9,"vwap":1796},"2025-08-27",10.81,217500,{"date":1829,"open":1788,"high":1785,"low":1830,"close":1831,"change":15,"percent_change":15,"volume":1832,"transactions":9,"vwap":1831},"2025-08-26",10.595,10.65,168600,{"date":1834,"open":1831,"high":1786,"low":1835,"close":1831,"change":522,"percent_change":971,"volume":1836,"transactions":9,"vwap":1831},"2025-08-25",10.62,178200,{"date":1838,"open":1762,"high":1811,"low":1762,"close":1839,"change":100,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-08-22",10.67,1.04,216000,{"date":1843,"open":1723,"high":1844,"low":1845,"close":1761,"change":514,"percent_change":134,"volume":1846,"transactions":9,"vwap":1761},"2025-08-21",10.625,10.52,184000,{"date":1848,"open":1811,"high":1849,"low":1761,"close":1835,"change":655,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1835},"2025-08-20",10.76,-1.03,332300,{"date":1853,"open":1831,"high":1854,"low":1787,"close":1855,"change":440,"percent_change":1146,"volume":1856,"transactions":9,"vwap":1855},"2025-08-19",10.77,10.73,207000,{"date":1858,"open":1845,"high":1859,"low":1756,"close":1831,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1831},"2025-08-18",10.66,-0.23,-2.11,283800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":514,"percent_change":567,"volume":1869,"transactions":9,"vwap":1868},"2025-08-15",10.93,10.986,10.865,10.88,186100,{"date":1871,"open":1872,"high":1872,"low":1865,"close":1873,"change":271,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-14",11.02,10.94,-1.08,211500,{"date":1877,"open":1878,"high":1879,"low":1865,"close":1880,"change":398,"percent_change":523,"volume":1881,"transactions":9,"vwap":1880},"2025-08-13",11.11,11.12,11.06,232700,{"date":1883,"open":1884,"high":1885,"low":1873,"close":1886,"change":1042,"percent_change":541,"volume":1887,"transactions":9,"vwap":1886},"2025-08-12",10.97,11.14,11.1,341300,{"date":1889,"open":1890,"high":1885,"low":1796,"close":1891,"change":522,"percent_change":660,"volume":690,"transactions":9,"vwap":1891},"2025-08-11",11.08,10.96,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":100,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-08-08",11.04,11.2,10.895,10.98,1.01,416200,{"date":1901,"open":1865,"high":1902,"low":1903,"close":1904,"change":353,"percent_change":345,"volume":1905,"transactions":9,"vwap":1904},"2025-08-07",11.01,10.725,10.87,402600,{"date":1907,"open":1908,"high":1865,"low":1908,"close":1909,"change":255,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-06",10.74,10.86,1.12,320000,{"date":1913,"open":1839,"high":1849,"low":1835,"close":1908,"change":255,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1908},"2025-08-05",1.13,195300,{"date":1917,"open":1918,"high":1804,"low":1919,"close":1835,"change":227,"percent_change":32,"volume":1920,"transactions":9,"vwap":1835},"2025-08-04",10.635,10.588,211400,{"date":1922,"open":1839,"high":1839,"low":1739,"close":1723,"change":219,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1723},"2025-08-01",-1.4,170800,{"date":1926,"open":1927,"high":1904,"low":1839,"close":1811,"change":66,"percent_change":617,"volume":1928,"transactions":9,"vwap":1811},"2025-07-31",10.71,206200,{"date":1930,"open":1931,"high":1932,"low":1786,"close":1786,"change":1062,"percent_change":1933,"volume":1577,"transactions":9,"vwap":1786},"2025-07-30",10.84,10.908,-1.56,{"date":1935,"open":1809,"high":1868,"low":1839,"close":1904,"change":160,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1904},"2025-07-29",0.28,272700,{"date":1939,"open":1890,"high":1879,"low":1940,"close":1931,"change":456,"percent_change":1161,"volume":1941,"transactions":9,"vwap":1931},"2025-07-28",10.82,203500,{"date":1943,"open":1880,"high":1890,"low":1884,"close":1944,"change":15,"percent_change":15,"volume":1945,"transactions":9,"vwap":1944},"2025-07-25",11.05,185700,{"date":1947,"open":1895,"high":1948,"low":1949,"close":1944,"change":271,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1944},"2025-07-24",11.23,11.034,-1.07,407700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":47,"percent_change":532,"volume":1958,"transactions":9,"vwap":1957},"2025-07-23",11.18,11.27,11.13,11.17,200100,{"date":1960,"open":1961,"high":1956,"low":1897,"close":1956,"change":1321,"percent_change":704,"volume":1962,"transactions":9,"vwap":1956},"2025-07-22",10.99,258900,{"date":1964,"open":1895,"high":1965,"low":1891,"close":1884,"change":89,"percent_change":272,"volume":1966,"transactions":9,"vwap":1884},"2025-07-21",11.303,301000,{"date":1968,"open":1969,"high":171,"low":1970,"close":1957,"change":598,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1957},"2025-07-18",11.31,11.16,-1.24,265700,{"date":1974,"open":1895,"high":1975,"low":1976,"close":1969,"change":907,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1969},"2025-07-17",11.385,11.15,1.89,441700,{"date":1980,"open":1956,"high":1981,"low":1944,"close":1886,"change":227,"percent_change":151,"volume":1982,"transactions":9,"vwap":1886},"2025-07-16",11.24,319700,{"date":1984,"open":1985,"high":1895,"low":1985,"close":1890,"change":345,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1890},"2025-07-15",11,0.82,391400,{"date":1989,"open":1872,"high":1990,"low":1991,"close":1961,"change":522,"percent_change":660,"volume":1992,"transactions":9,"vwap":1961},"2025-07-14",11.035,10.925,364700,{"date":1994,"open":1873,"high":1872,"low":1815,"close":1902,"change":332,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1902},"2025-07-11",0.55,542400,{"date":1998,"open":1796,"high":1999,"low":1796,"close":2000,"change":1321,"percent_change":1209,"volume":1412,"transactions":9,"vwap":2000},"2025-07-10",11.025,10.95,{"date":2002,"open":1985,"high":1944,"low":1908,"close":1796,"change":1860,"percent_change":1308,"volume":2003,"transactions":9,"vwap":1796},"2025-07-09",415500,{"date":2005,"open":1809,"high":1872,"low":1809,"close":1872,"change":1512,"percent_change":1543,"volume":2006,"transactions":9,"vwap":1872},"2025-07-08",429200,{"date":2008,"open":1796,"high":1816,"low":1908,"close":1940,"change":227,"percent_change":32,"volume":2009,"transactions":9,"vwap":1940},"2025-07-07",385900,{"date":2011,"open":1805,"high":1816,"low":1908,"close":1797,"change":353,"percent_change":345,"volume":2012,"transactions":9,"vwap":1797},"2025-07-03",346000,{"date":2014,"open":2015,"high":2016,"low":2015,"close":1796,"change":664,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1796},"2025-07-02",10.542,10.825,1.22,277000,{"date":2020,"open":1797,"high":1797,"low":1835,"close":1859,"change":325,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1859},"2025-07-01",-0.65,455100,{"date":2024,"open":1723,"high":1805,"low":53,"close":1855,"change":1042,"percent_change":982,"volume":2025,"transactions":9,"vwap":1855},"2025-06-30",439700,{"date":2027,"open":1785,"high":1855,"low":2028,"close":1769,"change":182,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1769},"2025-06-27",10.535,-0.94,290600,{"date":2032,"open":1739,"high":2033,"low":1739,"close":1785,"change":1139,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1785},"2025-06-26",10.727,2.39,260200,{"date":2037,"open":1689,"high":1739,"low":1724,"close":1768,"change":857,"percent_change":279,"volume":2038,"transactions":9,"vwap":1768},"2025-06-25",258200,{"date":2040,"open":1751,"high":2041,"low":2042,"close":1724,"change":440,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1724},"2025-06-24",10.375,10.215,0.79,256100,{"date":2046,"open":1745,"high":1736,"low":1589,"close":1688,"change":271,"percent_change":882,"volume":2047,"transactions":9,"vwap":1688},"2025-06-23",223400,{"date":2049,"open":2050,"high":2051,"low":1667,"close":1745,"change":522,"percent_change":971,"volume":1881,"transactions":9,"vwap":1745},"2025-06-20",10.4,10.42,{"date":2053,"open":1688,"high":2054,"low":2055,"close":1736,"change":857,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1736},"2025-06-18",10.365,10.185,1.67,381500,{"date":2059,"open":1668,"high":2055,"low":1535,"close":1691,"change":255,"percent_change":938,"volume":2060,"transactions":9,"vwap":1691},"2025-06-17",145500,{"date":2062,"open":1599,"high":2055,"low":1657,"close":1657,"change":227,"percent_change":1512,"volume":2063,"transactions":9,"vwap":1657},"2025-06-16",168500,{"date":2065,"open":1691,"high":2066,"low":1594,"close":1668,"change":971,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1668},"2025-06-13",10.21,-1.86,185600,{"date":2070,"open":1696,"high":1750,"low":2071,"close":2066,"change":66,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2066},"2025-06-12",10.085,0.49,280400,{"date":2075,"open":1589,"high":1688,"low":1586,"close":1691,"change":66,"percent_change":2072,"volume":2076,"transactions":9,"vwap":1691},"2025-06-11",239500,{"date":2078,"open":1586,"high":1589,"low":1588,"close":1586,"change":15,"percent_change":15,"volume":2079,"transactions":9,"vwap":1586},"2025-06-10",168200,{"date":2081,"open":1535,"high":1696,"low":1535,"close":1586,"change":857,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1586},"2025-06-09",1.71,236400,{"date":2085,"open":1518,"high":2086,"low":1518,"close":1563,"change":907,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1563},"2025-06-06",9.985,2.16,330900,{"date":2090,"open":1642,"high":1508,"low":2091,"close":1559,"change":66,"percent_change":2092,"volume":1269,"transactions":9,"vwap":1559},"2025-06-05",9.65,0.52,{"date":2094,"open":1550,"high":1558,"low":2095,"close":1625,"change":522,"percent_change":456,"volume":2096,"transactions":9,"vwap":1625},"2025-06-04",9.61,213500,{"date":2098,"open":2099,"high":2100,"low":1564,"close":1549,"change":660,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1549},"2025-06-03",9.84,9.885,-1.82,521000,{"date":2104,"open":2105,"high":2106,"low":1518,"close":1558,"change":391,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1558},"2025-06-02",9.93,9.965,-0.5,481100,{"date":2110,"open":1581,"high":1563,"low":1529,"close":2105,"change":255,"percent_change":2017,"volume":2111,"transactions":9,"vwap":2105},"2025-05-30",314700,{"date":2113,"open":2099,"high":2114,"low":1518,"close":2115,"change":110,"percent_change":843,"volume":2116,"transactions":9,"vwap":2115},"2025-05-29",9.905,9.81,336900,{"date":2118,"open":2091,"high":1535,"low":2091,"close":2099,"change":353,"percent_change":287,"volume":2119,"transactions":9,"vwap":2099},"2025-05-28",328700,{"date":2121,"open":1547,"high":1613,"low":1550,"close":1508,"change":1042,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1508},"2025-05-27",1.44,370700,{"date":2125,"open":2126,"high":1634,"low":2127,"close":1642,"change":345,"percent_change":1643,"volume":2128,"transactions":9,"vwap":1642},"2025-05-23",9.55,9.495,242800,{"date":2130,"open":2095,"high":1642,"low":2131,"close":1640,"change":522,"percent_change":456,"volume":2132,"transactions":9,"vwap":1640},"2025-05-22",9.5,228000,{"date":2134,"open":1547,"high":1613,"low":1312,"close":1636,"change":660,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1636},"2025-05-21",-1.84,293500,{"date":2138,"open":1575,"high":2139,"low":1537,"close":1518,"change":522,"percent_change":89,"volume":2140,"transactions":9,"vwap":1518},"2025-05-20",9.957,212100,{"date":2142,"open":1570,"high":2143,"low":1636,"close":1529,"change":843,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1529},"2025-05-19",9.845,-2.96,294500,{"date":2147,"open":1588,"high":2148,"low":1524,"close":1580,"change":354,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1580},"2025-05-16",10.135,1.5,503100,{"date":2152,"open":1517,"high":2153,"low":1509,"close":1647,"change":200,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1647},"2025-05-15",10.095,-0.89,344800,{"date":2157,"open":2158,"high":1696,"low":1603,"close":1523,"change":227,"percent_change":1512,"volume":2159,"transactions":9,"vwap":1523},"2025-05-14",10.08,426400,{"date":2161,"open":1516,"high":1701,"low":2162,"close":1657,"change":139,"percent_change":775,"volume":2163,"transactions":9,"vwap":1657},"2025-05-13",9.678,865700,{"date":2165,"open":1272,"high":2166,"low":1503,"close":1318,"change":40,"percent_change":671,"volume":2167,"transactions":9,"vwap":1318},"2025-05-12",9.54,427600,{"date":2169,"open":1242,"high":1295,"low":2170,"close":1348,"change":227,"percent_change":996,"volume":2171,"transactions":9,"vwap":1348},"2025-05-09",9.115,263500,{"date":2173,"open":1236,"high":1317,"low":1406,"close":1235,"change":255,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1235},"2025-05-08",1.34,245200,{"date":2177,"open":1248,"high":1248,"low":1193,"close":1193,"change":1062,"percent_change":2067,"volume":2178,"transactions":9,"vwap":1193},"2025-05-07",259600,{"date":2180,"open":1230,"high":1319,"low":1218,"close":1242,"change":345,"percent_change":125,"volume":2181,"transactions":9,"vwap":1242},"2025-05-06",312000,{"date":2183,"open":1328,"high":2184,"low":1422,"close":1422,"change":219,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1422},"2025-05-05",9.266,-1.63,293000,{"date":2188,"open":1405,"high":1326,"low":1406,"close":1275,"change":664,"percent_change":771,"volume":2189,"transactions":9,"vwap":1275},"2025-05-02",325000,{"date":2191,"open":1415,"high":1317,"low":2192,"close":1342,"change":391,"percent_change":567,"volume":2193,"transactions":9,"vwap":1342},"2025-05-01",9.039,217100,{"date":2195,"open":1295,"high":1295,"low":1384,"close":1255,"change":1180,"percent_change":1923,"volume":1376,"transactions":9,"vwap":1255},"2025-04-30",{"date":2197,"open":1289,"high":2198,"low":1319,"close":1329,"change":271,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1329},"2025-04-29",9.38,-1.28,169500,{"date":2202,"open":1317,"high":1307,"low":1317,"close":2198,"change":664,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2198},"2025-04-28",1.41,141800,{"date":2206,"open":1272,"high":1272,"low":1319,"close":1317,"change":2207,"percent_change":683,"volume":2208,"transactions":9,"vwap":1317},"2025-04-25",-0.035,196000,{"date":2210,"open":1503,"high":2198,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-04-24",9.205,9.285,-0.075,-0.8,229800,{"date":2217,"open":1420,"high":2218,"low":1420,"close":1289,"change":32,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1289},"2025-04-23",9.51,2.07,253700,{"date":2222,"open":1342,"high":2223,"low":1342,"close":1319,"change":1042,"percent_change":1740,"volume":1513,"transactions":9,"vwap":1319},"2025-04-22",9.29,{"date":175,"open":1236,"high":1415,"low":2225,"close":2226,"change":310,"percent_change":1416,"volume":2227,"transactions":9,"vwap":2226},8.83,9.03,375100]