[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHRT":3,"homepage-market-summary":29,"stock-historical-SHRT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHRT","2026-10-07",{"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},"Gotham Short Strategies ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0772,0.0052,"Annual",{"close":17,"open":18,"high":18,"low":19,"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},6.74,6.76,6.73,6.7271,0.0129,0.19,10494,7.65,6.071,8755.595926984128,42.4,732,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"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",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},8.19,8273,3019710.1736,-15.96,"2025-04-25",[182,185,190,199,206,216,224,233,241,251,260,267,276,285,293,300,307,316,322,330,339,349,357,363,371,378,385,393,403,411,421,427,434,442,449,456,465,473,481,489,498,505,513,521,529,537,545,556,563,570,578,584,592,601,608,614,621,629,635,642,650,658,664,669,672,677,683,691,698,704,710,718,724,732,737,741,747,753,756,760,765,771,779,784,789,796,802,808,814,818,824,830,832,835,839,846,848,853,858,861,866,871,873,878,883,888,894,897,902,907,911,917,924,927,931,935,942,950,958,961,970,975,978,983,990,997,1004,1012,1018,1022,1029,1036,1044,1052,1060,1066,1071,1077,1085,1092,1099,1107,1110,1114,1118,1122,1126,1132,1140,1145,1148,1152,1157,1160,1166,1172,1178,1184,1187,1191,1195,1199,1205,1208,1211,1217,1222,1228,1232,1237,1240,1244,1247,1254,1257,1260,1264,1267,1269,1273,1275,1280,1284,1288,1292,1294,1297,1300,1306,1313,1321,1328,1334,1341,1347,1353,1358,1362,1368,1372,1377,1379,1386,1389,1394,1400,1404,1408,1412,1415,1417,1419,1422,1424,1428,1431,1436,1440,1443,1447,1452,1455,1457,1461,1464,1467,1469,1474,1478,1481,1483,1485,1489,1492,1497,1501,1505,1509,1511,1514,1518,1522,1524,1526,1530,1533,1538,1541,1544,1549,1553,1558,1561,1565,1568,1570,1573,1576,1578,1581,1583,1587,1592,1596,1598,1604,1609,1615,1620,1624,1629,1635,1639,1643,1648,1654,1663,1668,1670,1672,1674,1679,1683,1689,1694,1696,1700,1703,1707,1710,1713,1719,1722,1725,1727,1729,1731,1734,1741,1744,1747,1750,1752,1755,1758,1762,1766,1768,1774,1778,1780,1783,1788,1790,1793,1796,1801,1804,1808,1814,1821,1826,1831,1836,1841,1847,1851,1855,1858,1861,1865,1870,1874,1879,1886,1888,1891,1894,1897,1899,1902,1906,1909,1915,1918,1921,1923,1927,1931,1935,1938,1941,1944,1949,1953,1956,1959,1963,1966,1970,1973,1977,1980,1984,1986],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},76,6.7533,{"date":186,"open":17,"high":17,"low":20,"close":20,"change":187,"percent_change":65,"volume":188,"transactions":189,"vwap":17},"2026-10-06",-0.0876,6264.6818,24,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":-6,"volume":196,"transactions":197,"vwap":198},"2026-10-05",6.82,6.83,6.8147,-0.0003,2883.6818,18,6.8291,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":197,"vwap":205},"2026-10-02",6.815,-0.0265,-0.39,18.7108,6.7939,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",6.879,6.81,6.8415,0.0014,0.02,1657.6818,26,6.8159,{"date":217,"open":193,"high":218,"low":193,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",6.8401,0.0406,0.6,3086.6818,31,6.8297,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":214,"vwap":232},"2026-09-29",6.79,6.7995,6.78,-0.0005,-0.01,760.6818,6.7859,{"date":234,"open":235,"high":235,"low":228,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":189,"vwap":240},"2026-09-28",6.827,6.8,0.0648,0.96,569.6818,6.8129,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",6.75,6.7335,6.7352,0.0207,0.31,868.6818,22,6.7392,{"date":252,"open":19,"high":19,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",6.7,6.7145,0.0043,0.06,16651.6818,96,6.7148,{"date":261,"open":253,"high":262,"low":253,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":189,"vwap":266},"2026-09-23",6.7102,0.0251,0.38,497.6818,6.7021,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":189,"vwap":275},"2026-09-22",6.6603,6.6851,6.64,0.0298,0.45,1337.6818,6.6543,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",6.72,6.6553,-0.1296,-1.91,7976.4291,86,6.6708,{"date":286,"open":253,"high":287,"low":253,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",6.7849,0.0597,0.89,13179.7148,27,6.7053,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":37,"volume":297,"transactions":298,"vwap":299},"2026-09-17",6.7252,-0.015,45.6818,17,6.7122,{"date":301,"open":302,"high":302,"low":19,"close":303,"change":304,"percent_change":115,"volume":305,"transactions":189,"vwap":306},"2026-09-16",6.77,6.7402,-0.0217,3927.6818,6.7529,{"date":308,"open":18,"high":309,"low":18,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",6.7666,6.7619,0.0019,0.03,5465.6818,41,6.7634,{"date":317,"open":318,"high":228,"low":19,"close":18,"change":319,"percent_change":220,"volume":320,"transactions":321,"vwap":250},"2026-09-14",6.7699,0.0402,21830.5404,91,{"date":323,"open":324,"high":17,"low":253,"close":325,"change":326,"percent_change":-6,"volume":327,"transactions":328,"vwap":329},"2026-09-11",6.7218,6.7198,-0.0002,7955.5404,32,6.7246,{"date":331,"open":332,"high":19,"low":333,"close":278,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",6.69,6.68,0.0568,0.85,6551.7404,42,6.7009,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",6.66,6.6632,6.65,0.0332,0.5,40001.5144,75,6.6532,{"date":350,"open":351,"high":343,"low":351,"close":352,"change":212,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",6.62,6.63,0.3,2999.5404,69,6.6298,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":230,"percent_change":360,"volume":361,"transactions":298,"vwap":362},"2026-09-04",6.61,-0.15,114.5704,6.6126,{"date":364,"open":341,"high":365,"low":351,"close":351,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",6.696,-0.07,-1.05,1089.8324,46,6.6519,{"date":372,"open":373,"high":374,"low":332,"close":332,"change":144,"percent_change":100,"volume":375,"transactions":376,"vwap":377},"2026-09-02",6.705,6.71,1000.5404,25,6.6989,{"date":379,"open":332,"high":19,"low":332,"close":374,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",0.0661,0.99,7984.5404,63,6.7086,{"date":386,"open":341,"high":341,"low":352,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",6.6439,0.0439,0.67,4617.5407,52,6.6523,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",6.5975,6.6111,6.6,-0.0092,-0.14,5051.5404,23,6.6033,{"date":404,"open":405,"high":359,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":291,"vwap":410},"2026-08-27",6.57,6.6092,-0.0411,-0.62,3693.5404,6.5856,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",6.645,6.67,6.6503,-0.0297,-0.44,1105.5404,33,6.6589,{"date":422,"open":332,"high":332,"low":333,"close":333,"change":423,"percent_change":424,"volume":425,"transactions":376,"vwap":426},"2026-08-25",-0.05,-0.74,816.5404,6.6825,{"date":428,"open":19,"high":19,"low":19,"close":19,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",0.0289,0.43,98.2734,20,6.725,{"date":435,"open":278,"high":278,"low":253,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",6.7011,-0.007,-0.1,9524.5694,44,6.7155,{"date":443,"open":253,"high":374,"low":253,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":197,"vwap":448},"2026-08-20",6.7081,0.053,0.8,216.5404,6.7039,{"date":450,"open":414,"high":414,"low":352,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":314,"vwap":455},"2026-08-19",6.6551,0.0351,0.53,4644.5404,6.6528,{"date":457,"open":458,"high":351,"low":459,"close":351,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",6.595,6.5801,0.11,1.69,29607.3536,94,6.5937,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":432,"vwap":472},"2026-08-17",6.47,6.51,0.0449,0.69,967.3536,6.5038,{"date":474,"open":467,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":214,"vwap":480},"2026-08-14",6.49,6.4651,0.0551,0.86,696.3536,6.4735,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":203,"volume":487,"transactions":432,"vwap":488},"2026-08-13",6.415,6.43,6.41,-0.025,2905.3536,6.4136,{"date":490,"open":484,"high":491,"low":484,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",6.44,6.435,-0.005,-0.08,3510.3536,37,6.4316,{"date":499,"open":467,"high":467,"low":491,"close":491,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",-0.0301,-0.47,1015.3536,21,6.4615,{"date":506,"open":467,"high":507,"low":508,"close":509,"change":510,"percent_change":478,"volume":511,"transactions":503,"vwap":512},"2026-08-10",6.48,6.45,6.4701,0.055,8220.3536,6.473,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":501,"volume":519,"transactions":291,"vwap":520},"2026-08-07",6.38,6.4151,6.37,-0.03,2639.3536,6.3795,{"date":522,"open":491,"high":523,"low":491,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",6.4451,-0.0349,-0.54,421.3536,15,6.4395,{"date":530,"open":531,"high":531,"low":507,"close":507,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",6.504,0.035,0.54,3837.3536,36,6.4856,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":189,"vwap":544},"2026-08-04",6.4801,6.445,-0.06,-0.92,1222.3536,6.4772,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",6.5438,6.5699,6.481,6.505,-0.0924,-1.4,8695.2546,40,6.5214,{"date":557,"open":397,"high":397,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":401,"vwap":558},"2026-07-31",6.58,6.5974,-0.0978,-1.46,272439.3536,{"date":564,"open":332,"high":565,"low":332,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":503,"vwap":569},"2026-07-30",6.6952,0.0001,0,5156.3536,6.6899,{"date":571,"open":359,"high":572,"low":359,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",6.6951,0.0951,1.44,48252.3536,34,6.6482,{"date":579,"open":580,"high":580,"low":397,"close":397,"change":144,"percent_change":100,"volume":581,"transactions":582,"vwap":583},"2026-07-28",6.635,29881.184,90,6.6109,{"date":585,"open":586,"high":352,"low":587,"close":351,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":406},"2026-07-27",6.585,6.581,0.0486,0.74,55663.5446,105,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",6.545,6.5714,0.0614,0.94,551.3536,19,6.5365,{"date":602,"open":468,"high":468,"low":603,"close":468,"change":604,"percent_change":605,"volume":606,"transactions":249,"vwap":607},"2026-07-23",6.5,-0.075,-1.14,511.3536,6.5075,{"date":609,"open":586,"high":586,"low":586,"close":586,"change":610,"percent_change":611,"volume":612,"transactions":527,"vwap":613},"2026-07-22",0.0145,0.22,14.3536,6.5852,{"date":615,"open":405,"high":616,"low":405,"close":617,"change":618,"percent_change":335,"volume":619,"transactions":376,"vwap":620},"2026-07-21",6.59,6.5705,0.0554,1945.354,6.5767,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",6.5151,0.04,0.62,12.3536,13,6.474,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":312,"percent_change":72,"volume":632,"transactions":633,"vwap":634},"2026-07-17",6.4751,55.3536,16,6.4311,{"date":636,"open":637,"high":523,"low":637,"close":523,"change":638,"percent_change":639,"volume":640,"transactions":503,"vwap":641},"2026-07-16",6.425,-0.0148,-0.23,370.3536,6.4295,{"date":643,"open":491,"high":644,"low":645,"close":644,"change":646,"percent_change":72,"volume":647,"transactions":648,"vwap":649},"2026-07-15",6.4599,6.421,0.0299,5870.3536,47,6.4345,{"date":651,"open":652,"high":652,"low":653,"close":484,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":634},"2026-07-14",6.455,6.42,0.0152,0.24,13352.3536,50,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":626,"transactions":627,"vwap":663},"2026-07-13",6.4148,-0.0102,-0.16,6.4082,{"date":665,"open":645,"high":637,"low":645,"close":637,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":637},"2026-07-10",0.005,0.08,200,{"date":670,"open":653,"high":653,"low":653,"close":653,"change":493,"percent_change":494,"volume":671,"transactions":9,"vwap":653},"2026-07-09",1600,{"date":673,"open":508,"high":508,"low":637,"close":637,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":637},"2026-07-08",0.015,0.23,900,{"date":678,"open":679,"high":491,"low":679,"close":485,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":485},"2026-07-07",6.32,0.028,0.44,1200,{"date":684,"open":685,"high":686,"low":517,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",6.39,6.4,6.382,-0.022,-0.34,1100,{"date":692,"open":693,"high":491,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-02",6.29,6.404,0.104,1.65,600,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":174,"transactions":9,"vwap":701},"2026-07-01",6.261,6.3,0.173,2.82,{"date":705,"open":706,"high":707,"low":25,"close":707,"change":708,"percent_change":423,"volume":709,"transactions":9,"vwap":707},"2026-06-30",6.08,6.127,-0.003,1900,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-29",6.2,6.24,6.13,-0.147,-2.34,1500,{"date":719,"open":701,"high":701,"low":720,"close":721,"change":722,"percent_change":389,"volume":723,"transactions":9,"vwap":721},"2026-06-26",6.27,6.277,0.042,700,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-25",6.26,6.221,6.235,-0.11,-1.73,4200,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":518,"percent_change":501,"volume":736,"transactions":9,"vwap":735},"2026-06-24",6.31,6.345,100,{"date":738,"open":515,"high":515,"low":735,"close":739,"change":708,"percent_change":423,"volume":740,"transactions":9,"vwap":739},"2026-06-23",6.375,500,{"date":742,"open":485,"high":485,"low":743,"close":744,"change":745,"percent_change":746,"volume":717,"transactions":9,"vwap":744},"2026-06-22",6.36,6.378,-0.012,-0.19,{"date":748,"open":515,"high":749,"low":515,"close":685,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":685},"2026-06-18",6.405,-0.115,-1.77,2500,{"date":754,"open":755,"high":550,"low":755,"close":550,"change":666,"percent_change":667,"volume":690,"transactions":9,"vwap":550},"2026-06-17",6.46,{"date":757,"open":508,"high":603,"low":508,"close":603,"change":758,"percent_change":759,"volume":736,"transactions":9,"vwap":603},"2026-06-16",0.126,1.98,{"date":761,"open":762,"high":763,"low":517,"close":763,"change":493,"percent_change":494,"volume":764,"transactions":9,"vwap":763},"2026-06-15",6.371,6.374,44400,{"date":766,"open":743,"high":515,"low":743,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-12",6.379,0.017,0.27,4400,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-11",6.385,6.351,6.362,-0.032,-0.5,1800,{"date":780,"open":467,"high":467,"low":781,"close":782,"change":230,"percent_change":662,"volume":783,"transactions":9,"vwap":782},"2026-06-10",6.331,6.394,3800,{"date":785,"open":786,"high":507,"low":694,"close":694,"change":787,"percent_change":335,"volume":788,"transactions":9,"vwap":694},"2026-06-09",6.431,0.054,6700,{"date":790,"open":485,"high":485,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-08",6.34,6.35,-0.062,-0.97,3600,{"date":797,"open":743,"high":484,"low":798,"close":799,"change":800,"percent_change":801,"volume":174,"transactions":9,"vwap":799},"2026-06-05",6.355,6.412,0.103,1.63,{"date":803,"open":485,"high":485,"low":804,"close":805,"change":806,"percent_change":256,"volume":807,"transactions":9,"vwap":805},"2026-06-04",6.28,6.309,0.004,2800,{"date":809,"open":693,"high":734,"low":810,"close":811,"change":212,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-03",6.25,6.305,0.32,2600,{"date":815,"open":701,"high":734,"low":804,"close":816,"change":729,"percent_change":817,"volume":752,"transactions":9,"vwap":816},"2026-06-02",6.285,-1.72,{"date":819,"open":491,"high":491,"low":743,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-01",6.395,-0.036,-0.56,4500,{"date":825,"open":826,"high":755,"low":826,"close":786,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":786},"2026-05-29",6.399,0.011,0.17,4000,{"date":831,"open":515,"high":653,"low":515,"close":653,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":653},"2026-05-28",{"date":833,"open":491,"high":491,"low":686,"close":483,"change":212,"percent_change":247,"volume":834,"transactions":9,"vwap":483},"2026-05-27",4100,{"date":836,"open":686,"high":686,"low":685,"close":820,"change":837,"percent_change":120,"volume":838,"transactions":9,"vwap":820},"2026-05-26",-0.008,2100,{"date":840,"open":485,"high":484,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-22",6.391,6.403,-0.087,-1.34,4300,{"date":847,"open":491,"high":603,"low":491,"close":475,"change":493,"percent_change":494,"volume":778,"transactions":9,"vwap":475},"2026-05-21",{"date":849,"open":484,"high":550,"low":484,"close":850,"change":745,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-20",6.495,-0.18,3100,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":460,"volume":690,"transactions":9,"vwap":856},"2026-05-19",6.53,6.507,0.007,{"date":859,"open":603,"high":603,"low":603,"close":603,"change":256,"percent_change":860,"volume":736,"transactions":9,"vwap":603},"2026-05-18",0.93,{"date":862,"open":508,"high":508,"low":653,"close":491,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":491},"2026-05-15",0.045,0.7,6500,{"date":867,"open":653,"high":868,"low":685,"close":820,"change":869,"percent_change":561,"volume":870,"transactions":9,"vwap":820},"2026-05-14",6.433,-0.095,2900,{"date":872,"open":405,"high":405,"low":475,"close":475,"change":604,"percent_change":605,"volume":709,"transactions":9,"vwap":475},"2026-05-13",{"date":874,"open":875,"high":359,"low":876,"close":877,"change":567,"percent_change":567,"volume":770,"transactions":9,"vwap":877},"2026-05-12",6.605,6.56,6.565,{"date":879,"open":359,"high":359,"low":876,"close":877,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":877},"2026-05-11",-0.055,-0.83,8200,{"date":884,"open":637,"high":885,"low":637,"close":351,"change":886,"percent_change":887,"volume":676,"transactions":9,"vwap":351},"2026-05-08",6.649,-0.047,-0.7,{"date":889,"open":352,"high":332,"low":352,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-07",6.667,0.157,2.41,5200,{"date":895,"open":405,"high":405,"low":603,"close":468,"change":666,"percent_change":667,"volume":896,"transactions":9,"vwap":468},"2026-05-06",5800,{"date":898,"open":603,"high":899,"low":850,"close":550,"change":366,"percent_change":900,"volume":901,"transactions":9,"vwap":550},"2026-05-05",6.525,-1.06,106000,{"date":903,"open":405,"high":904,"low":905,"close":904,"change":666,"percent_change":667,"volume":906,"transactions":9,"vwap":904},"2026-05-04",6.575,6.561,2300,{"date":908,"open":875,"high":885,"low":405,"close":405,"change":423,"percent_change":909,"volume":910,"transactions":9,"vwap":405},"2026-05-01",-0.76,55600,{"date":912,"open":913,"high":913,"low":351,"close":351,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":351},"2026-04-30",6.655,-0.159,-2.35,5400,{"date":918,"open":919,"high":226,"low":243,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-29",6.785,6.779,-0.046,-0.67,3700,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":567,"percent_change":567,"volume":736,"transactions":9,"vwap":926},"2026-04-28",6.825,{"date":928,"open":18,"high":926,"low":18,"close":926,"change":863,"percent_change":929,"volume":930,"transactions":9,"vwap":926},"2026-04-27",0.66,1300,{"date":932,"open":236,"high":236,"low":228,"close":228,"change":604,"percent_change":933,"volume":934,"transactions":9,"vwap":228},"2026-04-24",-1.09,7500,{"date":936,"open":208,"high":937,"low":938,"close":939,"change":750,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-23",6.88,6.845,6.855,-1.65,14800,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-22",6.99,6.96,6.97,-0.04,-0.57,11700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":880,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-21",7.03,7.04,7,7.01,-0.78,5900,{"date":959,"open":953,"high":960,"low":952,"close":960,"change":312,"percent_change":430,"volume":795,"transactions":9,"vwap":960},"2026-04-20",7.065,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-17",7.06,7.07,7.02,7.035,0.032,0.46,23400,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":886,"percent_change":922,"volume":974,"transactions":9,"vwap":973},"2026-04-16",7.14,7.0029998,400,{"date":976,"open":977,"high":963,"low":952,"close":977,"change":493,"percent_change":366,"volume":682,"transactions":9,"vwap":977},"2026-04-15",7.05,{"date":979,"open":980,"high":980,"low":952,"close":981,"change":567,"percent_change":567,"volume":982,"transactions":9,"vwap":981},"2026-04-14",7.073,7.055,81400,{"date":984,"open":985,"high":985,"low":986,"close":981,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":981},"2026-04-13",7.2,7.021,-0.045,-0.63,4700,{"date":991,"open":992,"high":993,"low":963,"close":994,"change":995,"percent_change":996,"volume":865,"transactions":9,"vwap":994},"2026-04-10",7.13,7.15,7.1,-0.106,-1.47,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":676,"transactions":9,"vwap":1001},"2026-04-09",7.18,7.22,7.206,-0.079,-1.08,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":880,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-08",7.361,7.39,7.28,7.285,-0.75,8100,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":486,"percent_change":689,"volume":1017,"transactions":9,"vwap":1016},"2026-04-07",7.38,7.32,7.34,13000,{"date":1019,"open":1015,"high":1020,"low":1015,"close":1021,"change":212,"percent_change":769,"volume":838,"transactions":9,"vwap":1021},"2026-04-06",7.4,7.365,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":366,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-02",7.429,7.43,7.345,-0.94,26600,{"date":1030,"open":1007,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":460,"volume":1035,"transactions":9,"vwap":1033},"2026-04-01",7.45,7.37,7.415,0.008,7100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-31",7.46,7.395,7.407,-0.113,-1.5,12300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1047},"2026-03-30",7.44,7.52,7.35,0.139,1.88,6400,{"date":1053,"open":1021,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-27",7.41,7.36,7.381,-0.039,-0.53,2400,{"date":1061,"open":1039,"high":1062,"low":1032,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-26",7.42,0.115,1.57,5500,{"date":1067,"open":1055,"high":1055,"low":1068,"close":1069,"change":1070,"percent_change":105,"volume":783,"transactions":9,"vwap":1069},"2026-03-25",7.27,7.305,-0.035,{"date":1072,"open":1007,"high":1020,"low":1073,"close":1016,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1016},"2026-03-24",7.19,-0.077,-1.04,48800,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-23",7.439,7.33,7.417,-0.023,-0.31,6000,{"date":1086,"open":1087,"high":1038,"low":1088,"close":1046,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1046},"2026-03-20",7.3,7.29,0.228,3.16,13600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":501,"volume":1098,"transactions":9,"vwap":1096},"2026-03-19",7.26,7.309,7.212,-0.034,6900,{"date":1100,"open":1101,"high":1102,"low":985,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-18",7.25,7.269,7.246,-0.044,-0.6,17000,{"date":1108,"open":1008,"high":1015,"low":1101,"close":1088,"change":296,"percent_change":45,"volume":1109,"transactions":9,"vwap":1088},"2026-03-17",55100,{"date":1111,"open":1080,"high":1080,"low":1008,"close":1069,"change":296,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1069},"2026-03-16",-0.2,5100,{"date":1115,"open":1068,"high":1048,"low":1116,"close":1015,"change":567,"percent_change":567,"volume":1117,"transactions":9,"vwap":1015},"2026-03-13",7.251,3400,{"date":1119,"open":1048,"high":1048,"low":1120,"close":1015,"change":837,"percent_change":729,"volume":1121,"transactions":9,"vwap":1015},"2026-03-12",7.24,9100,{"date":1123,"open":1088,"high":1080,"low":1088,"close":1124,"change":821,"percent_change":1125,"volume":697,"transactions":9,"vwap":1124},"2026-03-11",7.328,-0.49,{"date":1127,"open":1015,"high":1014,"low":1128,"close":1129,"change":1130,"percent_change":37,"volume":1131,"transactions":9,"vwap":1129},"2026-03-10",7.31,7.364,-0.016,7000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1014,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1014},"2026-03-09",7.49,7.5,7.342,-0.09,-1.2,8400,{"date":1141,"open":1048,"high":1142,"low":1048,"close":1142,"change":1143,"percent_change":1144,"volume":752,"transactions":9,"vwap":1142},"2026-03-06",7.47,0.15,2.05,{"date":1146,"open":1008,"high":1020,"low":1008,"close":1015,"change":1143,"percent_change":1147,"volume":845,"transactions":9,"vwap":1015},"2026-03-05",2.09,{"date":1149,"open":999,"high":985,"low":1150,"close":1150,"change":1151,"percent_change":851,"volume":1059,"transactions":9,"vwap":1150},"2026-03-04",7.17,-0.013,{"date":1153,"open":985,"high":1101,"low":993,"close":1154,"change":702,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-03",7.183,2.47,2200,{"date":1158,"open":964,"high":964,"low":955,"close":955,"change":604,"percent_change":900,"volume":1159,"transactions":9,"vwap":955},"2026-03-02",8300,{"date":1161,"open":953,"high":1162,"low":953,"close":1163,"change":1164,"percent_change":1165,"volume":717,"transactions":9,"vwap":1163},"2026-02-27",7.09,7.085,0.105,1.5,{"date":1167,"open":1168,"high":965,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":829,"transactions":9,"vwap":1169},"2026-02-26",7.019,6.98,0.1,1.45,{"date":1173,"open":1174,"high":1175,"low":1176,"close":937,"change":518,"percent_change":1177,"volume":717,"transactions":9,"vwap":937},"2026-02-25",6.89,6.91,6.838,-0.43,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1175,"change":1182,"percent_change":1183,"volume":930,"transactions":9,"vwap":1175},"2026-02-24",6.92,6.9,-0.065,-0.93,{"date":1185,"open":977,"high":977,"low":1186,"close":1186,"change":869,"percent_change":844,"volume":1156,"transactions":9,"vwap":1186},"2026-02-23",6.975,{"date":1188,"open":981,"high":964,"low":977,"close":964,"change":1189,"percent_change":1190,"volume":906,"transactions":9,"vwap":964},"2026-02-20",0.025,0.35,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":880,"percent_change":94,"volume":974,"transactions":9,"vwap":1194},"2026-02-19",7.069,7.045,{"date":1196,"open":952,"high":994,"low":952,"close":994,"change":1197,"percent_change":1198,"volume":813,"transactions":9,"vwap":994},"2026-02-18",0.05,0.71,{"date":1200,"open":1201,"high":1201,"low":977,"close":977,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":977},"2026-02-17",7.08,0.01,0.14,12000,{"date":1206,"open":953,"high":977,"low":1207,"close":953,"change":567,"percent_change":567,"volume":690,"transactions":9,"vwap":953},"2026-02-13",7.025,{"date":1209,"open":963,"high":1193,"low":955,"close":953,"change":1210,"percent_change":1010,"volume":923,"transactions":9,"vwap":953},"2026-02-12",-0.053,{"date":1212,"open":972,"high":972,"low":964,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-11",7.093,-0.142,-1.96,8600,{"date":1218,"open":1000,"high":1101,"low":1000,"close":1219,"change":1220,"percent_change":220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-10",7.235,0.043,3000,{"date":1223,"open":1068,"high":1068,"low":1073,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-09",7.192,-0.088,-1.21,3900,{"date":1229,"open":1048,"high":1048,"low":1068,"close":1008,"change":662,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1008},"2026-02-06",-2.15,7600,{"date":1233,"open":1014,"high":1142,"low":1014,"close":1046,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1046},"2026-02-05",0.09,1.22,4600,{"date":1238,"open":1080,"high":1048,"low":1080,"close":1048,"change":1234,"percent_change":1239,"volume":974,"transactions":9,"vwap":1048},"2026-02-04",1.24,{"date":1241,"open":1054,"high":1054,"low":1120,"close":1094,"change":1242,"percent_change":1243,"volume":671,"transactions":9,"vwap":1094},"2026-02-03",-0.155,-2.09,{"date":1245,"open":1014,"high":1033,"low":1014,"close":1033,"change":312,"percent_change":1246,"volume":709,"transactions":9,"vwap":1033},"2026-02-02",0.41,{"date":1248,"open":1080,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-01-30",7.385,7.281,0.16,2.21,41200,{"date":1255,"open":1101,"high":1101,"low":985,"close":1256,"change":1202,"percent_change":1203,"volume":1043,"transactions":9,"vwap":1256},"2026-01-29",7.225,{"date":1258,"open":1000,"high":1000,"low":1259,"close":1259,"change":486,"percent_change":149,"volume":668,"transactions":9,"vwap":1259},"2026-01-28",7.215,{"date":1261,"open":1101,"high":1101,"low":1262,"close":1120,"change":1182,"percent_change":1263,"volume":717,"transactions":9,"vwap":1120},"2026-01-27",7.23,-0.89,{"date":1265,"open":1069,"high":1069,"low":1069,"close":1069,"change":510,"percent_change":1266,"volume":736,"transactions":9,"vwap":1069},"2026-01-26",0.76,{"date":1268,"open":1101,"high":1101,"low":1101,"close":1101,"change":296,"percent_change":45,"volume":736,"transactions":9,"vwap":1101},"2026-01-23",{"date":1270,"open":1120,"high":1088,"low":1120,"close":1271,"change":1189,"percent_change":1190,"volume":1272,"transactions":9,"vwap":1271},"2026-01-22",7.265,7900,{"date":1274,"open":1008,"high":1008,"low":1120,"close":1120,"change":1130,"percent_change":37,"volume":930,"transactions":9,"vwap":1120},"2026-01-21",{"date":1276,"open":1262,"high":1277,"low":1000,"close":1277,"change":1278,"percent_change":1279,"volume":697,"transactions":9,"vwap":1277},"2026-01-20",7.256,0.066,0.92,{"date":1281,"open":999,"high":1282,"low":1283,"close":1073,"change":541,"percent_change":881,"volume":893,"transactions":9,"vwap":1073},"2026-01-16",7.21,7.16,{"date":1285,"open":1087,"high":1087,"low":1073,"close":1101,"change":604,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1101},"2026-01-15",-1.02,8800,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":947,"percent_change":525,"volume":1131,"transactions":9,"vwap":1291},"2026-01-14",7.384,7.325,{"date":1293,"open":1015,"high":1032,"low":1015,"close":1021,"change":296,"percent_change":1112,"volume":174,"transactions":9,"vwap":1021},"2026-01-13",{"date":1295,"open":1054,"high":1054,"low":1055,"close":1014,"change":541,"percent_change":1296,"volume":1084,"transactions":9,"vwap":1014},"2026-01-12",-0.81,{"date":1298,"open":1062,"high":1046,"low":1062,"close":1046,"change":750,"percent_change":1299,"volume":671,"transactions":9,"vwap":1046},"2026-01-09",-1.52,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1070,"percent_change":1305,"volume":834,"transactions":9,"vwap":1303},"2026-01-08",7.54,7.555,7.53,-0.46,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-07",7.56,7.59,0.085,1.13,71900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":746,"volume":1320,"transactions":9,"vwap":1318},"2026-01-06",7.481,7.55,7.48,7.505,-0.014,3500,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-05",7.525,7.519,-0.101,-1.33,300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":666,"percent_change":71,"volume":752,"transactions":9,"vwap":1333},"2026-01-02",7.63,7.648,7.6,7.62,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1251,"volume":1340,"transactions":9,"vwap":1337},"2025-12-31",7.597,7.615,7.58,0.012,10400,{"date":1342,"open":1343,"high":1344,"low":1308,"close":1344,"change":312,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-30",7.598,7.603,0.4,9800,{"date":1348,"open":1349,"high":1309,"low":1302,"close":1350,"change":230,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-29",7.547,7.573,-0.13,17800,{"date":1354,"open":1355,"high":1309,"low":1355,"close":1356,"change":1357,"percent_change":345,"volume":752,"transactions":9,"vwap":1356},"2025-12-26",7.57,7.583,0.038,{"date":1359,"open":1338,"high":1338,"low":1360,"close":1360,"change":1361,"percent_change":360,"volume":1327,"transactions":9,"vwap":1360},"2025-12-24",7.545,-0.011,{"date":1363,"open":1355,"high":1309,"low":1304,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-23",7.556,0.036,0.48,15600,{"date":1369,"open":1333,"high":1333,"low":1134,"close":1047,"change":880,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1047},"2025-12-22",-0.73,23600,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":493,"percent_change":366,"volume":870,"transactions":9,"vwap":1376},"2025-12-19",7.61,7.564,7.575,{"date":1378,"open":1333,"high":1333,"low":1376,"close":1338,"change":1130,"percent_change":45,"volume":752,"transactions":9,"vwap":1338},"2025-12-18",{"date":1380,"open":1381,"high":1337,"low":999,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-17",7.535,7.596,0.051,0.68,9900,{"date":1387,"open":1304,"high":1316,"low":1304,"close":1360,"change":1388,"percent_change":681,"volume":1327,"transactions":9,"vwap":1360},"2025-12-16",0.033,{"date":1390,"open":1047,"high":1308,"low":1135,"close":1391,"change":722,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-15",7.512,0.56,1400,{"date":1395,"open":1396,"high":1142,"low":1397,"close":1142,"change":1202,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1142},"2025-12-12",7.438,7.428,0.13,12500,{"date":1401,"open":1134,"high":1134,"low":1402,"close":1038,"change":1202,"percent_change":1398,"volume":1403,"transactions":9,"vwap":1038},"2025-12-11",7.425,8900,{"date":1405,"open":1406,"high":1407,"low":1007,"close":1031,"change":987,"percent_change":1105,"volume":783,"transactions":9,"vwap":1031},"2025-12-10",7.509,7.51,{"date":1409,"open":1047,"high":1047,"low":1142,"close":1410,"change":666,"percent_change":71,"volume":1411,"transactions":9,"vwap":1410},"2025-12-09",7.495,3200,{"date":1413,"open":1355,"high":1355,"low":1134,"close":1134,"change":144,"percent_change":1414,"volume":893,"transactions":9,"vwap":1134},"2025-12-08",-0.27,{"date":1416,"open":1135,"high":1304,"low":1317,"close":1407,"change":71,"percent_change":597,"volume":865,"transactions":9,"vwap":1407},"2025-12-05",{"date":1418,"open":1007,"high":1134,"low":1007,"close":1046,"change":230,"percent_change":1351,"volume":989,"transactions":9,"vwap":1046},"2025-12-04",{"date":1420,"open":1135,"high":1047,"low":1031,"close":1031,"change":541,"percent_change":1421,"volume":682,"transactions":9,"vwap":1031},"2025-12-03",-0.8,{"date":1423,"open":1407,"high":1407,"low":1406,"close":1407,"change":312,"percent_change":1345,"volume":1287,"transactions":9,"vwap":1407},"2025-12-02",{"date":1425,"open":1302,"high":1302,"low":1317,"close":1317,"change":1426,"percent_change":1427,"volume":1017,"transactions":9,"vwap":1317},"2025-12-01",0.065,0.88,{"date":1429,"open":1031,"high":1031,"low":1033,"close":1033,"change":1430,"percent_change":203,"volume":736,"transactions":9,"vwap":1033},"2025-11-28",-0.029,{"date":1432,"open":1317,"high":1317,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1393,"transactions":9,"vwap":1433},"2025-11-26",7.444,-0.041,-0.55,{"date":1437,"open":1316,"high":1316,"low":1438,"close":1438,"change":1151,"percent_change":1439,"volume":740,"transactions":9,"vwap":1438},"2025-11-25",7.485,-0.17,{"date":1441,"open":1308,"high":1308,"low":1442,"close":1442,"change":1082,"percent_change":1083,"volume":690,"transactions":9,"vwap":1442},"2025-11-24",7.498,{"date":1444,"open":1302,"high":1302,"low":1445,"close":1445,"change":1446,"percent_change":161,"volume":1156,"transactions":9,"vwap":1445},"2025-11-21",7.521,-0.019,{"date":1448,"open":1317,"high":1302,"low":1449,"close":1302,"change":144,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1302},"2025-11-20",7.458,-0.26,8700,{"date":1453,"open":1454,"high":1355,"low":1454,"close":1308,"change":212,"percent_change":769,"volume":893,"transactions":9,"vwap":1308},"2025-11-19",7.518,{"date":1456,"open":1332,"high":1332,"low":1302,"close":1302,"change":230,"percent_change":1351,"volume":870,"transactions":9,"vwap":1302},"2025-11-18",{"date":1458,"open":1047,"high":1308,"low":1142,"close":1316,"change":510,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1316},"2025-11-17",0.73,12700,{"date":1462,"open":1304,"high":1304,"low":1038,"close":1410,"change":493,"percent_change":366,"volume":1463,"transactions":9,"vwap":1410},"2025-11-14",13100,{"date":1465,"open":1142,"high":1135,"low":1031,"close":1135,"change":1164,"percent_change":1466,"volume":1221,"transactions":9,"vwap":1135},"2025-11-13",1.42,{"date":1468,"open":1014,"high":1039,"low":1032,"close":1039,"change":624,"percent_change":533,"volume":1227,"transactions":9,"vwap":1039},"2025-11-12",{"date":1470,"open":1032,"high":1007,"low":1080,"close":1471,"change":1189,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-11",7.355,0.34,25400,{"date":1475,"open":1476,"high":1014,"low":1476,"close":1080,"change":144,"percent_change":1414,"volume":1477,"transactions":9,"vwap":1080},"2025-11-10",7.311,10200,{"date":1479,"open":1025,"high":1031,"low":1016,"close":1048,"change":230,"percent_change":399,"volume":1480,"transactions":9,"vwap":1048},"2025-11-07",26500,{"date":1482,"open":1080,"high":1032,"low":1015,"close":1055,"change":71,"percent_change":238,"volume":1113,"transactions":9,"vwap":1055},"2025-11-06",{"date":1484,"open":1014,"high":1014,"low":1088,"close":1088,"change":494,"percent_change":933,"volume":930,"transactions":9,"vwap":1088},"2025-11-05",{"date":1486,"open":1032,"high":1014,"low":1048,"close":1032,"change":624,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1032},"2025-11-04",0.55,36500,{"date":1490,"open":1032,"high":1032,"low":1128,"close":1080,"change":1197,"percent_change":470,"volume":1491,"transactions":9,"vwap":1080},"2025-11-03",2000,{"date":1493,"open":1008,"high":1048,"low":1008,"close":1008,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1008},"2025-10-31",-0.038,-0.52,44000,{"date":1498,"open":1008,"high":1080,"low":1008,"close":1499,"change":1500,"percent_change":929,"volume":723,"transactions":9,"vwap":1499},"2025-10-30",7.318,0.048,{"date":1502,"open":1087,"high":1128,"low":1101,"close":1068,"change":541,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1068},"2025-10-29",-0.82,10700,{"date":1506,"open":1507,"high":1007,"low":1080,"close":1080,"change":423,"percent_change":1508,"volume":1385,"transactions":9,"vwap":1080},"2025-10-28",7.366,-0.68,{"date":1510,"open":1007,"high":1054,"low":1015,"close":1014,"change":230,"percent_change":399,"volume":823,"transactions":9,"vwap":1014},"2025-10-27",{"date":1512,"open":1031,"high":1031,"low":1007,"close":1007,"change":120,"percent_change":1513,"volume":1156,"transactions":9,"vwap":1007},"2025-10-24",-1.6,{"date":1515,"open":1308,"high":1355,"low":1134,"close":1407,"change":869,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1407},"2025-10-23",-1.25,7200,{"date":1519,"open":1308,"high":24,"low":1308,"close":1520,"change":510,"percent_change":1459,"volume":1521,"transactions":9,"vwap":1520},"2025-10-22",7.605,5600,{"date":1523,"open":1308,"high":1309,"low":1304,"close":1316,"change":510,"percent_change":1459,"volume":1121,"transactions":9,"vwap":1316},"2025-10-21",{"date":1525,"open":1047,"high":1302,"low":1410,"close":1410,"change":987,"percent_change":1105,"volume":845,"transactions":9,"vwap":1410},"2025-10-20",{"date":1527,"open":1302,"high":1355,"low":1135,"close":1302,"change":1528,"percent_change":238,"volume":1529,"transactions":9,"vwap":1302},"2025-10-17",0.072,17100,{"date":1531,"open":1007,"high":1134,"low":1007,"close":1532,"change":1388,"percent_change":681,"volume":174,"transactions":9,"vwap":1532},"2025-10-16",7.468,{"date":1534,"open":1046,"high":1317,"low":1402,"close":1535,"change":1536,"percent_change":1226,"volume":1537,"transactions":9,"vwap":1535},"2025-10-15",7.435,-0.091,11300,{"date":1539,"open":1316,"high":1316,"low":1407,"close":1540,"change":1383,"percent_change":1384,"volume":838,"transactions":9,"vwap":1540},"2025-10-14",7.526,{"date":1542,"open":1142,"high":1135,"low":1031,"close":1543,"change":987,"percent_change":1105,"volume":690,"transactions":9,"vwap":1543},"2025-10-13",7.475,{"date":1545,"open":1546,"high":1302,"low":1546,"close":1047,"change":1547,"percent_change":1548,"volume":1346,"transactions":9,"vwap":1047},"2025-10-10",7.375,0.155,2.1,{"date":1550,"open":1551,"high":1054,"low":1048,"close":1021,"change":1070,"percent_change":501,"volume":1552,"transactions":9,"vwap":1021},"2025-10-09",7.399,9500,{"date":1554,"open":1062,"high":1062,"low":1056,"close":1020,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1020},"2025-10-08",-0.048,-0.64,13300,{"date":1559,"open":1062,"high":1038,"low":1062,"close":1560,"change":680,"percent_change":264,"volume":752,"transactions":9,"vwap":1560},"2025-10-07",7.448,{"date":1562,"open":1025,"high":1025,"low":1563,"close":1062,"change":1564,"percent_change":1190,"volume":823,"transactions":9,"vwap":1062},"2025-10-06",7.371,0.026,{"date":1566,"open":1020,"high":1062,"low":1080,"close":1567,"change":1434,"percent_change":1435,"volume":865,"transactions":9,"vwap":1567},"2025-10-03",7.394,{"date":1569,"open":1142,"high":1142,"low":1025,"close":1535,"change":1070,"percent_change":501,"volume":1059,"transactions":9,"vwap":1535},"2025-10-02",{"date":1571,"open":1304,"high":1304,"low":1038,"close":1142,"change":1182,"percent_change":1572,"volume":174,"transactions":9,"vwap":1142},"2025-10-01",-0.86,{"date":1574,"open":1355,"high":1355,"low":1381,"close":1381,"change":1202,"percent_change":1398,"volume":1575,"transactions":9,"vwap":1381},"2025-09-30",1700,{"date":1577,"open":1302,"high":1308,"low":1323,"close":1323,"change":144,"percent_change":1414,"volume":838,"transactions":9,"vwap":1323},"2025-09-29",{"date":1579,"open":1316,"high":1303,"low":1360,"close":1360,"change":880,"percent_change":1580,"volume":1575,"transactions":9,"vwap":1360},"2025-09-26",-0.72,{"date":1582,"open":1333,"high":1333,"low":1308,"close":1332,"change":567,"percent_change":567,"volume":989,"transactions":9,"vwap":1332},"2025-09-25",{"date":1584,"open":1332,"high":1332,"low":1585,"close":1332,"change":1586,"percent_change":423,"volume":795,"transactions":9,"vwap":1332},"2025-09-24",7.541,-0.004,{"date":1588,"open":1355,"high":1374,"low":1316,"close":1589,"change":1590,"percent_change":625,"volume":1591,"transactions":9,"vwap":1589},"2025-09-23",7.604,0.047,6800,{"date":1593,"open":1374,"high":1333,"low":1594,"close":1595,"change":857,"percent_change":1234,"volume":1098,"transactions":9,"vwap":1595},"2025-09-22",7.528,7.557,{"date":1597,"open":1333,"high":1333,"low":1316,"close":1316,"change":745,"percent_change":662,"volume":807,"transactions":9,"vwap":1316},"2025-09-19",{"date":1599,"open":1355,"high":1600,"low":1308,"close":1601,"change":1430,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-09-18",7.601,7.562,-0.38,15100,{"date":1605,"open":1332,"high":1333,"low":1376,"close":1606,"change":1607,"percent_change":624,"volume":1608,"transactions":9,"vwap":1606},"2025-09-17",7.591,0.003,12400,{"date":1610,"open":1332,"high":1374,"low":1611,"close":1612,"change":1613,"percent_change":518,"volume":1614,"transactions":9,"vwap":1612},"2025-09-16",7.585,7.588,-0.002,10500,{"date":1616,"open":1374,"high":1374,"low":1617,"close":1309,"change":1618,"percent_change":1619,"volume":813,"transactions":9,"vwap":1309},"2025-09-15",7.578,0.014,0.18,{"date":1621,"open":1332,"high":1332,"low":1355,"close":1622,"change":674,"percent_change":1623,"volume":676,"transactions":9,"vwap":1622},"2025-09-12",7.576,0.2,{"date":1625,"open":1374,"high":1333,"low":1047,"close":1626,"change":1097,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-09-11",7.561,-0.45,6100,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":230,"percent_change":1351,"volume":1634,"transactions":9,"vwap":1633},"2025-09-10",7.64,7.586,7.595,4900,{"date":1636,"open":24,"high":1637,"low":1520,"close":1520,"change":987,"percent_change":1638,"volume":682,"transactions":9,"vwap":1520},"2025-09-09",7.66,-0.59,{"date":1640,"open":1641,"high":1641,"low":24,"close":24,"change":666,"percent_change":71,"volume":1642,"transactions":9,"vwap":24},"2025-09-08",7.69,32100,{"date":1644,"open":24,"high":1645,"low":1631,"close":1646,"change":144,"percent_change":1450,"volume":1647,"transactions":9,"vwap":1646},"2025-09-05",7.71,7.645,11500,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1210,"percent_change":166,"volume":1653,"transactions":9,"vwap":1652},"2025-09-04",7.72,7.656,7.665,4800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-09-03",7.7,7.73,7.67,7.718,0.063,0.82,11100,{"date":1664,"open":1332,"high":1656,"low":1332,"close":1665,"change":256,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-09-02",7.655,0.79,313200,{"date":1669,"open":1633,"high":1633,"low":1633,"close":1633,"change":71,"percent_change":860,"volume":736,"transactions":9,"vwap":1633},"2025-08-29",{"date":1671,"open":1316,"high":1316,"low":1323,"close":1323,"change":987,"percent_change":1638,"volume":736,"transactions":9,"vwap":1323},"2025-08-28",{"date":1673,"open":1600,"high":1600,"low":1355,"close":1355,"change":880,"percent_change":1580,"volume":989,"transactions":9,"vwap":1355},"2025-08-27",{"date":1675,"open":1676,"high":24,"low":1333,"close":1677,"change":423,"percent_change":1678,"volume":697,"transactions":9,"vwap":1677},"2025-08-26",7.649,7.625,-0.65,{"date":1680,"open":1681,"high":1656,"low":1658,"close":1682,"change":230,"percent_change":1351,"volume":723,"transactions":9,"vwap":1682},"2025-08-25",7.699,7.675,{"date":1684,"open":1685,"high":1686,"low":1333,"close":1687,"change":869,"percent_change":1688,"volume":1017,"transactions":9,"vwap":1687},"2025-08-22",7.79,7.8,7.685,-1.22,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":312,"percent_change":1693,"volume":752,"transactions":9,"vwap":1692},"2025-08-21",7.75,7.78,0.39,{"date":1695,"open":1691,"high":1692,"low":1650,"close":1691,"change":510,"percent_change":1198,"volume":1575,"transactions":9,"vwap":1691},"2025-08-20",{"date":1697,"open":1650,"high":1657,"low":1637,"close":1698,"change":674,"percent_change":1623,"volume":1699,"transactions":9,"vwap":1698},"2025-08-19",7.695,28800,{"date":1701,"open":1656,"high":1656,"low":1702,"close":1702,"change":493,"percent_change":366,"volume":690,"transactions":9,"vwap":1702},"2025-08-18",7.68,{"date":1704,"open":1705,"high":1650,"low":1702,"close":1687,"change":212,"percent_change":1706,"volume":829,"transactions":9,"vwap":1687},"2025-08-15",7.688,0.26,{"date":1708,"open":24,"high":1652,"low":24,"close":1652,"change":1189,"percent_change":1709,"volume":736,"transactions":9,"vwap":1652},"2025-08-14",0.33,{"date":1711,"open":1645,"high":1645,"low":1631,"close":1631,"change":1151,"percent_change":1439,"volume":1712,"transactions":9,"vwap":1631},"2025-08-13",11000,{"date":1714,"open":1715,"high":1641,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":676,"transactions":9,"vwap":1716},"2025-08-12",7.682,7.653,-0.107,-1.38,{"date":1720,"open":1641,"high":1692,"low":1641,"close":1721,"change":312,"percent_change":1693,"volume":1156,"transactions":9,"vwap":1721},"2025-08-11",7.76,{"date":1723,"open":1657,"high":1657,"low":1657,"close":1657,"change":1197,"percent_change":1724,"volume":736,"transactions":9,"vwap":1657},"2025-08-08",0.65,{"date":1726,"open":1641,"high":1641,"low":1702,"close":1702,"change":230,"percent_change":1351,"volume":930,"transactions":9,"vwap":1702},"2025-08-07",{"date":1728,"open":1645,"high":1645,"low":1641,"close":1641,"change":532,"percent_change":968,"volume":697,"transactions":9,"vwap":1641},"2025-08-06",{"date":1730,"open":1645,"high":1645,"low":1665,"close":1665,"change":423,"percent_change":1678,"volume":906,"transactions":9,"vwap":1665},"2025-08-05",{"date":1732,"open":1691,"high":1691,"low":1702,"close":1733,"change":1434,"percent_change":1058,"volume":930,"transactions":9,"vwap":1733},"2025-08-04",7.705,{"date":1735,"open":1736,"high":1691,"low":1645,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-08-01",7.711,7.746,0.101,1.32,5700,{"date":1742,"open":1333,"high":1646,"low":1338,"close":1646,"change":532,"percent_change":968,"volume":1743,"transactions":9,"vwap":1646},"2025-07-31",17700,{"date":1745,"open":1302,"high":1631,"low":1302,"close":1374,"change":1500,"percent_change":1746,"volume":1393,"transactions":9,"vwap":1374},"2025-07-30",0.63,{"date":1748,"open":1338,"high":1309,"low":1304,"close":1601,"change":1555,"percent_change":988,"volume":1749,"transactions":9,"vwap":1601},"2025-07-29",800,{"date":1751,"open":1332,"high":1374,"low":1332,"close":1374,"change":567,"percent_change":567,"volume":671,"transactions":9,"vwap":1374},"2025-07-28",{"date":1753,"open":1330,"high":1637,"low":1374,"close":1374,"change":1070,"percent_change":1305,"volume":1754,"transactions":9,"vwap":1374},"2025-07-25",15200,{"date":1756,"open":1658,"high":1656,"low":1333,"close":1646,"change":674,"percent_change":1623,"volume":1757,"transactions":9,"vwap":1646},"2025-07-24",7400,{"date":1759,"open":1631,"high":1760,"low":1374,"close":1330,"change":1761,"percent_change":156,"volume":1159,"transactions":9,"vwap":1330},"2025-07-23",7.669,-0.018,{"date":1763,"open":1764,"high":1764,"low":1631,"close":1331,"change":1765,"percent_change":1435,"volume":1131,"transactions":9,"vwap":1331},"2025-07-22",7.677,-0.042,{"date":1767,"open":1685,"high":1685,"low":1702,"close":1641,"change":486,"percent_change":115,"volume":690,"transactions":9,"vwap":1641},"2025-07-21",{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":736,"transactions":9,"vwap":1771},"2025-07-18",7.691,7.715,0.049,0.64,{"date":1775,"open":1656,"high":1650,"low":1637,"close":1776,"change":1777,"percent_change":817,"volume":930,"transactions":9,"vwap":1776},"2025-07-17",7.666,-0.134,{"date":1779,"open":1692,"high":1686,"low":1692,"close":1686,"change":674,"percent_change":22,"volume":736,"transactions":9,"vwap":1686},"2025-07-16",{"date":1781,"open":1657,"high":1686,"low":1657,"close":1782,"change":674,"percent_change":22,"volume":740,"transactions":9,"vwap":1782},"2025-07-15",7.785,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":624,"percent_change":1787,"volume":682,"transactions":9,"vwap":1786},"2025-07-14",7.74,7.77,0.52,{"date":1789,"open":1657,"high":1657,"low":1657,"close":1657,"change":666,"percent_change":256,"volume":736,"transactions":9,"vwap":1657},"2025-07-11",{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":987,"percent_change":125,"volume":736,"transactions":9,"vwap":1792},"2025-07-10",7.725,{"date":1794,"open":1795,"high":1795,"low":1786,"close":1786,"change":729,"percent_change":552,"volume":934,"transactions":9,"vwap":1786},"2025-07-09",7.82,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":947,"percent_change":1800,"volume":1117,"transactions":9,"vwap":1799},"2025-07-08",7.92,7.88,-0.51,{"date":1802,"open":1798,"high":1798,"low":1798,"close":1798,"change":624,"percent_change":1803,"volume":736,"transactions":9,"vwap":1798},"2025-07-07",0.51,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1799,"change":230,"percent_change":1351,"volume":1221,"transactions":9,"vwap":1799},"2025-07-03",7.85,7.9,{"date":1809,"open":1807,"high":1810,"low":1799,"close":1811,"change":1137,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-07-02",7.91,7.89,-1.13,7800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":518,"percent_change":1820,"volume":1156,"transactions":9,"vwap":1819},"2025-07-01",7.99,8,7.96,7.98,-0.37,{"date":1822,"open":1817,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":230,"volume":916,"transactions":9,"vwap":1823},"2025-06-30",8.01,7.97,-0.001,{"date":1827,"open":1828,"high":1828,"low":1819,"close":1829,"change":1446,"percent_change":156,"volume":1830,"transactions":9,"vwap":1829},"2025-06-27",8.08,8.011,17500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":880,"percent_change":1508,"volume":690,"transactions":9,"vwap":1835},"2025-06-26",8.066,8.09,8.03,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":674,"percent_change":22,"volume":697,"transactions":9,"vwap":1840},"2025-06-25",8.11,8.13,8.085,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":987,"percent_change":1435,"volume":1846,"transactions":9,"vwap":1845},"2025-06-24",8.15,8.04,8.07,11400,{"date":1848,"open":1849,"high":176,"low":1850,"close":1850,"change":486,"percent_change":1083,"volume":1529,"transactions":9,"vwap":1850},"2025-06-23",8.18,8.115,{"date":1852,"open":1843,"high":1853,"low":1854,"close":1854,"change":1365,"percent_change":681,"volume":752,"transactions":9,"vwap":1854},"2025-06-20",8.169,8.14,{"date":1856,"open":1834,"high":1838,"low":1834,"close":1857,"change":1618,"percent_change":828,"volume":974,"transactions":9,"vwap":1857},"2025-06-18",8.104,{"date":1859,"open":1834,"high":1860,"low":1834,"close":1834,"change":666,"percent_change":256,"volume":974,"transactions":9,"vwap":1834},"2025-06-17",8.109,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1840,"change":532,"percent_change":430,"volume":1236,"transactions":9,"vwap":1840},"2025-06-16",8.021,8.12,{"date":1866,"open":1844,"high":1828,"low":1835,"close":1867,"change":212,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-06-13",8.05,0.25,16300,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1835,"change":144,"percent_change":161,"volume":717,"transactions":9,"vwap":1835},"2025-06-12",8.069,8.024,{"date":1875,"open":1876,"high":1867,"low":1877,"close":1867,"change":1878,"percent_change":1693,"volume":723,"transactions":9,"vwap":1867},"2025-06-11",8.049,8.015,0.031,{"date":1880,"open":1881,"high":1882,"low":1816,"close":1883,"change":1884,"percent_change":1450,"volume":1885,"transactions":9,"vwap":1883},"2025-06-10",8.032,8.06,8.019,-0.021,25200,{"date":1887,"open":1844,"high":1844,"low":1844,"close":1844,"change":532,"percent_change":681,"volume":736,"transactions":9,"vwap":1844},"2025-06-09",{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":230,"percent_change":120,"volume":736,"transactions":9,"vwap":1890},"2025-06-06",8.0050001,{"date":1892,"open":1893,"high":1835,"low":1817,"close":1877,"change":947,"percent_change":777,"volume":838,"transactions":9,"vwap":1877},"2025-06-05",8.029,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":493,"percent_change":541,"volume":736,"transactions":9,"vwap":1896},"2025-06-04",8.055,{"date":1898,"open":1864,"high":1864,"low":1867,"close":1882,"change":1070,"percent_change":1177,"volume":974,"transactions":9,"vwap":1882},"2025-06-03",{"date":1900,"open":1828,"high":1838,"low":1828,"close":1901,"change":296,"percent_change":851,"volume":1327,"transactions":9,"vwap":1901},"2025-06-02",8.095,{"date":1903,"open":1904,"high":1905,"low":1838,"close":1838,"change":493,"percent_change":541,"volume":930,"transactions":9,"vwap":1838},"2025-05-30",8.17,8.173,{"date":1907,"open":1828,"high":1839,"low":1828,"close":1850,"change":1908,"percent_change":353,"volume":834,"transactions":9,"vwap":1850},"2025-05-29",0.024,{"date":1910,"open":1824,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":1914,"volume":838,"transactions":9,"vwap":1911},"2025-05-28",8.091,7.95,0.086,1.07,{"date":1916,"open":1917,"high":1882,"low":1817,"close":1890,"change":541,"percent_change":424,"volume":1320,"transactions":9,"vwap":1890},"2025-05-27",8.035,{"date":1919,"open":1854,"high":1854,"low":1920,"close":1920,"change":532,"percent_change":681,"volume":736,"transactions":9,"vwap":1920},"2025-05-23",8.065,{"date":1922,"open":1835,"high":1835,"low":1835,"close":1835,"change":230,"percent_change":120,"volume":736,"transactions":9,"vwap":1835},"2025-05-22",{"date":1924,"open":1817,"high":1882,"low":1816,"close":1844,"change":1925,"percent_change":1926,"volume":752,"transactions":9,"vwap":1844},"2025-05-21",0.088,1.11,{"date":1928,"open":1912,"high":1819,"low":1912,"close":1929,"change":1930,"percent_change":72,"volume":690,"transactions":9,"vwap":1929},"2025-05-20",7.952,0.037,{"date":1932,"open":1807,"high":1933,"low":1934,"close":1933,"change":1202,"percent_change":1398,"volume":1491,"transactions":9,"vwap":1933},"2025-05-19",7.915,7.87,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":144,"percent_change":161,"volume":736,"transactions":9,"vwap":1937},"2025-05-16",7.905,{"date":1939,"open":1798,"high":1940,"low":1807,"close":1940,"change":1202,"percent_change":1398,"volume":813,"transactions":9,"vwap":1940},"2025-05-15",7.925,{"date":1942,"open":1943,"high":1824,"low":1807,"close":1933,"change":1189,"percent_change":812,"volume":1491,"transactions":9,"vwap":1933},"2025-05-14",7.902,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1811,"change":604,"percent_change":1027,"volume":1011,"transactions":9,"vwap":1811},"2025-05-13",7.881,7.93,7.871,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":869,"percent_change":1952,"volume":1327,"transactions":9,"vwap":1951},"2025-05-12",7.965,-1.18,{"date":1954,"open":1845,"high":1955,"low":1882,"close":1882,"change":493,"percent_change":541,"volume":1491,"transactions":9,"vwap":1882},"2025-05-09",8.075,{"date":1957,"open":1958,"high":1920,"low":1958,"close":1920,"change":1070,"percent_change":1177,"volume":690,"transactions":9,"vwap":1920},"2025-05-08",8.059,{"date":1960,"open":1882,"high":1961,"low":1867,"close":1961,"change":1962,"percent_change":1165,"volume":838,"transactions":9,"vwap":1961},"2025-05-07",8.1,0.12,{"date":1964,"open":1823,"high":1823,"low":1819,"close":1819,"change":1962,"percent_change":1965,"volume":736,"transactions":9,"vwap":1819},"2025-05-06",1.53,{"date":1967,"open":1807,"high":1810,"low":1968,"close":1968,"change":366,"percent_change":1969,"volume":717,"transactions":9,"vwap":1968},"2025-05-05",7.86,-0.88,{"date":1971,"open":1972,"high":1972,"low":1947,"close":1947,"change":880,"percent_change":166,"volume":1059,"transactions":9,"vwap":1947},"2025-05-02",7.966,{"date":1974,"open":1975,"high":1975,"low":1824,"close":1976,"change":567,"percent_change":567,"volume":930,"transactions":9,"vwap":1976},"2025-05-01",8.02,7.985,{"date":1978,"open":1817,"high":1833,"low":1976,"close":1976,"change":1607,"percent_change":624,"volume":1979,"transactions":9,"vwap":1976},"2025-04-30",17600,{"date":1981,"open":1975,"high":1975,"low":1982,"close":1982,"change":1082,"percent_change":1983,"volume":1059,"transactions":9,"vwap":1982},"2025-04-29",7.982,-0.29,{"date":1985,"open":1882,"high":1882,"low":1890,"close":1890,"change":296,"percent_change":746,"volume":709,"transactions":9,"vwap":1890},"2025-04-28",{"date":180,"open":1987,"high":1987,"low":1823,"close":1975,"change":1988,"percent_change":1989,"volume":1393,"transactions":9,"vwap":1975},8.089,-0.069,-0.85]