[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDD":3,"homepage-market-summary":29,"stock-historical-SDD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort SmallCap600","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7153,0.24872,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.151,9.11,9.16,9.1285,0.0225,0.25,396.0475,14.68,7.79,3034.6499997290834,19.8,4956,{"status":30,"indices":31,"watchlist":75,"sectors":98,"benchmarks":154},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,84,91],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":83},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":83},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":66,"sparkline":97,"date":83},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":66},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},19.9,3616,1319697.149932,-51.89,"2025-04-24",[185,188,195,206,214,224,232,242,252,262,270,277,285,292,300,309,318,329,338,347,356,366,375,384,393,404,412,420,429,439,448,456,464,473,481,490,500,507,516,525,533,541,551,558,566,573,580,589,596,604,612,619,628,636,644,652,660,667,676,683,691,698,704,710,717,721,728,733,737,742,745,750,755,761,766,770,778,783,789,792,797,802,807,812,818,826,830,837,841,850,854,858,864,868,872,878,886,891,898,904,910,914,917,920,926,928,932,936,940,944,950,956,961,965,970,974,977,981,983,990,996,1001,1009,1015,1019,1027,1034,1041,1048,1052,1057,1065,1070,1078,1084,1090,1096,1103,1110,1116,1122,1129,1136,1141,1147,1153,1160,1165,1170,1178,1185,1193,1201,1208,1211,1216,1222,1231,1236,1243,1247,1251,1256,1263,1267,1270,1274,1277,1280,1283,1287,1292,1297,1303,1307,1311,1314,1318,1324,1329,1332,1337,1341,1345,1348,1352,1355,1360,1364,1367,1371,1375,1382,1386,1390,1395,1398,1402,1404,1406,1411,1415,1417,1420,1424,1428,1432,1434,1439,1442,1447,1453,1458,1463,1468,1471,1479,1485,1493,1497,1501,1507,1513,1519,1526,1531,1536,1541,1546,1553,1559,1566,1569,1574,1581,1585,1588,1591,1594,1598,1604,1607,1613,1618,1621,1624,1629,1635,1638,1643,1647,1651,1655,1659,1661,1664,1667,1670,1675,1680,1683,1686,1691,1694,1699,1702,1706,1709,1711,1714,1717,1720,1723,1727,1731,1735,1738,1741,1743,1746,1748,1751,1756,1760,1764,1768,1771,1775,1778,1782,1787,1792,1798,1801,1803,1807,1813,1821,1826,1832,1838,1842,1847,1852,1856,1861,1864,1868,1873,1876,1882,1885,1890,1893,1897,1901,1906,1911,1915,1921,1925,1930,1934,1938,1944,1950,1956,1962,1967,1971,1978,1983,1988,1993,1996,2003,2009,2014,2019,2023,2027,2032,2038,2042,2048,2052,2058,2062,2065,2068,2074,2077,2081,2088,2092,2096,2101,2105,2111,2115,2121,2127,2132,2139,2142],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},26,9.1307,{"date":189,"open":20,"high":20,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",-0.0403,-0.44,300.3115,29,9.1013,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",9.2,9.2099,9.1,9.1688,-0.2312,-2.46,17126.1815,108,9.1647,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",9.4,-0.0972,-1.02,80.5025,24,9.4549,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",9.44,9.4972,9.41,0.0995,1.06,750.1605,38,9.4223,{"date":225,"open":216,"high":216,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":186,"vwap":231},"2026-09-29",9.39,9.3977,0.056,0.6,1204.0475,9.4262,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",9.3199,9.3901,9.3417,0.1485,1.62,1254.90841,33,9.3613,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",9.18,9.29,9.1932,-0.0518,-0.56,2473.161486,43,9.2724,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",9.3,9.24,9.245,0.0282,0.31,1907.259641,42,9.2521,{"date":263,"open":264,"high":265,"low":198,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":212,"vwap":269},"2026-09-23",9.21,9.2168,0.1602,1.77,234.3258,9.2037,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":81,"volume":275,"transactions":240,"vwap":276},"2026-09-22",9.05,9.0566,-0.0725,205.140879,9.0416,{"date":278,"open":18,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":222,"vwap":284},"2026-09-21",9.1291,9.07,-0.0809,-0.88,2584.3258,9.0879,{"date":286,"open":287,"high":288,"low":264,"close":264,"change":289,"percent_change":290,"volume":291,"transactions":193,"vwap":255},"2026-09-18",9.22,9.26,0.12,1.32,1715.5018,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":191,"volume":298,"transactions":260,"vwap":299},"2026-09-17",8.99,9.09,8.95,-0.04,4535.3258,9.0447,{"date":301,"open":199,"high":255,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",8.89,9.13,0.0924,1.02,2842.3258,32,9.0513,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":307,"vwap":317},"2026-09-15",9.0301,9.0376,9.01,0.0993,1.11,1017.0258,9.0204,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",8.85,8.94,8.83,8.9383,0.1236,1.4,2857.877973,35,8.8906,{"date":330,"open":331,"high":322,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",8.69,8.8147,-0.0923,-1.04,9454.7848,66,8.7907,{"date":339,"open":340,"high":341,"low":320,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",8.86,8.907,0.167,1.91,5543.3258,51,8.869,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",8.64,8.74,0.1712,2,526.3258,21,8.641,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",8.51,8.5688,8.49,0.1588,1.89,619.3258,22,8.5066,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",8.42,8.41,-0.0605,-0.71,265.3298,25,8.4546,{"date":376,"open":377,"high":360,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",8.45,8.4705,-0.0634,-0.74,1273.3258,30,8.4817,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":382,"vwap":392},"2026-09-02",8.73,8.481,8.5339,-0.1952,-2.24,2488.3258,8.5586,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",8.58,8.759,8.54,8.7291,0.2256,2.65,2993.5758,49,8.6428,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",8.5035,0.1233,1.47,155.3258,23,8.5009,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":354,"vwap":419},"2026-08-28",8.16,8.3802,0.1102,1.33,191.3258,8.1867,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",8.25,8.27,0.0155,0.19,883.3258,27,8.2573,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",8.225,8.2545,8.22,0.0064,0.08,1776.76,36,8.2285,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":260,"vwap":447},"2026-08-25",8.28,8.3,8.2481,0.0037,0.04,2514.830722,8.2877,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":212,"vwap":455},"2026-08-24",8.14,8.2444,0.0733,0.9,213.5748,8.1478,{"date":457,"open":433,"high":433,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",8.1711,-0.1054,-1.27,919.3258,28,8.1968,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":437,"vwap":472},"2026-08-20",8.29,8.21,8.2765,0.1497,1.84,814.2315,8.2341,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":193,"vwap":480},"2026-08-19",8.03,8.1268,0.0011,0.01,10507.3258,8.0964,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",8.01,8.1257,0.2219,2.81,821.3258,69,8.054,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",7.88,7.91,7.9038,0.0588,0.75,705.1258,37,7.8989,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":169,"volume":505,"transactions":354,"vwap":506},"2026-08-14",7.87,7.845,-0.0548,865.3258,7.8758,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":498,"vwap":515},"2026-08-13",7.85,7.949,7.8998,-0.0646,-0.81,366.5258,7.8973,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":186,"vwap":524},"2026-08-12",8.02,7.93,7.9644,-0.0674,-0.84,4191.3258,7.9545,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":410,"vwap":532},"2026-08-11",7.99,8.0318,-0.0476,-0.59,772.764447,8.0224,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":373,"vwap":540},"2026-08-10",8.06,8.0794,0.1147,1.44,604.3258,8.0609,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",8.08,7.95,7.9647,-0.107,-1.33,3726.5508,39,8.0449,{"date":552,"open":535,"high":553,"low":535,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":373,"vwap":557},"2026-08-06",8.0717,0.127,1.6,743.3258,8.0582,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":498,"vwap":565},"2026-08-05",7.92,7.9447,0.1304,1.67,744.651447,7.9018,{"date":567,"open":519,"high":519,"low":25,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":336,"vwap":572},"2026-08-04",7.8143,-0.2577,-3.19,1434.2626,7.8745,{"date":574,"open":450,"high":450,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":462,"vwap":579},"2026-08-03",8.072,-0.2903,-3.47,529.1258,8.142,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":260,"vwap":588},"2026-07-31",8.55,8.5899,8.3623,0.0147,0.18,3895.3258,8.4773,{"date":590,"open":360,"high":360,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":410,"vwap":595},"2026-07-30",8.3476,-0.1552,-1.83,436.3258,8.3974,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":212,"vwap":603},"2026-07-29",8.4101,8.5028,0.2528,3.06,300.3258,8.4354,{"date":605,"open":606,"high":606,"low":422,"close":422,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",8.39,-0.1153,-1.38,6607.7295,40,8.3408,{"date":613,"open":377,"high":377,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":186,"vwap":618},"2026-07-27",8.3653,-0.0816,-0.97,1900.919027,8.4284,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",8.35,8.4469,0.0168,0.2,441.7295,20,8.3554,{"date":629,"open":397,"high":397,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",8.4301,0.1251,1.51,12399.4445,80,8.4932,{"date":637,"open":441,"high":638,"low":441,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":373,"vwap":643},"2026-07-22",8.34,8.305,0.1046,1.28,673.7295,8.3007,{"date":645,"open":422,"high":422,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":193,"vwap":651},"2026-07-21",8.2,8.2004,-0.1905,-2.27,1000.7295,8.2338,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",8.3909,0.1164,1.41,17.7295,17,8.3025,{"date":661,"open":466,"high":466,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":212,"vwap":666},"2026-07-17",8.2745,0.1275,1.56,549.4889,8.2788,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",8.19,8.147,-0.1225,-1.48,3612.2445,34,8.1595,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":615,"percent_change":680,"volume":681,"transactions":186,"vwap":682},"2026-07-15",8.299,8.2695,-0.98,293.2445,8.309,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",8.3511,-0.0561,-0.67,20.0056,19,8.3469,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":354,"vwap":697},"2026-07-13",8.4072,0.0772,0.93,18.7667,8.3655,{"date":699,"open":621,"high":700,"low":466,"close":701,"change":702,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-10",8.36,8.33,0,6600,{"date":705,"open":706,"high":701,"low":706,"close":701,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":701},"2026-07-09",8.32,-0.18,-2.12,400,{"date":711,"open":712,"high":713,"low":714,"close":358,"change":586,"percent_change":715,"volume":716,"transactions":9,"vwap":358},"2026-07-08",8.48,8.61,8.44,2.16,11300,{"date":718,"open":423,"high":701,"low":423,"close":701,"change":719,"percent_change":720,"volume":709,"transactions":9,"vwap":701},"2026-07-07",0.15,1.83,{"date":722,"open":723,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-07-06",8.18,8.13,-0.05,-0.61,700,{"date":729,"open":475,"high":730,"low":475,"close":730,"change":731,"percent_change":732,"volume":709,"transactions":9,"vwap":730},"2026-07-02",8.23,0.17,2.11,{"date":734,"open":735,"high":535,"low":519,"close":535,"change":736,"percent_change":496,"volume":177,"transactions":9,"vwap":535},"2026-07-01",8,0.06,{"date":738,"open":735,"high":735,"low":735,"close":735,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":735},"2026-06-30",-0.13,-1.6,100,{"date":743,"open":646,"high":646,"low":724,"close":724,"change":445,"percent_change":51,"volume":744,"transactions":9,"vwap":724},"2026-06-29",300,{"date":746,"open":423,"high":423,"low":747,"close":747,"change":748,"percent_change":749,"volume":709,"transactions":9,"vwap":747},"2026-06-26",8.09,-0.16,-1.94,{"date":751,"open":730,"high":422,"low":730,"close":422,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":422},"2026-06-25",-0.21,-2.48,200,{"date":756,"open":582,"high":582,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",8.46,-0.26,-2.98,2100,{"date":762,"open":296,"high":296,"low":331,"close":763,"change":736,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-23",8.72,0.69,900,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":725,"percent_change":769,"volume":754,"transactions":9,"vwap":768},"2026-06-22",8.66,-0.57,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-18",8.77,8.63,8.71,-0.28,-3.11,1400,{"date":779,"open":350,"high":294,"low":350,"close":294,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":294},"2026-06-17",0.21,2.39,1500,{"date":784,"open":773,"high":785,"low":773,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-16",8.78,0.1,1.15,2000,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":478,"percent_change":289,"volume":754,"transactions":9,"vwap":791},"2026-06-15",8.68,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":741,"transactions":9,"vwap":794},"2026-06-12",8.67,-0.19,-2.14,{"date":798,"open":197,"high":287,"low":340,"close":340,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":340},"2026-06-11",-0.41,-4.42,2700,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":744,"transactions":9,"vwap":804},"2026-06-10",9.27,0.11,1.2,{"date":808,"open":809,"high":810,"low":19,"close":19,"change":748,"percent_change":811,"volume":709,"transactions":9,"vwap":19},"2026-06-09",9.31,9.52,-1.72,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":788,"transactions":9,"vwap":815},"2026-06-08",9.33,9.32,-0.11,-1.17,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":821},"2026-06-05",9.17,9.43,9.14,0.33,3.63,1200,{"date":827,"open":18,"high":303,"low":295,"close":199,"change":159,"percent_change":828,"volume":829,"transactions":9,"vwap":199},"2026-06-04",-2.57,1300,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":656,"volume":836,"transactions":9,"vwap":834},"2026-06-03",9.35,9.38,9.34,0.13,3700,{"date":838,"open":820,"high":804,"low":820,"close":264,"change":748,"percent_change":839,"volume":840,"transactions":9,"vwap":264},"2026-06-02",-1.71,4600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-01",9.49,9.5,9.36,9.37,0.03,0.32,800,{"date":851,"open":245,"high":834,"low":820,"close":834,"change":852,"percent_change":853,"volume":825,"transactions":9,"vwap":834},"2026-05-29",0.14,1.52,{"date":855,"open":254,"high":254,"low":822,"close":197,"change":856,"percent_change":857,"volume":777,"transactions":9,"vwap":197},"2026-05-28",0.02,0.22,{"date":859,"open":860,"high":861,"low":860,"close":244,"change":862,"percent_change":816,"volume":863,"transactions":9,"vwap":244},"2026-05-27",9.15,9.19,-0.01,500,{"date":865,"open":254,"high":254,"low":861,"close":861,"change":102,"percent_change":866,"volume":867,"transactions":9,"vwap":861},"2026-05-26",-3.16,1700,{"date":869,"open":843,"high":843,"low":843,"close":843,"change":870,"percent_change":871,"volume":741,"transactions":9,"vwap":843},"2026-05-22",-0.14,-1.45,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":849,"transactions":9,"vwap":875},"2026-05-21",9.74,9.63,-0.08,-0.82,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-20",10,9.68,9.71,-0.38,-3.77,9000,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":731,"percent_change":890,"volume":777,"transactions":9,"vwap":889},"2026-05-19",10.13,10.09,1.71,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":297,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-18",9.77,9.97,9.92,-0.4,8100,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":754,"transactions":9,"vwap":901},"2026-05-15",9.89,9.96,0.3,3.11,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":122,"percent_change":909,"volume":744,"transactions":9,"vwap":908},"2026-05-14",9.67,9.58,9.66,-1.23,{"date":911,"open":912,"high":913,"low":912,"close":912,"change":786,"percent_change":112,"volume":849,"transactions":9,"vwap":912},"2026-05-13",9.78,9.82,{"date":915,"open":893,"high":900,"low":908,"close":881,"change":425,"percent_change":352,"volume":916,"transactions":9,"vwap":881},"2026-05-12",4400,{"date":918,"open":832,"high":843,"low":832,"close":843,"change":719,"percent_change":919,"volume":754,"transactions":9,"vwap":843},"2026-05-11",1.61,{"date":921,"open":922,"high":922,"low":815,"close":834,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":834},"2026-05-08",9.42,-0.1,-1.06,600,{"date":927,"open":814,"high":216,"low":814,"close":216,"change":624,"percent_change":715,"volume":741,"transactions":9,"vwap":216},"2026-05-07",{"date":929,"open":804,"high":809,"low":287,"close":255,"change":739,"percent_change":930,"volume":931,"transactions":9,"vwap":255},"2026-05-06",-1.39,6500,{"date":933,"open":226,"high":226,"low":814,"close":846,"change":775,"percent_change":934,"volume":935,"transactions":9,"vwap":846},"2026-05-05",-2.9,1100,{"date":937,"open":844,"high":938,"low":843,"close":938,"change":624,"percent_change":939,"volume":931,"transactions":9,"vwap":938},"2026-05-04",9.65,2.12,{"date":941,"open":218,"high":844,"low":218,"close":942,"change":943,"percent_change":117,"volume":727,"transactions":9,"vwap":942},"2026-05-01",9.45,-0.03,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":863,"transactions":9,"vwap":947},"2026-04-30",9.75,9.48,-0.37,-3.76,{"date":951,"open":874,"high":900,"low":882,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-29",9.85,0.16,1.65,6900,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":786,"percent_change":960,"volume":829,"transactions":9,"vwap":959},"2026-04-28",9.57,9.69,1.04,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":147,"percent_change":752,"volume":935,"transactions":9,"vwap":964},"2026-04-27",9.6,9.59,{"date":966,"open":908,"high":908,"low":967,"close":968,"change":816,"percent_change":969,"volume":849,"transactions":9,"vwap":968},"2026-04-24",9.56,9.61,-1.13,{"date":971,"open":906,"high":895,"low":938,"close":972,"change":702,"percent_change":702,"volume":973,"transactions":9,"vwap":972},"2026-04-23",9.72,3900,{"date":975,"open":875,"high":972,"low":875,"close":972,"change":976,"percent_change":726,"volume":177,"transactions":9,"vwap":972},"2026-04-22",-0.06,{"date":978,"open":844,"high":912,"low":844,"close":912,"change":835,"percent_change":979,"volume":980,"transactions":9,"vwap":912},"2026-04-21",1.35,2400,{"date":982,"open":938,"high":938,"low":938,"close":938,"change":876,"percent_change":877,"volume":744,"transactions":9,"vwap":938},"2026-04-20",{"date":984,"open":985,"high":985,"low":964,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-17",9.81,9.73,-0.43,-4.23,2500,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":976,"percent_change":530,"volume":995,"transactions":9,"vwap":994},"2026-04-16",10.1,10.21,10.16,6400,{"date":997,"open":994,"high":998,"low":994,"close":999,"change":1000,"percent_change":51,"volume":765,"transactions":9,"vwap":999},"2026-04-15",10.25,10.22,0.05,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":282,"volume":1008,"transactions":9,"vwap":1006},"2026-04-14",10.23,10.29,10.15,10.17,-0.09,2900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":177,"transactions":9,"vwap":1012},"2026-04-13",10.53,10.26,-0.27,-2.56,{"date":1016,"open":1011,"high":1011,"low":1011,"close":1011,"change":1017,"percent_change":1018,"volume":744,"transactions":9,"vwap":1011},"2026-04-10",0.09,0.86,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":870,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-09",10.61,10.66,10.4,10.44,-1.32,2800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":530,"percent_change":1033,"volume":897,"transactions":9,"vwap":1032},"2026-04-08",10.49,10.68,10.45,10.58,-5.28,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":777,"transactions":9,"vwap":1038},"2026-04-07",11.32,11.34,11.17,-0.07,-0.62,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":816,"percent_change":616,"volume":1047,"transactions":9,"vwap":1046},"2026-04-06",11.33,11.39,11.22,11.24,9200,{"date":1049,"open":1050,"high":1050,"low":1045,"close":1051,"change":297,"percent_change":152,"volume":935,"transactions":9,"vwap":1051},"2026-04-02",11.68,11.35,{"date":1053,"open":1054,"high":1044,"low":1046,"close":1044,"change":870,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1044},"2026-04-01",11.37,-1.21,3200,{"date":1058,"open":1059,"high":1060,"low":1054,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-31",11.89,11.92,11.53,-0.76,-6.18,75300,{"date":1066,"open":1059,"high":1067,"low":1059,"close":1068,"change":780,"percent_change":1069,"volume":836,"transactions":9,"vwap":1068},"2026-03-30",12.3,12.29,1.74,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-27",11.88,12.15,12.08,0.38,3.25,61000,{"date":1079,"open":1080,"high":1081,"low":1044,"close":1082,"change":22,"percent_change":1083,"volume":980,"transactions":9,"vwap":1082},"2026-03-26",11.48,11.72,11.7,2.18,{"date":1085,"open":1044,"high":1086,"low":1044,"close":1087,"change":1088,"percent_change":1089,"volume":777,"transactions":9,"vwap":1087},"2026-03-25",11.56,11.45,-0.31,-2.64,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":923,"percent_change":522,"volume":1095,"transactions":9,"vwap":1094},"2026-03-24",12,11.64,11.76,9900,{"date":1097,"open":1092,"high":1098,"low":1099,"close":1100,"change":248,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-23",12.02,11.55,11.86,-4.51,5800,{"date":1104,"open":1092,"high":1105,"low":1106,"close":1107,"change":51,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-20",12.53,11.98,12.42,4.11,4900,{"date":1111,"open":1112,"high":1112,"low":1059,"close":1113,"change":122,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-19",12.37,11.93,-1,10100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":902,"percent_change":1121,"volume":777,"transactions":9,"vwap":1119},"2026-03-18",11.96,12.05,11.87,2.55,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":795,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-17",11.74,11.75,11.59,-1.59,1900,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":752,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-16",11.99,11.77,11.94,-1.73,4100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1073,"change":445,"percent_change":823,"volume":1056,"transactions":9,"vwap":1073},"2026-03-13",12.2,12.23,12.14,{"date":1142,"open":1092,"high":1143,"low":1113,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-12",12.11,0.44,3.77,3400,{"date":1148,"open":1050,"high":1149,"low":1150,"close":1150,"change":736,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-11",11.8,11.67,0.52,3300,{"date":1154,"open":1155,"high":1093,"low":1156,"close":1157,"change":835,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-10",11.57,11.23,11.61,1.13,5400,{"date":1161,"open":1098,"high":1139,"low":1162,"close":1080,"change":870,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1080},"2026-03-09",11.46,-1.2,22000,{"date":1166,"open":1150,"high":1125,"low":1155,"close":1167,"change":1151,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-06",11.62,4.68,10400,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-05",10.94,11.27,11.1,0.4,3.74,15700,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-04",10.8,10.7,-0.17,-1.56,1600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":22,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-03",11.25,11.3,10.78,10.87,2.35,6700,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-02",10.84,10.56,10.62,-0.2,-1.85,3600,{"date":1202,"open":1190,"high":1190,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-27",10.77,10.82,0.35,3.34,2200,{"date":1209,"open":1210,"high":1022,"low":1210,"close":1210,"change":122,"percent_change":969,"volume":777,"transactions":9,"vwap":1210},"2026-02-26",10.47,{"date":1212,"open":1203,"high":1203,"low":1213,"close":1213,"change":1039,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-25",10.59,-0.66,4200,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1022,"change":1220,"percent_change":1221,"volume":829,"transactions":9,"vwap":1022},"2026-02-24",10.95,10.63,-0.23,-2.11,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-23",10.91,10.99,10.85,10.89,0.41,3.91,5500,{"date":1232,"open":1213,"high":1233,"low":1234,"close":1234,"change":1007,"percent_change":1235,"volume":1207,"transactions":9,"vwap":1234},"2026-02-20",10.64,10.48,-0.85,{"date":1237,"open":1238,"high":1239,"low":1196,"close":1240,"change":736,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-19",10.6,10.72,10.57,0.57,4000,{"date":1244,"open":1245,"high":1196,"low":1245,"close":1246,"change":1039,"percent_change":1214,"volume":980,"transactions":9,"vwap":1246},"2026-02-18",10.33,10.51,{"date":1248,"open":1249,"high":1249,"low":1011,"close":1032,"change":445,"percent_change":1075,"volume":1250,"transactions":9,"vwap":1032},"2026-02-17",10.69,4500,{"date":1252,"open":1253,"high":1253,"low":1210,"close":1254,"change":164,"percent_change":1255,"volume":980,"transactions":9,"vwap":1254},"2026-02-13",10.55,10.54,-2.32,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1175,"percent_change":1262,"volume":840,"transactions":9,"vwap":1261},"2026-02-12",10.75,10.81,10.71,10.79,3.85,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":445,"percent_change":1266,"volume":741,"transactions":9,"vwap":1265},"2026-02-11",10.39,0.39,{"date":1268,"open":1004,"high":1269,"low":1004,"close":1269,"change":702,"percent_change":702,"volume":925,"transactions":9,"vwap":1269},"2026-02-10",10.35,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1269,"change":856,"percent_change":425,"volume":765,"transactions":9,"vwap":1269},"2026-02-09",10.43,10.3,{"date":1275,"open":1210,"high":1210,"low":1245,"close":1245,"change":1040,"percent_change":1276,"volume":935,"transactions":9,"vwap":1245},"2026-02-06",-5.66,{"date":1278,"open":1180,"high":1218,"low":1180,"close":1218,"change":731,"percent_change":1279,"volume":863,"transactions":9,"vwap":1218},"2026-02-05",1.58,{"date":1281,"open":1239,"high":1189,"low":1239,"close":1189,"change":1198,"percent_change":1282,"volume":765,"transactions":9,"vwap":1189},"2026-02-04",-1.82,{"date":1284,"open":1224,"high":1285,"low":1204,"close":1286,"change":856,"percent_change":586,"volume":935,"transactions":9,"vwap":1286},"2026-02-03",11.13,10.98,{"date":1288,"open":1045,"high":1045,"low":1190,"close":1289,"change":1290,"percent_change":1291,"volume":765,"transactions":9,"vwap":1289},"2026-02-02",10.96,-0.22,-1.97,{"date":1293,"open":1294,"high":1188,"low":1295,"close":1295,"change":835,"percent_change":1296,"volume":765,"transactions":9,"vwap":1295},"2026-01-30",11.29,11.18,1.18,{"date":1298,"open":1299,"high":1294,"low":1299,"close":1300,"change":870,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-29",11,11.05,-1.25,5200,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":786,"percent_change":453,"volume":709,"transactions":9,"vwap":1306},"2026-01-28",11.02,11.19,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":435,"percent_change":1310,"volume":741,"transactions":9,"vwap":1309},"2026-01-27",11.09,0.73,{"date":1312,"open":1218,"high":1313,"low":1218,"close":1313,"change":856,"percent_change":586,"volume":1159,"transactions":9,"vwap":1313},"2026-01-26",11.01,{"date":1315,"open":1226,"high":1299,"low":1226,"close":1225,"change":1316,"percent_change":1317,"volume":849,"transactions":9,"vwap":1225},"2026-01-23",0.42,3.97,{"date":1319,"open":1320,"high":1240,"low":1321,"close":1240,"change":923,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1240},"2026-01-22",10.46,10.37,-0.94,5100,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":127,"percent_change":1328,"volume":1128,"transactions":9,"vwap":1327},"2026-01-21",10.97,10.67,-5.16,{"date":1330,"open":1306,"high":1187,"low":1285,"close":1187,"change":848,"percent_change":1331,"volume":825,"transactions":9,"vwap":1187},"2026-01-20",2.93,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1017,"percent_change":1336,"volume":863,"transactions":9,"vwap":1335},"2026-01-16",10.9,10.93,0.83,{"date":1338,"open":1155,"high":1155,"low":1259,"close":1195,"change":1339,"percent_change":1340,"volume":760,"transactions":9,"vwap":1195},"2026-01-15",-0.33,-2.95,{"date":1342,"open":1187,"high":1343,"low":1038,"close":1038,"change":1344,"percent_change":547,"volume":177,"transactions":9,"vwap":1038},"2026-01-14",11.26,-0.15,{"date":1346,"open":1188,"high":1051,"low":1188,"close":1036,"change":736,"percent_change":1347,"volume":867,"transactions":9,"vwap":1036},"2026-01-13",0.53,{"date":1349,"open":1350,"high":1350,"low":1156,"close":1343,"change":976,"percent_change":1351,"volume":788,"transactions":9,"vwap":1343},"2026-01-12",11.41,-0.53,{"date":1353,"open":1354,"high":1354,"low":1036,"close":1036,"change":1182,"percent_change":672,"volume":782,"transactions":9,"vwap":1036},"2026-01-09",11.36,{"date":1356,"open":1050,"high":1050,"low":1162,"close":1357,"change":117,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-08",11.49,-2.71,4300,{"date":1361,"open":1081,"high":1362,"low":1081,"close":1362,"change":805,"percent_change":1363,"volume":709,"transactions":9,"vwap":1362},"2026-01-07",11.81,0.94,{"date":1365,"open":1082,"high":1082,"low":1082,"close":1082,"change":775,"percent_change":1366,"volume":925,"transactions":9,"vwap":1082},"2026-01-06",-2.34,{"date":1368,"open":1369,"high":1369,"low":1106,"close":1106,"change":102,"percent_change":1370,"volume":863,"transactions":9,"vwap":1106},"2026-01-05",12.06,-2.44,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1198,"percent_change":740,"volume":177,"transactions":9,"vwap":1374},"2026-01-02",12.44,12.28,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":765,"transactions":9,"vwap":1378},"2025-12-31",12.32,12.48,12.31,0.29,2.38,{"date":1383,"open":1140,"high":1384,"low":1140,"close":1384,"change":852,"percent_change":1385,"volume":709,"transactions":9,"vwap":1384},"2025-12-30",12.19,1.16,{"date":1387,"open":1388,"high":1143,"low":1119,"close":1119,"change":786,"percent_change":1389,"volume":709,"transactions":9,"vwap":1119},"2025-12-29",12.09,0.84,{"date":1391,"open":1133,"high":1392,"low":1133,"close":1393,"change":736,"percent_change":1394,"volume":935,"transactions":9,"vwap":1393},"2025-12-26",11.97,11.95,0.5,{"date":1396,"open":1059,"high":1059,"low":1059,"close":1059,"change":1013,"percent_change":1397,"volume":741,"transactions":9,"vwap":1059},"2025-12-24",-2.22,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1400,"change":786,"percent_change":1336,"volume":925,"transactions":9,"vwap":1400},"2025-12-23",12.16,12.1,{"date":1403,"open":1369,"high":1369,"low":1369,"close":1369,"change":1182,"percent_change":930,"volume":741,"transactions":9,"vwap":1369},"2025-12-22",{"date":1405,"open":1139,"high":1139,"low":1139,"close":1139,"change":297,"percent_change":1339,"volume":741,"transactions":9,"vwap":1139},"2025-12-19",{"date":1407,"open":1408,"high":1409,"low":1401,"close":1409,"change":725,"percent_change":799,"volume":1410,"transactions":9,"vwap":1409},"2025-12-18",12.17,12.27,1800,{"date":1412,"open":1413,"high":1377,"low":1413,"close":1377,"change":289,"percent_change":1414,"volume":765,"transactions":9,"vwap":1377},"2025-12-17",12.21,0.98,{"date":1416,"open":1138,"high":1067,"low":1408,"close":1138,"change":731,"percent_change":656,"volume":177,"transactions":9,"vwap":1138},"2025-12-16",{"date":1418,"open":1131,"high":1369,"low":1131,"close":1419,"change":1000,"percent_change":1316,"volume":782,"transactions":9,"vwap":1419},"2025-12-15",12.03,{"date":1421,"open":1392,"high":1098,"low":1060,"close":1106,"change":1422,"percent_change":1423,"volume":840,"transactions":9,"vwap":1106},"2025-12-12",0.26,2.22,{"date":1425,"open":1426,"high":1426,"low":1050,"close":1081,"change":1013,"percent_change":1427,"volume":867,"transactions":9,"vwap":1081},"2025-12-11",11.73,-2.25,{"date":1429,"open":1067,"high":1067,"low":1118,"close":1131,"change":1430,"percent_change":1431,"volume":727,"transactions":9,"vwap":1131},"2025-12-10",-0.49,-3.93,{"date":1433,"open":1378,"high":1378,"low":1378,"close":1378,"change":1007,"percent_change":65,"volume":754,"transactions":9,"vwap":1378},"2025-12-09",{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":435,"percent_change":1438,"volume":727,"transactions":9,"vwap":1437},"2025-12-08",12.41,12.57,0.64,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":445,"percent_change":848,"volume":754,"transactions":9,"vwap":1441},"2025-12-05",12.49,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":736,"percent_change":44,"volume":709,"transactions":9,"vwap":1445},"2025-12-04",12.35,12.45,12.33,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":765,"transactions":9,"vwap":1450},"2025-12-03",12.61,12.39,-0.36,-2.82,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":702,"percent_change":702,"volume":727,"transactions":9,"vwap":1457},"2025-12-02",12.76,12.74,12.75,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1457,"change":719,"percent_change":1462,"volume":177,"transactions":9,"vwap":1457},"2025-12-01",12.78,12.64,1.19,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":856,"percent_change":953,"volume":935,"transactions":9,"vwap":1467},"2025-11-28",12.47,12.63,12.6,{"date":1469,"open":1441,"high":1470,"low":1436,"close":1470,"change":739,"percent_change":210,"volume":1207,"transactions":9,"vwap":1470},"2025-11-26",12.58,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1214,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-25",12.9,12.94,12.67,12.71,-4.94,3000,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":989,"transactions":9,"vwap":1482},"2025-11-24",13.74,13.37,-0.42,-3.05,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1215,"transactions":9,"vwap":1490},"2025-11-21",14.45,14.51,13.62,13.79,-0.89,-6.06,{"date":1494,"open":1495,"high":24,"low":1495,"close":24,"change":51,"percent_change":1496,"volume":177,"transactions":9,"vwap":24},"2025-11-20",13.87,3.45,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":736,"percent_change":1316,"volume":777,"transactions":9,"vwap":1500},"2025-11-19",13.99,14.19,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":702,"percent_change":702,"volume":1146,"transactions":9,"vwap":1506},"2025-11-18",14.25,14.41,14.07,14.13,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1506,"change":1511,"percent_change":1512,"volume":801,"transactions":9,"vwap":1506},"2025-11-17",13.54,14.16,0.59,4.36,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1509,"change":478,"percent_change":1518,"volume":1128,"transactions":9,"vwap":1509},"2025-11-14",13.76,13.78,13.42,0.07,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1207,"transactions":9,"vwap":1523},"2025-11-13",13.05,13.58,13.53,0.61,4.72,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":943,"percent_change":1220,"volume":1207,"transactions":9,"vwap":1529},"2025-11-12",12.84,12.92,12.77,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":725,"percent_change":883,"volume":925,"transactions":9,"vwap":1535},"2025-11-11",12.96,12.93,12.95,{"date":1537,"open":1533,"high":1538,"low":1533,"close":1539,"change":1540,"percent_change":132,"volume":727,"transactions":9,"vwap":1539},"2025-11-10",13.16,13,-0.29,{"date":1542,"open":1522,"high":1543,"low":1544,"close":1544,"change":752,"percent_change":1183,"volume":1545,"transactions":9,"vwap":1544},"2025-11-07",13.71,13.29,9800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-06",13.18,13.5,0.36,2.74,15500,{"date":1554,"open":1509,"high":1509,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1095,"transactions":9,"vwap":1556},"2025-11-05",13.1,13.14,-0.7,-5.06,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":44,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-04",13.52,13.84,13.46,3.59,18300,{"date":1567,"open":1522,"high":1522,"low":1568,"close":1568,"change":147,"percent_change":1344,"volume":709,"transactions":9,"vwap":1568},"2025-11-03",13.36,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":943,"percent_change":1290,"volume":744,"transactions":9,"vwap":1573},"2025-10-31",13.48,13.55,13.38,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":902,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-10-30",13.34,13.41,13.27,2.29,3100,{"date":1582,"open":1473,"high":1538,"low":1455,"close":1583,"change":1550,"percent_change":1584,"volume":788,"transactions":9,"vwap":1583},"2025-10-29",13.11,2.82,{"date":1586,"open":1587,"high":1587,"low":1457,"close":1457,"change":835,"percent_change":112,"volume":709,"transactions":9,"vwap":1457},"2025-10-28",12.81,{"date":1589,"open":1436,"high":1590,"low":1436,"close":1590,"change":702,"percent_change":702,"volume":849,"transactions":9,"vwap":1590},"2025-10-27",12.62,{"date":1592,"open":1378,"high":1590,"low":1378,"close":1590,"change":1198,"percent_change":1183,"volume":1593,"transactions":9,"vwap":1590},"2025-10-24",2300,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1088,"percent_change":1597,"volume":741,"transactions":9,"vwap":1596},"2025-10-23",12.82,-2.36,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":980,"transactions":9,"vwap":1601},"2025-10-22",13.09,13.13,0.27,2.1,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1007,"percent_change":169,"volume":744,"transactions":9,"vwap":1606},"2025-10-21",12.86,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1535,"change":948,"percent_change":1612,"volume":980,"transactions":9,"vwap":1535},"2025-10-20",12.99,13.04,12.88,-2.78,{"date":1614,"open":1568,"high":1615,"low":1616,"close":1616,"change":847,"percent_change":1617,"volume":925,"transactions":9,"vwap":1616},"2025-10-17",13.39,13.32,0.23,{"date":1619,"open":1544,"high":1568,"low":1533,"close":1544,"change":823,"percent_change":1121,"volume":1620,"transactions":9,"vwap":1544},"2025-10-16",5300,{"date":1622,"open":1455,"high":1610,"low":1455,"close":1533,"change":1220,"percent_change":1623,"volume":1146,"transactions":9,"vwap":1533},"2025-10-15",-1.74,{"date":1625,"open":1572,"high":1572,"low":1600,"close":1626,"change":799,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-14",13.19,-3.01,10700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":248,"percent_change":1634,"volume":1359,"transactions":9,"vwap":1633},"2025-10-13",13.7,13.75,13.6,-3.95,{"date":1636,"open":1571,"high":1510,"low":1571,"close":1510,"change":1018,"percent_change":1637,"volume":989,"transactions":9,"vwap":1510},"2025-10-10",6.47,{"date":1639,"open":1640,"high":1576,"low":1641,"close":1641,"change":1422,"percent_change":1642,"volume":925,"transactions":9,"vwap":1641},"2025-10-09",13.33,13.3,1.99,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1610,"change":1198,"percent_change":137,"volume":925,"transactions":9,"vwap":1610},"2025-10-08",13.24,13.03,{"date":1648,"open":1626,"high":1645,"low":1626,"close":1645,"change":1649,"percent_change":1650,"volume":765,"transactions":9,"vwap":1645},"2025-10-07",0.37,2.87,{"date":1652,"open":1653,"high":1654,"low":1466,"close":1654,"change":1000,"percent_change":1266,"volume":777,"transactions":9,"vwap":1654},"2025-10-06",12.85,12.87,{"date":1656,"open":1657,"high":1528,"low":1461,"close":1596,"change":1182,"percent_change":1658,"volume":1128,"transactions":9,"vwap":1596},"2025-10-03",12.65,-1.31,{"date":1660,"open":1573,"high":1573,"low":1609,"close":1609,"change":725,"percent_change":883,"volume":1184,"transactions":9,"vwap":1609},"2025-10-02",{"date":1662,"open":1663,"high":1663,"low":1610,"close":1610,"change":876,"percent_change":726,"volume":863,"transactions":9,"vwap":1610},"2025-10-01",13.17,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":147,"percent_change":1344,"volume":741,"transactions":9,"vwap":1666},"2025-09-30",13.12,{"date":1668,"open":1626,"high":1626,"low":1556,"close":1556,"change":976,"percent_change":1669,"volume":709,"transactions":9,"vwap":1556},"2025-09-29",-0.45,{"date":1671,"open":1615,"high":1672,"low":1673,"close":1673,"change":159,"percent_change":1674,"volume":935,"transactions":9,"vwap":1673},"2025-09-26",13.47,13.2,-1.79,{"date":1676,"open":1677,"high":1571,"low":1678,"close":1678,"change":22,"percent_change":1679,"volume":825,"transactions":9,"vwap":1678},"2025-09-25",13.45,13.44,1.9,{"date":1681,"open":1682,"high":1626,"low":1682,"close":1626,"change":1000,"percent_change":1075,"volume":754,"transactions":9,"vwap":1626},"2025-09-24",13.07,{"date":1684,"open":1473,"high":1556,"low":1473,"close":1556,"change":1518,"percent_change":1685,"volume":863,"transactions":9,"vwap":1556},"2025-09-23",0.54,{"date":1687,"open":1688,"high":1689,"low":1682,"close":1682,"change":1007,"percent_change":1690,"volume":801,"transactions":9,"vwap":1682},"2025-09-22",13.15,13.25,-0.68,{"date":1692,"open":1555,"high":1538,"low":1555,"close":1538,"change":1693,"percent_change":400,"volume":863,"transactions":9,"vwap":1538},"2025-09-19",0.34,{"date":1695,"open":1696,"high":1696,"low":1596,"close":1596,"change":1697,"percent_change":1698,"volume":177,"transactions":9,"vwap":1596},"2025-09-18",13.08,-0.63,-4.68,{"date":1700,"open":1701,"high":1677,"low":1673,"close":1677,"change":856,"percent_change":719,"volume":727,"transactions":9,"vwap":1677},"2025-09-17",13.26,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":847,"percent_change":857,"volume":744,"transactions":9,"vwap":1705},"2025-09-16",13.51,13.43,{"date":1707,"open":1641,"high":1708,"low":1641,"close":1708,"change":847,"percent_change":857,"volume":744,"transactions":9,"vwap":1708},"2025-09-15",13.4,{"date":1710,"open":1701,"high":1482,"low":1701,"close":1482,"change":1380,"percent_change":1423,"volume":709,"transactions":9,"vwap":1482},"2025-09-12",{"date":1712,"open":1544,"high":1544,"low":1696,"close":1696,"change":1351,"percent_change":1713,"volume":177,"transactions":9,"vwap":1696},"2025-09-11",-3.89,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":847,"percent_change":857,"volume":741,"transactions":9,"vwap":1716},"2025-09-10",13.61,{"date":1718,"open":1719,"high":1522,"low":1719,"close":1522,"change":857,"percent_change":954,"volume":863,"transactions":9,"vwap":1522},"2025-09-09",13.57,{"date":1721,"open":1719,"high":1719,"low":1568,"close":1568,"change":1017,"percent_change":1722,"volume":849,"transactions":9,"vwap":1568},"2025-09-08",0.68,{"date":1724,"open":1538,"high":1725,"low":1666,"close":1578,"change":923,"percent_change":1726,"volume":765,"transactions":9,"vwap":1578},"2025-09-05",13.31,-0.75,{"date":1728,"open":1482,"high":1482,"low":1482,"close":1482,"change":1729,"percent_change":1730,"volume":741,"transactions":9,"vwap":1482},"2025-09-04",-0.39,-2.83,{"date":1732,"open":1733,"high":1515,"low":1733,"close":1515,"change":1518,"percent_change":1734,"volume":741,"transactions":9,"vwap":1515},"2025-09-03",13.69,0.51,{"date":1736,"open":1737,"high":1737,"low":1733,"close":1733,"change":780,"percent_change":664,"volume":925,"transactions":9,"vwap":1733},"2025-09-02",13.86,{"date":1739,"open":1708,"high":1571,"low":1708,"close":1571,"change":852,"percent_change":1740,"volume":727,"transactions":9,"vwap":1571},"2025-08-29",1.05,{"date":1742,"open":1563,"high":1563,"low":1576,"close":1576,"change":1000,"percent_change":1075,"volume":765,"transactions":9,"vwap":1576},"2025-08-28",{"date":1744,"open":1708,"high":1708,"low":1544,"close":1544,"change":1220,"percent_change":1745,"volume":765,"transactions":9,"vwap":1544},"2025-08-27",-1.7,{"date":1747,"open":1704,"high":1572,"low":1549,"close":1561,"change":725,"percent_change":948,"volume":1026,"transactions":9,"vwap":1561},"2025-08-26",{"date":1749,"open":1750,"high":1719,"low":1750,"close":1719,"change":1380,"percent_change":1083,"volume":863,"transactions":9,"vwap":1719},"2025-08-25",13.49,{"date":1752,"open":1506,"high":1506,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1242,"transactions":9,"vwap":1753},"2025-08-22",13.28,-1.18,-8.16,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":805,"percent_change":1759,"volume":744,"transactions":9,"vwap":1758},"2025-08-21",14.46,0.77,{"date":1761,"open":1504,"high":1758,"low":1762,"close":1763,"change":847,"percent_change":780,"volume":935,"transactions":9,"vwap":1763},"2025-08-20",14.34,14.35,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":847,"percent_change":780,"volume":863,"transactions":9,"vwap":1767},"2025-08-19",14.29,14.32,{"date":1769,"open":1770,"high":1770,"low":1766,"close":1766,"change":297,"percent_change":775,"volume":863,"transactions":9,"vwap":1766},"2025-08-18",14.33,{"date":1772,"open":1773,"high":1770,"low":1773,"close":1770,"change":624,"percent_change":1774,"volume":863,"transactions":9,"vwap":1770},"2025-08-15",14.22,1.42,{"date":1776,"open":1777,"high":1762,"low":1777,"close":1506,"change":823,"percent_change":781,"volume":989,"transactions":9,"vwap":1506},"2025-08-14",13.93,{"date":1779,"open":1767,"high":1767,"low":1780,"close":1780,"change":530,"percent_change":1781,"volume":849,"transactions":9,"vwap":1780},"2025-08-13",13.8,-4.1,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":210,"percent_change":1786,"volume":825,"transactions":9,"vwap":1785},"2025-08-12",14.66,14.39,-6.62,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":736,"percent_change":1266,"volume":825,"transactions":9,"vwap":1791},"2025-08-11",15.13,15.43,15.41,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":876,"percent_change":1797,"volume":863,"transactions":9,"vwap":1795},"2025-08-08",15.33,15.35,15.3,-0.52,{"date":1799,"open":1796,"high":1800,"low":1796,"close":1790,"change":435,"percent_change":1151,"volume":765,"transactions":9,"vwap":1790},"2025-08-07",15.46,{"date":1802,"open":1795,"high":1795,"low":1795,"close":1795,"change":702,"percent_change":702,"volume":709,"transactions":9,"vwap":1795},"2025-08-06",{"date":1804,"open":1791,"high":1805,"low":1795,"close":1795,"change":707,"percent_change":1806,"volume":829,"transactions":9,"vwap":1795},"2025-08-05",15.71,-1.16,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1430,"percent_change":1812,"volume":867,"transactions":9,"vwap":1811},"2025-08-04",15.73,15.88,15.53,-3.06,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":37,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-08-01",16.049999,16.4,15.96,16.02,3.76,8600,{"date":1822,"open":1789,"high":1823,"low":1789,"close":1824,"change":848,"percent_change":939,"volume":1825,"transactions":9,"vwap":1824},"2025-07-31",15.45,15.44,7300,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":857,"percent_change":1831,"volume":782,"transactions":9,"vwap":1830},"2025-07-30",15,15.24,15.12,1.48,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":835,"percent_change":1837,"volume":1192,"transactions":9,"vwap":1836},"2025-07-29",14.55,14.92,14.9,0.88,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":856,"percent_change":852,"volume":925,"transactions":9,"vwap":1841},"2025-07-28",14.79,14.77,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1344,"percent_change":1846,"volume":863,"transactions":9,"vwap":1845},"2025-07-25",14.76,14.75,-1.01,{"date":1848,"open":1849,"high":1836,"low":1849,"close":1836,"change":1850,"percent_change":1851,"volume":765,"transactions":9,"vwap":1836},"2025-07-24",14.47,0.47,3.26,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":164,"percent_change":1745,"volume":863,"transactions":9,"vwap":1855},"2025-07-23",14.64,14.43,{"date":1857,"open":1858,"high":1858,"low":1859,"close":24,"change":896,"percent_change":1860,"volume":1184,"transactions":9,"vwap":24},"2025-07-22",14.95,14.67,-2.65,{"date":1862,"open":1841,"high":1863,"low":1841,"close":1863,"change":435,"percent_change":1347,"volume":825,"transactions":9,"vwap":1863},"2025-07-21",15.08,{"date":1865,"open":1784,"high":1866,"low":1784,"close":1828,"change":1422,"percent_change":1867,"volume":709,"transactions":9,"vwap":1828},"2025-07-18",15.03,1.76,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1088,"percent_change":1872,"volume":709,"transactions":9,"vwap":1871},"2025-07-17",14.84,14.74,-2.06,{"date":1874,"open":1789,"high":1791,"low":1875,"close":1875,"change":758,"percent_change":1745,"volume":1026,"transactions":9,"vwap":1875},"2025-07-16",15.05,{"date":1877,"open":1844,"high":1878,"low":1844,"close":1879,"change":1880,"percent_change":1881,"volume":867,"transactions":9,"vwap":1879},"2025-07-15",15.32,15.31,0.62,4.22,{"date":1883,"open":1840,"high":1840,"low":1884,"close":1884,"change":943,"percent_change":1198,"volume":754,"transactions":9,"vwap":1884},"2025-07-14",14.69,{"date":1886,"open":1887,"high":1871,"low":1784,"close":1888,"change":258,"percent_change":1889,"volume":829,"transactions":9,"vwap":1888},"2025-07-11",14.71,14.72,2.15,{"date":1891,"open":1849,"high":1849,"low":1892,"close":1504,"change":1088,"percent_change":1221,"volume":867,"transactions":9,"vwap":1504},"2025-07-10",14.31,{"date":1894,"open":1895,"high":1828,"low":1888,"close":1888,"change":1182,"percent_change":1896,"volume":863,"transactions":9,"vwap":1888},"2025-07-09",14.85,-1.14,{"date":1898,"open":1828,"high":1828,"low":1899,"close":1900,"change":102,"percent_change":1291,"volume":1184,"transactions":9,"vwap":1900},"2025-07-08",14.81,14.89,{"date":1902,"open":1871,"high":1903,"low":1871,"close":1904,"change":1685,"percent_change":1905,"volume":1184,"transactions":9,"vwap":1904},"2025-07-07",15.2,15.19,3.69,{"date":1907,"open":1887,"high":1887,"low":1908,"close":1909,"change":1182,"percent_change":1910,"volume":744,"transactions":9,"vwap":1909},"2025-07-03",14.63,14.65,-1.15,{"date":1912,"open":1830,"high":1830,"low":1913,"close":1913,"change":152,"percent_change":1914,"volume":849,"transactions":9,"vwap":1913},"2025-07-02",14.82,-2.31,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":570,"volume":829,"transactions":9,"vwap":1919},"2025-07-01",15.74,14.98,15.17,-0.5,{"date":1922,"open":1923,"high":1809,"low":1923,"close":1924,"change":435,"percent_change":1734,"volume":931,"transactions":9,"vwap":1924},"2025-06-30",15.6,15.67,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":122,"percent_change":1062,"volume":1008,"transactions":9,"vwap":1929},"2025-06-27",15.64,15.48,15.59,{"date":1931,"open":1932,"high":1932,"low":1805,"close":1805,"change":1920,"percent_change":1933,"volume":744,"transactions":9,"vwap":1805},"2025-06-26",16.09,-3.08,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":953,"percent_change":176,"volume":744,"transactions":9,"vwap":1937},"2025-06-25",16.040001,16.21,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1815,"change":1942,"percent_change":1943,"volume":727,"transactions":9,"vwap":1815},"2025-06-24",16.29,15.98,-0.34,-2.07,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":987,"percent_change":1014,"volume":1949,"transactions":9,"vwap":1948},"2025-06-23",16.84,17.049999,16.39,18500,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":445,"percent_change":1955,"volume":829,"transactions":9,"vwap":1954},"2025-06-20",16.77,16.91,16.82,0.24,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1007,"percent_change":1351,"volume":1961,"transactions":9,"vwap":1960},"2025-06-18",17.09,16.52,16.78,21700,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":902,"percent_change":1966,"volume":709,"transactions":9,"vwap":1965},"2025-06-17",16.86,16.87,1.81,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1339,"percent_change":1970,"volume":754,"transactions":9,"vwap":1969},"2025-06-16",16.57,-1.95,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1438,"percent_change":1977,"volume":825,"transactions":9,"vwap":1976},"2025-06-13",16.59,16.98,16.56,16.9,3.94,{"date":1979,"open":1940,"high":1980,"low":1981,"close":1981,"change":780,"percent_change":1982,"volume":765,"transactions":9,"vwap":1981},"2025-06-12",16.31,16.26,1.31,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1815,"change":852,"percent_change":1837,"volume":1987,"transactions":9,"vwap":1815},"2025-06-11",15.84,16.08,7600,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1182,"percent_change":924,"volume":825,"transactions":9,"vwap":1992},"2025-06-10",16,15.79,15.91,{"date":1994,"open":1995,"high":1995,"low":1986,"close":1986,"change":117,"percent_change":1970,"volume":177,"transactions":9,"vwap":1986},"2025-06-09",16.23,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1816,"change":1669,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1816},"2025-06-06",16.36,16.65,16.33,-2.67,12100,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":445,"percent_change":1955,"volume":2008,"transactions":9,"vwap":2007},"2025-06-05",16.92,16.67,16.85,8000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":435,"percent_change":44,"volume":1026,"transactions":9,"vwap":2012},"2025-06-04",16.63,16.81,16.58,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":754,"transactions":9,"vwap":2016},"2025-06-03",16.73,-0.55,-3.18,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":1617,"percent_change":979,"volume":825,"transactions":9,"vwap":2022},"2025-06-02",17.44,17.28,{"date":2024,"open":2025,"high":2026,"low":1947,"close":1947,"change":856,"percent_change":289,"volume":849,"transactions":9,"vwap":1947},"2025-05-30",17.1,17.15,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":739,"percent_change":1062,"volume":744,"transactions":9,"vwap":2031},"2025-05-29",17.059999,17.07,17.030001,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":1075,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-05-28",16.75,17.16,2.26,2600,{"date":2039,"open":2034,"high":1960,"low":2034,"close":1960,"change":1491,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1960},"2025-05-27",-5.04,163700,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1602,"percent_change":2047,"volume":1008,"transactions":9,"vwap":2046},"2025-05-23",17.81,17.63,17.67,1.55,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":856,"percent_change":289,"volume":863,"transactions":9,"vwap":2051},"2025-05-22",17.31,17.4,{"date":2053,"open":2007,"high":2054,"low":2055,"close":2054,"change":89,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-05-21",17.38,16.76,5.53,165700,{"date":2059,"open":2000,"high":2060,"low":2000,"close":2060,"change":1518,"percent_change":2061,"volume":935,"transactions":9,"vwap":2060},"2025-05-20",16.47,0.43,{"date":2063,"open":2064,"high":2064,"low":1816,"close":1816,"change":586,"percent_change":315,"volume":177,"transactions":9,"vwap":1816},"2025-05-19",16.74,{"date":2066,"open":1816,"high":1816,"low":2067,"close":2067,"change":1088,"percent_change":80,"volume":744,"transactions":9,"vwap":2067},"2025-05-16",16.22,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":876,"percent_change":107,"volume":2073,"transactions":9,"vwap":2072},"2025-05-15",16.55,16.49,16.53,12800,{"date":2075,"open":2070,"high":2076,"low":2070,"close":2076,"change":902,"percent_change":470,"volume":709,"transactions":9,"vwap":2076},"2025-05-14",16.61,{"date":2078,"open":2079,"high":1980,"low":2080,"close":1980,"change":870,"percent_change":1235,"volume":1593,"transactions":9,"vwap":1980},"2025-05-13",16.27,16.25,{"date":2082,"open":2079,"high":2083,"low":2080,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-05-12",16.72,16.45,-1.34,-7.53,3500,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2090,"change":289,"percent_change":1722,"volume":177,"transactions":9,"vwap":2090},"2025-05-09",17.79,17.82,{"date":2093,"open":2094,"high":2046,"low":2094,"close":2046,"change":2095,"percent_change":988,"volume":782,"transactions":9,"vwap":2046},"2025-05-08",17.56,-0.78,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":856,"percent_change":805,"volume":765,"transactions":9,"vwap":2100},"2025-05-07",18.4,18.51,18.45,{"date":2102,"open":2098,"high":2103,"low":2098,"close":2104,"change":953,"percent_change":1837,"volume":782,"transactions":9,"vwap":2104},"2025-05-06",18.52,18.43,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":258,"percent_change":2110,"volume":760,"transactions":9,"vwap":2108},"2025-05-05",18.1,18.27,18.07,1.73,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":380,"percent_change":2114,"volume":754,"transactions":9,"vwap":2113},"2025-05-02",17.96,-3.96,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":1540,"percent_change":2120,"volume":177,"transactions":9,"vwap":2119},"2025-05-01",18.68,18.86,18.7,-1.53,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":857,"percent_change":2126,"volume":1410,"transactions":9,"vwap":2125},"2025-04-30",19.66,19.69,18.99,1.17,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":1198,"percent_change":2131,"volume":829,"transactions":9,"vwap":2130},"2025-04-29",19.13,18.77,-1.05,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":752,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-04-28",18.92,19.46,18.97,-1.09,10800,{"date":2140,"open":2135,"high":2135,"low":2141,"close":2141,"change":953,"percent_change":1389,"volume":177,"transactions":9,"vwap":2141},"2025-04-25",19.18,{"date":183,"open":179,"high":179,"low":2143,"close":2143,"change":282,"percent_change":800,"volume":1128,"transactions":9,"vwap":2143},19.02]