[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNFCA":3,"homepage-market-summary":30,"stock-historical-SNFCA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNFCA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Security National Financial Co","Nasdaq",null,"FINANCE SERVICES","Security National Financial Corp is a holding company providing insurance services. The company operates in three reportable business segments: Life insurance, Cemetery and Mortuary, and Mortgages. The life insurance segment sells and services selected lines of life insurance, annuity products, and accident and health insurance. The cemetery and mortuary segment engages in pre-need selling of funeral, cemetery, mortuary, and cremation services through its cemetery and mortuary locations. The mortgage segment originates and underwrites or otherwise purchases residential and commercial loans for new construction, existing homes, and other real estate projects. It derives the majority of revenue from Life Insurance segment.","1,243","Salt Lake City, UT",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.18,9.02,9.25,9.04,0.14,1.55,26166.107465,688,9.1638,10.23,7.33333,33520.24321259761,63.8,9863,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},43324,15813175.046362,0.51,"2025-04-28",[184,185,193,203,213,223,233,241,249,254,263,273,282,290,299,307,314,322,330,338,345,350,357,367,375,384,391,399,405,410,417,423,430,438,446,453,459,468,476,486,493,503,512,521,530,539,549,558,566,574,581,591,598,606,615,623,628,636,645,651,658,665,670,675,681,688,696,703,709,715,722,730,737,744,752,759,767,773,779,784,790,795,799,805,809,817,824,830,836,842,847,852,858,863,867,872,876,880,886,890,898,901,906,911,918,923,929,936,940,946,949,954,959,963,968,974,977,982,985,990,994,998,1001,1006,1011,1015,1019,1022,1027,1032,1037,1041,1045,1049,1055,1057,1063,1067,1073,1078,1084,1088,1092,1099,1106,1115,1122,1127,1134,1141,1148,1153,1157,1161,1167,1171,1174,1183,1188,1195,1199,1203,1207,1212,1216,1219,1223,1227,1232,1238,1242,1244,1249,1255,1259,1264,1271,1274,1278,1283,1288,1293,1298,1301,1307,1312,1317,1320,1326,1333,1338,1340,1343,1348,1353,1356,1360,1363,1366,1369,1373,1378,1383,1385,1388,1393,1396,1400,1405,1410,1412,1416,1419,1422,1424,1428,1432,1437,1445,1453,1460,1466,1471,1477,1482,1485,1492,1499,1503,1509,1515,1521,1526,1531,1534,1536,1540,1547,1551,1554,1560,1563,1568,1572,1576,1581,1585,1587,1590,1594,1598,1601,1604,1608,1612,1615,1619,1622,1626,1630,1632,1635,1638,1642,1646,1650,1653,1658,1663,1667,1670,1675,1680,1683,1686,1691,1694,1699,1702,1706,1709,1712,1714,1718,1722,1726,1729,1732,1735,1740,1744,1749,1754,1758,1761,1764,1767,1771,1775,1779,1782,1786,1789,1792,1794,1798,1803,1806,1809,1812,1815,1818,1822,1826,1830,1838,1847,1855,1862,1870,1877,1883,1890,1898,1906,1913,1921,1927,1933,1941,1947,1955,1963,1969,1974,1979,1986,1991,1997,2001,2004,2010,2015,2020,2023,2030,2036,2040,2046,2053,2059,2066,2073,2080,2086,2091,2096,2101,2106,2111,2118,2123,2125,2129,2132],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",8.96,9.09,0,21787.299041,873,9.0384,{"date":194,"open":195,"high":196,"low":197,"close":19,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",9.13,9.16,8.92,-0.09,-0.99,17674.0428,526,9.0414,{"date":204,"open":205,"high":206,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",9.01,9.3,8.7583,0.06,0.66,34807.0462,555,9.132,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",8.84,9.08,9.07,0.27,3.07,38341.6087,1165,9.0015,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":52,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",8.71,8.82,8.64,8.8,1.15,33152.882697,754,8.7884,{"date":234,"open":228,"high":228,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":23,"vwap":240},"2026-09-30",8.69,8.7,-0.1,-1.14,18600.3483,8.7156,{"date":242,"open":243,"high":244,"low":245,"close":228,"change":189,"percent_change":189,"volume":246,"transactions":247,"vwap":248},"2026-09-29",8.79,8.81,8.72,18514.7377,475,8.786,{"date":250,"open":236,"high":244,"low":236,"close":228,"change":208,"percent_change":141,"volume":251,"transactions":252,"vwap":253},"2026-09-28",27345.55,780,8.773,{"date":255,"open":256,"high":244,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",8.6001,8.74,0.07,0.81,41503.0207,806,8.7453,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":235},"2026-09-24",8.65,8.75,8.6,8.67,0.05,0.58,24160,558,{"date":274,"open":225,"high":228,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",8.5923,8.62,-0.18,-2.05,25809.2,542,8.6427,{"date":283,"open":244,"high":244,"low":284,"close":228,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",8.6501,0.01,0.11,18051.1303,521,8.7629,{"date":291,"open":257,"high":292,"low":293,"close":243,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",8.795,8.61,0.08,0.92,39305.876,1250,8.7516,{"date":300,"open":301,"high":302,"low":303,"close":225,"change":208,"percent_change":141,"volume":304,"transactions":305,"vwap":306},"2026-09-18",8.58,8.85,8.56,95072,698,8.6926,{"date":308,"open":257,"high":257,"low":267,"close":265,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",-0.02,-0.23,17700,662,8.6429,{"date":315,"open":316,"high":316,"low":268,"close":268,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",8.83,-0.14,-1.59,30841,692,8.7389,{"date":323,"open":257,"high":324,"low":236,"close":244,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",8.8365,0.09,1.03,47360.706,599,8.8017,{"date":331,"open":244,"high":332,"low":227,"close":245,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",8.89,-0.07,-0.8,31726.391516,810,8.7295,{"date":339,"open":316,"high":340,"low":341,"close":243,"change":189,"percent_change":189,"volume":342,"transactions":343,"vwap":344},"2026-09-11",8.88,8.66,16023.55,589,8.7817,{"date":346,"open":268,"high":226,"low":265,"close":243,"change":52,"percent_change":229,"volume":347,"transactions":348,"vwap":349},"2026-09-10",23997.1777,615,8.7399,{"date":351,"open":245,"high":243,"low":235,"close":235,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",-0.08,-0.91,20522.508678,826,8.7259,{"date":358,"open":359,"high":360,"low":225,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",9,9.0075,8.77,-0.26,-2.88,26368.126615,576,8.8409,{"date":368,"open":332,"high":19,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":201,"vwap":374},"2026-09-04",8.8103,9.03,0.15,1.69,19543,8.9492,{"date":376,"open":377,"high":378,"low":379,"close":340,"change":208,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",8.86,8.94,8.6884,0.68,22718.250974,727,8.8495,{"date":385,"open":386,"high":387,"low":386,"close":226,"change":52,"percent_change":229,"volume":388,"transactions":389,"vwap":390},"2026-09-02",8.76,8.9,30072.967557,1021,8.8309,{"date":392,"open":268,"high":393,"low":227,"close":245,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",8.8288,0.02,0.23,24908.384,747,8.7215,{"date":400,"open":386,"high":302,"low":401,"close":236,"change":237,"percent_change":238,"volume":402,"transactions":403,"vwap":404},"2026-08-31",8.655,25715.53627,1185,8.7965,{"date":406,"open":266,"high":407,"low":235,"close":228,"change":208,"percent_change":141,"volume":408,"transactions":23,"vwap":409},"2026-08-28",9.0452,18589,8.9109,{"date":411,"open":268,"high":412,"low":413,"close":257,"change":285,"percent_change":286,"volume":414,"transactions":415,"vwap":416},"2026-08-27",8.8399,8.6622,17582.0199,915,8.7525,{"date":418,"open":235,"high":243,"low":293,"close":419,"change":189,"percent_change":189,"volume":420,"transactions":421,"vwap":422},"2026-08-26",8.73,23085.75,952,8.6955,{"date":424,"open":425,"high":426,"low":419,"close":419,"change":333,"percent_change":334,"volume":427,"transactions":428,"vwap":429},"2026-08-25",8.755,8.9609,15375.687,812,8.7949,{"date":431,"open":19,"high":19,"low":432,"close":228,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",8.785,-0.155,-1.73,18594.714037,673,8.8609,{"date":439,"open":197,"high":370,"low":243,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",8.955,0.095,1.07,20793.478268,714,8.8938,{"date":447,"open":244,"high":387,"low":448,"close":377,"change":449,"percent_change":450,"volume":451,"transactions":23,"vwap":452},"2026-08-20",8.6175,-0.04,-0.45,31636.612359,8.796,{"date":454,"open":268,"high":359,"low":268,"close":387,"change":73,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",3.85,42404.2159,1608,8.8546,{"date":460,"open":267,"high":461,"low":462,"close":463,"change":173,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",8.8849,8.51,8.57,-0.35,46020.411146,730,8.5884,{"date":469,"open":470,"high":470,"low":267,"close":267,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",9.21,-0.68,-7.33,107528.26228,2084,8.8615,{"date":477,"open":478,"high":479,"low":470,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",9.24,9.38,9.28,0.04,0.43,26011.117,1330,9.2683,{"date":487,"open":479,"high":479,"low":488,"close":478,"change":489,"percent_change":490,"volume":491,"transactions":343,"vwap":492},"2026-08-13",9.22,-0.06,-0.65,17850.819397,9.2754,{"date":494,"open":495,"high":496,"low":497,"close":206,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",9.4,9.5599,9.26,-0.01,-0.11,32354.2365,656,9.3322,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":498,"percent_change":499,"volume":509,"transactions":510,"vwap":511},"2026-08-11",9.32,9.4325,9.1091,9.31,24095.189382,444,9.3333,{"date":513,"open":514,"high":515,"low":206,"close":505,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",9.58,9.62,-0.32,-3.32,23665.820367,410,9.3681,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":285,"percent_change":52,"volume":527,"transactions":528,"vwap":529},"2026-08-07",9.46,9.65,9.43,9.64,14986.0425,422,9.6004,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":372,"volume":536,"transactions":537,"vwap":538},"2026-08-06",9.35,9.66,9.63,0.16,38753.405014,601,9.6002,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",9.67,9.39,9.47,-0.2,-2.07,19520.6936,454,9.5207,{"date":550,"open":551,"high":552,"low":553,"close":541,"change":173,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",9.75,9.858,9.6301,-0.31,25229.9122,473,9.7155,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":73,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",9.41,9.7,3.52,40140.6094,652,9.6225,{"date":567,"open":495,"high":568,"low":569,"close":570,"change":173,"percent_change":516,"volume":571,"transactions":572,"vwap":573},"2026-07-31",9.545,9.195,9.37,44718.5255,1014,9.3232,{"date":575,"open":532,"high":576,"low":505,"close":495,"change":499,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",9.53,-1.16,15125.5483,594,9.4386,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",9.71,9.49,9.51,-0.15,-1.55,31114.9,744,9.5427,{"date":592,"open":533,"high":593,"low":594,"close":533,"change":258,"percent_change":151,"volume":595,"transactions":596,"vwap":597},"2026-07-28",9.84,9.61,19207.2,653,9.7053,{"date":599,"open":600,"high":533,"low":560,"close":601,"change":286,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",9.45,9.59,1.16,7976.238107,382,9.5638,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":371,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",9.8199,9.33,9.48,1.61,11420.008446,238,9.4916,{"date":616,"open":617,"high":479,"low":618,"close":609,"change":489,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",9.27,9.12,-0.64,24872.550014,573,9.2852,{"date":624,"open":523,"high":523,"low":497,"close":542,"change":499,"percent_change":577,"volume":625,"transactions":626,"vwap":627},"2026-07-22",29925.1009,1046,9.3746,{"date":629,"open":523,"high":630,"low":532,"close":631,"change":269,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",9.55,9.5,0.53,20707.547597,481,9.4813,{"date":637,"open":638,"high":639,"low":508,"close":600,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",9.8,9.86,-0.36,-3.67,59296.982035,1305,9.5336,{"date":646,"open":647,"high":25,"low":638,"close":648,"change":317,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-17",9.93,9.81,-1.41,49900,{"date":652,"open":653,"high":654,"low":647,"close":655,"change":173,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-16",9.98,10.09,9.95,-0.3,22000,{"date":659,"open":660,"high":661,"low":662,"close":653,"change":218,"percent_change":663,"volume":664,"transactions":9,"vwap":653},"2026-07-15",9.79,9.99,9.77,2.78,37700,{"date":666,"open":667,"high":593,"low":668,"close":583,"change":173,"percent_change":554,"volume":669,"transactions":9,"vwap":583},"2026-07-14",9.83,9.54,19200,{"date":671,"open":561,"high":660,"low":584,"close":672,"change":325,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-13",9.74,0.93,27600,{"date":676,"open":677,"high":677,"low":610,"close":524,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":524},"2026-07-10",9.85,0.1357,1.43,29100,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":544,"volume":687,"transactions":9,"vwap":685},"2026-07-09",9.58095,9.47619,9.51429,-0.019,15960,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":691},"2026-07-08",9.40952,9.53333,9.25714,0.0286,0.3,24990,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":189,"percent_change":189,"volume":702,"transactions":9,"vwap":701},"2026-07-07",9.52381,9.61905,9.42857,9.50476,36435,{"date":704,"open":705,"high":685,"low":705,"close":701,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":701},"2026-07-06",9.31429,0.2476,2.67,24885,{"date":710,"open":705,"high":705,"low":711,"close":692,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":692},"2026-07-02",9.15238,-0.0667,-0.72,16275,{"date":716,"open":717,"high":718,"low":692,"close":719,"change":720,"percent_change":326,"volume":721,"transactions":9,"vwap":719},"2026-07-01",9.26667,9.44762,9.32381,0.0952,23835,{"date":723,"open":692,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",9.38095,9.17143,9.22857,-0.0952,-1.02,28980,{"date":731,"open":732,"high":733,"low":734,"close":719,"change":735,"percent_change":649,"volume":736,"transactions":9,"vwap":719},"2026-06-29",9.41905,9.65714,9.2,-0.1333,91350,{"date":738,"open":739,"high":685,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",9.18095,9.45714,0.3238,3.55,264600,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",9.2381,9.047619,9.13333,-0.0572,-0.62,17010,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":693,"percent_change":117,"volume":758,"transactions":9,"vwap":757},"2026-06-24",9.21905,9.30476,9.14286,9.19048,29190,{"date":760,"open":761,"high":726,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",9.0095243,8.9619,9.16191,0.1714,1.91,23730,{"date":768,"open":748,"high":754,"low":769,"close":770,"change":771,"percent_change":772,"volume":708,"transactions":9,"vwap":770},"2026-06-22",8.90476,8.99048,-0.1143,-1.26,{"date":774,"open":359,"high":734,"low":775,"close":776,"change":720,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-18",8.95238,9.10476,1.06,77175,{"date":780,"open":770,"high":763,"low":769,"close":761,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":761},"2026-06-17",-0.0476,-0.53,37590,{"date":785,"open":786,"high":719,"low":787,"close":788,"change":189,"percent_change":189,"volume":789,"transactions":9,"vwap":788},"2026-06-16",9.095238,9.019048,9.057143,26145,{"date":791,"open":776,"high":746,"low":792,"close":788,"change":712,"percent_change":793,"volume":794,"transactions":9,"vwap":788},"2026-06-15",8.98095,-0.73,30555,{"date":796,"open":359,"high":705,"low":359,"close":797,"change":720,"percent_change":798,"volume":695,"transactions":9,"vwap":797},"2026-06-12",9.12381,1.05,{"date":800,"open":725,"high":725,"low":359,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-11",9.028571,-0.1524,-1.66,28245,{"date":806,"open":807,"high":705,"low":807,"close":739,"change":720,"percent_change":798,"volume":808,"transactions":9,"vwap":739},"2026-06-10",9.066667,29820,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-09",8.83809,9.29524,9.085714,0.2286,2.58,34335,{"date":818,"open":786,"high":725,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-08",8.78095,8.85714,-0.3238,-3.53,77070,{"date":825,"open":826,"high":754,"low":826,"close":739,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":739},"2026-06-05",8.89524,0.219,2.44,33075,{"date":831,"open":832,"high":787,"low":833,"close":762,"change":764,"percent_change":834,"volume":835,"transactions":9,"vwap":762},"2026-06-04",8.92381,8.91429,1.95,23625,{"date":837,"open":792,"high":813,"low":819,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-03",8.79048,-0.3048,-3.35,36540,{"date":843,"open":832,"high":726,"low":832,"close":786,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":786},"2026-06-02",0.0857,0.95,26460,{"date":848,"open":763,"high":726,"low":770,"close":761,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":761},"2026-06-01",-0.2286,-2.47,25200,{"date":853,"open":833,"high":854,"low":833,"close":746,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":746},"2026-05-29",9.24762,0.2381,2.65,33705,{"date":859,"open":228,"high":359,"low":228,"close":359,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":359},"2026-05-28",0.1238,1.39,25515,{"date":864,"open":833,"high":787,"low":838,"close":865,"change":781,"percent_change":782,"volume":866,"transactions":9,"vwap":865},"2026-05-27",8.87619,28140,{"date":868,"open":826,"high":763,"low":865,"close":832,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":832},"2026-05-26",0.0191,0.21,29505,{"date":873,"open":833,"high":711,"low":874,"close":769,"change":712,"percent_change":96,"volume":875,"transactions":9,"vwap":769},"2026-05-22",8.77143,34755,{"date":877,"open":878,"high":739,"low":878,"close":879,"change":189,"percent_change":189,"volume":851,"transactions":9,"vwap":879},"2026-05-21",8.88571,8.97143,{"date":881,"open":882,"high":739,"low":882,"close":879,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":879},"2026-05-20",8.84762,0.0762,0.86,25410,{"date":887,"open":879,"high":756,"low":820,"close":826,"change":888,"percent_change":102,"volume":889,"transactions":9,"vwap":826},"2026-05-19",-0.1619,20790,{"date":891,"open":892,"high":893,"low":894,"close":788,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":788},"2026-05-18",8.73333,9.28571,8.63809,0.2762,3.15,51555,{"date":899,"open":359,"high":787,"low":819,"close":819,"change":839,"percent_change":840,"volume":900,"transactions":9,"vwap":819},"2026-05-15",25305,{"date":902,"open":775,"high":748,"low":775,"close":813,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":813},"2026-05-14",0.1143,1.27,19950,{"date":907,"open":807,"high":807,"low":908,"close":879,"change":544,"percent_change":909,"volume":910,"transactions":9,"vwap":879},"2026-05-13",8.80952,-2.18,37170,{"date":912,"open":913,"high":914,"low":915,"close":725,"change":883,"percent_change":916,"volume":917,"transactions":9,"vwap":725},"2026-05-12",9.11429,9.27619,8.59048,0.84,21945,{"date":919,"open":920,"high":920,"low":879,"close":786,"change":839,"percent_change":921,"volume":922,"transactions":9,"vwap":786},"2026-05-11",9.37143,-3.24,21210,{"date":924,"open":925,"high":684,"low":926,"close":495,"change":927,"percent_change":656,"volume":928,"transactions":9,"vwap":495},"2026-05-08",9.39048,9.20952,-0.0286,23205,{"date":930,"open":931,"high":932,"low":926,"close":700,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":700},"2026-05-07",9.33333,9.46667,0.0667,0.71,26670,{"date":937,"open":812,"high":938,"low":757,"close":938,"change":933,"percent_change":939,"volume":862,"transactions":9,"vwap":938},"2026-05-06",9.36191,0.72,{"date":941,"open":942,"high":943,"low":756,"close":812,"change":944,"percent_change":181,"volume":945,"transactions":9,"vwap":812},"2026-05-05",9.34286,9.35238,0.0476,17955,{"date":947,"open":690,"high":684,"low":776,"close":854,"change":888,"percent_change":948,"volume":928,"transactions":9,"vwap":854},"2026-05-04",-1.72,{"date":950,"open":914,"high":932,"low":951,"close":690,"change":883,"percent_change":952,"volume":953,"transactions":9,"vwap":690},"2026-05-01",9.07619,0.82,62580,{"date":955,"open":807,"high":931,"low":761,"close":931,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":931},"2026-04-30",0.1809,1.98,51765,{"date":960,"open":495,"high":495,"low":747,"close":711,"change":961,"percent_change":962,"volume":871,"transactions":9,"vwap":711},"2026-04-29",-0.2571,-2.73,{"date":964,"open":717,"high":690,"low":926,"close":690,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":690},"2026-04-28",0.1905,2.07,23310,{"date":969,"open":942,"high":970,"low":763,"close":754,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":754},"2026-04-27",9.4381,-0.2095,-2.22,29085,{"date":975,"open":705,"high":932,"low":854,"close":700,"change":944,"percent_change":181,"volume":976,"transactions":9,"vwap":700},"2026-04-24",30450,{"date":978,"open":690,"high":718,"low":717,"close":724,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":724},"2026-04-23",0.019,0.2,24255,{"date":983,"open":812,"high":932,"low":812,"close":938,"change":933,"percent_change":939,"volume":984,"transactions":9,"vwap":938},"2026-04-22",26565,{"date":986,"open":943,"high":690,"low":893,"close":812,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":812},"2026-04-21",-0.1048,-1.11,26355,{"date":991,"open":719,"high":740,"low":719,"close":495,"change":992,"percent_change":52,"volume":993,"transactions":9,"vwap":495},"2026-04-20",0.0095,37485,{"date":995,"open":692,"high":740,"low":756,"close":925,"change":980,"percent_change":996,"volume":997,"transactions":9,"vwap":925},"2026-04-17",2.18,32760,{"date":999,"open":763,"high":757,"low":747,"close":757,"change":927,"percent_change":554,"volume":1000,"transactions":9,"vwap":757},"2026-04-16",25095,{"date":1002,"open":711,"high":717,"low":776,"close":754,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":754},"2026-04-15",0.0381,0.41,14280,{"date":1007,"open":725,"high":719,"low":913,"close":739,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":739},"2026-04-14",-0.0381,-0.41,21525,{"date":1012,"open":756,"high":754,"low":807,"close":754,"change":860,"percent_change":1013,"volume":1014,"transactions":9,"vwap":754},"2026-04-13",1.36,13230,{"date":1016,"open":739,"high":926,"low":786,"close":786,"change":1017,"percent_change":587,"volume":1018,"transactions":9,"vwap":786},"2026-04-10",-0.1429,16695,{"date":1020,"open":748,"high":746,"low":788,"close":746,"change":189,"percent_change":189,"volume":1021,"transactions":9,"vwap":746},"2026-04-09",31815,{"date":1023,"open":734,"high":931,"low":725,"close":746,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":746},"2026-04-08",0.181,2,72135,{"date":1028,"open":756,"high":746,"low":820,"close":788,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":788},"2026-04-07",-0.0857,-0.94,74655,{"date":1033,"open":807,"high":705,"low":801,"close":756,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":756},"2026-04-06",0.0571,0.63,53445,{"date":1038,"open":775,"high":776,"low":878,"close":813,"change":883,"percent_change":1039,"volume":1040,"transactions":9,"vwap":813},"2026-04-02",0.85,39165,{"date":1042,"open":792,"high":797,"low":775,"close":761,"change":686,"percent_change":1043,"volume":1044,"transactions":9,"vwap":761},"2026-04-01",-0.21,20580,{"date":1046,"open":747,"high":747,"low":820,"close":801,"change":1047,"percent_change":499,"volume":1048,"transactions":9,"vwap":801},"2026-03-31",-0.0095,38220,{"date":1050,"open":1051,"high":1052,"low":820,"close":1052,"change":855,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-30",8.86667,9.038095,2.71,48405,{"date":1056,"open":874,"high":811,"low":915,"close":228,"change":693,"percent_change":73,"volume":687,"transactions":9,"vwap":228},"2026-03-27",{"date":1058,"open":1059,"high":1060,"low":1059,"close":874,"change":844,"percent_change":1061,"volume":1062,"transactions":9,"vwap":874},"2026-03-26",8.60952,8.81905,0.99,27720,{"date":1064,"open":832,"high":832,"low":894,"close":1065,"change":771,"percent_change":66,"volume":1066,"transactions":9,"vwap":1065},"2026-03-25",8.68571,39480,{"date":1068,"open":874,"high":1069,"low":1070,"close":228,"change":1029,"percent_change":1071,"volume":1072,"transactions":9,"vwap":228},"2026-03-24",8.94286,8.75238,-0.96,31080,{"date":1074,"open":757,"high":812,"low":1075,"close":878,"change":1017,"percent_change":1076,"volume":1077,"transactions":9,"vwap":878},"2026-03-23",8.65714,-1.58,91665,{"date":1079,"open":1051,"high":801,"low":1080,"close":801,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":801},"2026-03-20",8.69524,0.1333,1.5,165270,{"date":1085,"open":908,"high":756,"low":228,"close":826,"change":869,"percent_change":1086,"volume":1087,"transactions":9,"vwap":826},"2026-03-19",0.22,43155,{"date":1089,"open":756,"high":756,"low":865,"close":865,"change":1090,"percent_change":1091,"volume":857,"transactions":9,"vwap":865},"2026-03-18",-0.2667,-2.92,{"date":1093,"open":1094,"high":757,"low":1095,"close":756,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":756},"2026-03-17",8.82857,8.72381,0.3619,4.12,41370,{"date":1100,"open":1101,"high":228,"low":1102,"close":819,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":819},"2026-03-16",8.21905,8,0.6476,7.96,126735,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-13",8.25714,8.29524,8.07619,8.13333,-0.1238,-1.5,38010,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1108,"change":781,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1108},"2026-03-12",8.24762,8.34286,8.2,-0.57,36225,{"date":1123,"open":1117,"high":1124,"low":1117,"close":1125,"change":933,"percent_change":259,"volume":1126,"transactions":9,"vwap":1125},"2026-03-11",8.36191,8.30476,16065,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1090,"percent_change":1133,"volume":1062,"transactions":9,"vwap":1132},"2026-03-10",8.47619,8.54286,8.20952,8.2381,-3.14,{"date":1135,"open":1136,"high":1065,"low":1137,"close":1138,"change":712,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-09",8.49524,8.33333,8.50476,-0.78,22155,{"date":1142,"open":1143,"high":1144,"low":1124,"close":1145,"change":802,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-06",8.53333,8.67619,8.57143,-1.75,53025,{"date":1149,"open":1150,"high":908,"low":1151,"close":1095,"change":802,"percent_change":948,"volume":1152,"transactions":9,"vwap":1095},"2026-03-05",8.7619,8.61905,9135,{"date":1154,"open":770,"high":1052,"low":882,"close":865,"change":1008,"percent_change":1155,"volume":1156,"transactions":9,"vwap":865},"2026-03-04",-0.43,32130,{"date":1158,"open":1159,"high":879,"low":1159,"close":833,"change":844,"percent_change":1160,"volume":835,"transactions":9,"vwap":833},"2026-03-03",8.62857,0.97,{"date":1162,"open":1163,"high":762,"low":1164,"close":1094,"change":980,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1094},"2026-03-02",8.55238,8.42857,2.32,54390,{"date":1168,"open":1065,"high":228,"low":1059,"close":1159,"change":1017,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1159},"2026-02-27",-1.63,25830,{"date":1172,"open":1095,"high":1094,"low":894,"close":874,"change":860,"percent_change":679,"volume":1173,"transactions":9,"vwap":874},"2026-02-26",30240,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-25",8.38095,8.71429,8.37143,8.64762,0.3333,4.01,84420,{"date":1184,"open":1137,"high":1185,"low":1109,"close":1186,"change":869,"percent_change":395,"volume":1187,"transactions":9,"vwap":1186},"2026-02-24",8.39048,8.31429,8400,{"date":1189,"open":1190,"high":1191,"low":1109,"close":1109,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1109},"2026-02-23",8.32381,8.40952,-0.181,-2.14,42315,{"date":1196,"open":1197,"high":1130,"low":1137,"close":1129,"change":693,"percent_change":1198,"volume":789,"transactions":9,"vwap":1129},"2026-02-20",8.44762,0.34,{"date":1200,"open":1201,"high":1201,"low":1185,"close":1197,"change":1112,"percent_change":1202,"volume":1044,"transactions":9,"vwap":1197},"2026-02-19",8.58095,-1.44,{"date":1204,"open":267,"high":908,"low":1164,"close":1145,"change":771,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1145},"2026-02-18",-1.32,31185,{"date":1208,"open":1151,"high":878,"low":1151,"close":1065,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1065},"2026-02-17",-0.0762,-0.87,13125,{"date":1213,"open":811,"high":865,"low":1214,"close":1150,"change":735,"percent_change":1113,"volume":1215,"transactions":9,"vwap":1150},"2026-02-13",8.66667,24465,{"date":1217,"open":1052,"high":747,"low":1150,"close":826,"change":1047,"percent_change":499,"volume":1218,"transactions":9,"vwap":826},"2026-02-12",103950,{"date":1220,"open":1214,"high":801,"low":1176,"close":769,"change":1180,"percent_change":1221,"volume":1222,"transactions":9,"vwap":769},"2026-02-11",3.89,52710,{"date":1224,"open":1136,"high":894,"low":1225,"close":1145,"change":189,"percent_change":189,"volume":1226,"transactions":9,"vwap":1145},"2026-02-10",8.45714,21630,{"date":1228,"open":1138,"high":1159,"low":1229,"close":1145,"change":883,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1145},"2026-02-09",8.46667,0.9,13755,{"date":1233,"open":1225,"high":894,"low":1234,"close":1136,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1136},"2026-02-06",8.28571,0.1619,1.94,63210,{"date":1239,"open":1190,"high":1225,"low":1190,"close":1137,"change":1112,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1137},"2026-02-05",-1.46,18165,{"date":1243,"open":1129,"high":1129,"low":1109,"close":1225,"change":693,"percent_change":1198,"volume":900,"transactions":9,"vwap":1225},"2026-02-04",{"date":1245,"open":1164,"high":1229,"low":1108,"close":1164,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1164},"2026-02-03",-0.0571,-0.67,17430,{"date":1250,"open":1251,"high":1136,"low":1178,"close":1252,"change":844,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-02",8.4,8.48571,1.02,54180,{"date":1256,"open":1257,"high":1197,"low":1131,"close":1251,"change":189,"percent_change":189,"volume":1258,"transactions":9,"vwap":1251},"2026-01-30",8.27619,34020,{"date":1260,"open":1261,"high":1059,"low":1262,"close":1251,"change":895,"percent_change":1263,"volume":1126,"transactions":9,"vwap":1251},"2026-01-29",8.4381,8.22857,3.4,{"date":1265,"open":1185,"high":1261,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-28",8.10476,8.12381,-0.3524,-4.16,72030,{"date":1272,"open":1251,"high":1095,"low":1185,"close":1129,"change":844,"percent_change":1253,"volume":1273,"transactions":9,"vwap":1129},"2026-01-27",12180,{"date":1275,"open":1252,"high":1136,"low":1176,"close":1185,"change":927,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1185},"2026-01-26",-0.34,24045,{"date":1279,"open":1225,"high":1163,"low":1185,"close":1280,"change":1209,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-23",8.41905,-0.9,28350,{"date":1284,"open":908,"high":811,"low":1136,"close":1136,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1136},"2026-01-22",-0.2857,-3.25,23940,{"date":1289,"open":1257,"high":819,"low":1257,"close":819,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":819},"2026-01-21",0.4952,5.98,53865,{"date":1294,"open":1190,"high":1229,"low":1108,"close":1234,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1234},"2026-01-20",-0.1714,-2.03,16905,{"date":1299,"open":915,"high":915,"low":1225,"close":1225,"change":735,"percent_change":587,"volume":1300,"transactions":9,"vwap":1225},"2026-01-16",26775,{"date":1302,"open":1130,"high":915,"low":1303,"close":915,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":915},"2026-01-15",8.51429,0.1048,1.24,15855,{"date":1308,"open":1280,"high":1309,"low":1251,"close":1252,"change":980,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1252},"2026-01-14",8.52381,2.41,13650,{"date":1313,"open":1252,"high":1252,"low":1314,"close":1234,"change":1315,"percent_change":1316,"volume":1231,"transactions":9,"vwap":1234},"2026-01-13",8.26667,-0.219,-2.58,{"date":1318,"open":1185,"high":1163,"low":1185,"close":1138,"change":883,"percent_change":1230,"volume":1319,"transactions":9,"vwap":1138},"2026-01-12",10185,{"date":1321,"open":1322,"high":1163,"low":1323,"close":1164,"change":855,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1164},"2026-01-09",8.17143,8.16191,2.91,30975,{"date":1327,"open":1328,"high":1118,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1018,"transactions":9,"vwap":1330},"2026-01-08",8.085714,7.98095,8.19048,0.0572,0.7,{"date":1334,"open":1178,"high":1178,"low":1102,"close":1111,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1111},"2026-01-07",-0.2381,-2.84,39585,{"date":1339,"open":1186,"high":1261,"low":1322,"close":1178,"change":1034,"percent_change":141,"volume":875,"transactions":9,"vwap":1178},"2026-01-06",{"date":1341,"open":1257,"high":1252,"low":1257,"close":1186,"change":944,"percent_change":270,"volume":1342,"transactions":9,"vwap":1186},"2026-01-05",25935,{"date":1344,"open":915,"high":1080,"low":1131,"close":1314,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1314},"2026-01-02",-0.3143,-3.66,61110,{"date":1349,"open":1065,"high":908,"low":1252,"close":1201,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1201},"2025-12-31",-0.1905,-2.17,57435,{"date":1354,"open":838,"high":826,"low":1075,"close":874,"change":189,"percent_change":189,"volume":1355,"transactions":9,"vwap":874},"2025-12-30",25620,{"date":1357,"open":1145,"high":838,"low":1136,"close":874,"change":1304,"percent_change":1358,"volume":1359,"transactions":9,"vwap":874},"2025-12-29",1.21,76020,{"date":1361,"open":819,"high":865,"low":1145,"close":1214,"change":693,"percent_change":73,"volume":1362,"transactions":9,"vwap":1214},"2025-12-26",11340,{"date":1364,"open":1179,"high":1060,"low":1225,"close":894,"change":844,"percent_change":176,"volume":1365,"transactions":9,"vwap":894},"2025-12-24",15645,{"date":1367,"open":1130,"high":1065,"low":1178,"close":1163,"change":1246,"percent_change":1368,"volume":1010,"transactions":9,"vwap":1163},"2025-12-23",-0.66,{"date":1370,"open":1070,"high":908,"low":1309,"close":1059,"change":1350,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1059},"2025-12-22",-2.16,35280,{"date":1374,"open":1375,"high":879,"low":1145,"close":228,"change":903,"percent_change":1376,"volume":1377,"transactions":9,"vwap":228},"2025-12-19",8.70476,1.32,185535,{"date":1379,"open":761,"high":761,"low":1065,"close":1065,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1065},"2025-12-18",-0.2762,-3.08,55020,{"date":1384,"open":811,"high":770,"low":1150,"close":762,"change":979,"percent_change":870,"volume":989,"transactions":9,"vwap":762},"2025-12-17",{"date":1386,"open":1145,"high":1052,"low":1145,"close":1069,"change":781,"percent_change":782,"volume":1387,"transactions":9,"vwap":1069},"2025-12-16",40635,{"date":1389,"open":1280,"high":1052,"low":1280,"close":770,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":770},"2025-12-15",0.4095,4.77,31605,{"date":1394,"open":1151,"high":1177,"low":1143,"close":1201,"change":1003,"percent_change":1395,"volume":1173,"transactions":9,"vwap":1201},"2025-12-12",0.45,{"date":1397,"open":1280,"high":1080,"low":1314,"close":1130,"change":1331,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1130},"2025-12-11",0.67,61740,{"date":1401,"open":1131,"high":1163,"low":1402,"close":1252,"change":741,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1252},"2025-12-10",8.11429,3.97,66150,{"date":1406,"open":1407,"high":1119,"low":1266,"close":1323,"change":1003,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1323},"2025-12-09",8.15238,0.47,31920,{"date":1411,"open":1402,"high":1132,"low":1266,"close":1267,"change":189,"percent_change":189,"volume":695,"transactions":9,"vwap":1267},"2025-12-08",{"date":1413,"open":1186,"high":1414,"low":1267,"close":1267,"change":544,"percent_change":1415,"volume":1392,"transactions":9,"vwap":1267},"2025-12-05",8.35238,-2.4,{"date":1417,"open":1178,"high":1178,"low":1117,"close":1190,"change":781,"percent_change":1120,"volume":1418,"transactions":9,"vwap":1190},"2025-12-04",15120,{"date":1420,"open":1257,"high":1251,"low":1323,"close":1178,"change":720,"percent_change":229,"volume":1421,"transactions":9,"vwap":1178},"2025-12-03",82950,{"date":1423,"open":1330,"high":1137,"low":1407,"close":1257,"change":933,"percent_change":259,"volume":1226,"transactions":9,"vwap":1257},"2025-12-02",{"date":1425,"open":1119,"high":1132,"low":1402,"close":1131,"change":1426,"percent_change":310,"volume":1427,"transactions":9,"vwap":1131},"2025-12-01",-0.0191,14910,{"date":1429,"open":1125,"high":1125,"low":1407,"close":1262,"change":1246,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1262},"2025-11-28",-0.69,15015,{"date":1433,"open":1434,"high":1190,"low":1110,"close":1234,"change":1304,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1234},"2025-11-26",8.095238,1.28,38430,{"date":1438,"open":1439,"high":1330,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-25",7.84762,7.8,8.18095,0.419,5.4,29610,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":885,"transactions":9,"vwap":1450},"2025-11-24",7.94286,7.96191,7.70476,7.76191,-0.1809,-2.28,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1447,"change":1458,"percent_change":1459,"volume":816,"transactions":9,"vwap":1447},"2025-11-21",7.55238,7.99048,7.39048,0.3905,5.17,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1455,"change":933,"percent_change":107,"volume":1465,"transactions":9,"vwap":1455},"2025-11-20",7.62857,7.8381,7.46667,31290,{"date":1467,"open":1468,"high":1469,"low":26,"close":1470,"change":933,"percent_change":1230,"volume":846,"transactions":9,"vwap":1470},"2025-11-19",7.42857,7.54286,7.48571,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":693,"percent_change":1476,"volume":687,"transactions":9,"vwap":1475},"2025-11-18",7.38095,7.51429,7.41905,0.39,{"date":1478,"open":1450,"high":1439,"low":1473,"close":1457,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1457},"2025-11-17",-0.4095,-5.25,47040,{"date":1483,"open":1463,"high":1456,"low":1449,"close":1440,"change":1209,"percent_change":1484,"volume":928,"transactions":9,"vwap":1440},"2025-11-14",-0.97,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":903,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-13",7.67619,7.95238,7.87619,1.47,15330,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1450,"change":927,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1450},"2025-11-12",7.79048,7.82857,7.72381,-0.37,17220,{"date":1500,"open":1494,"high":1494,"low":1487,"close":1494,"change":844,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1494},"2025-11-11",1.11,5985,{"date":1504,"open":1505,"high":1496,"low":1506,"close":1449,"change":903,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1449},"2025-11-10",7.71429,7.60952,1.51,7770,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":781,"percent_change":750,"volume":1215,"transactions":9,"vwap":1514},"2025-11-07",7.6,7.65714,7.52381,7.59048,{"date":1516,"open":1505,"high":1517,"low":1518,"close":1519,"change":1029,"percent_change":988,"volume":1520,"transactions":9,"vwap":1519},"2025-11-06",7.80952,7.53333,7.63809,41160,{"date":1522,"open":1512,"high":1523,"low":1506,"close":1496,"change":1524,"percent_change":1525,"volume":1044,"transactions":9,"vwap":1496},"2025-11-05",7.75238,0.1429,1.88,{"date":1527,"open":1528,"high":1529,"low":1469,"close":1530,"change":735,"percent_change":434,"volume":1140,"transactions":9,"vwap":1530},"2025-11-04",7.61905,7.74286,7.58095,{"date":1532,"open":1462,"high":1463,"low":1513,"close":1505,"change":860,"percent_change":1533,"volume":1048,"transactions":9,"vwap":1505},"2025-11-03",1.63,{"date":1535,"open":1530,"high":1529,"low":1469,"close":1514,"change":781,"percent_change":750,"volume":721,"transactions":9,"vwap":1514},"2025-10-31",{"date":1537,"open":1512,"high":1523,"low":1519,"close":1519,"change":1047,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1519},"2025-10-30",-0.12,12285,{"date":1541,"open":1542,"high":1543,"low":1514,"close":1544,"change":1545,"percent_change":1546,"volume":835,"transactions":9,"vwap":1544},"2025-10-29",7.88571,7.92381,7.64762,-0.2191,-2.79,{"date":1548,"open":1439,"high":1329,"low":1463,"close":1549,"change":686,"percent_change":1550,"volume":1170,"transactions":9,"vwap":1549},"2025-10-28",7.86667,-0.24,{"date":1552,"open":1448,"high":1267,"low":1549,"close":1542,"change":1008,"percent_change":1553,"volume":1418,"transactions":9,"vwap":1542},"2025-10-27",-0.48,{"date":1555,"open":1556,"high":1557,"low":1450,"close":1543,"change":869,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1543},"2025-10-24",7.90476,8.028571,0.24,22575,{"date":1561,"open":1562,"high":1562,"low":1439,"close":1556,"change":927,"percent_change":640,"volume":1319,"transactions":9,"vwap":1556},"2025-10-23",8.019048,{"date":1564,"open":1450,"high":1447,"low":1519,"close":1565,"change":1524,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-10-22",7.93333,1.83,33285,{"date":1569,"open":1530,"high":1570,"low":1518,"close":1494,"change":781,"percent_change":1571,"volume":1491,"transactions":9,"vwap":1494},"2025-10-21",7.85714,-0.61,{"date":1573,"open":1487,"high":1266,"low":1511,"close":1463,"change":1574,"percent_change":562,"volume":1575,"transactions":9,"vwap":1463},"2025-10-20",0.2667,44940,{"date":1577,"open":1512,"high":1542,"low":1513,"close":1578,"change":771,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-10-17",7.57143,-1.49,33915,{"date":1582,"open":1448,"high":1448,"low":1462,"close":1583,"change":961,"percent_change":921,"volume":1584,"transactions":9,"vwap":1583},"2025-10-16",7.68571,20160,{"date":1586,"open":1489,"high":1562,"low":1496,"close":1447,"change":883,"percent_change":1160,"volume":1000,"transactions":9,"vwap":1447},"2025-10-15",{"date":1588,"open":1514,"high":1488,"low":1514,"close":1549,"change":1524,"percent_change":1589,"volume":889,"transactions":9,"vwap":1549},"2025-10-14",1.85,{"date":1591,"open":1487,"high":1495,"low":1519,"close":1496,"change":764,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1496},"2025-10-13",2.27,30135,{"date":1595,"open":1450,"high":1596,"low":1455,"close":1455,"change":1380,"percent_change":822,"volume":1597,"transactions":9,"vwap":1455},"2025-10-10",8.14286,46515,{"date":1599,"open":1600,"high":1323,"low":1494,"close":1495,"change":888,"percent_change":1296,"volume":1170,"transactions":9,"vwap":1495},"2025-10-09",7.91429,{"date":1602,"open":1124,"high":1124,"low":1488,"close":1456,"change":1331,"percent_change":939,"volume":1603,"transactions":9,"vwap":1456},"2025-10-08",27090,{"date":1605,"open":1102,"high":1314,"low":1606,"close":1565,"change":735,"percent_change":1607,"volume":1603,"transactions":9,"vwap":1565},"2025-10-07",7.89524,-1.65,{"date":1609,"open":1190,"high":1143,"low":1562,"close":1610,"change":987,"percent_change":1611,"volume":1444,"transactions":9,"vwap":1610},"2025-10-06",8.066667,-1.28,{"date":1613,"open":1186,"high":1137,"low":1596,"close":1322,"change":992,"percent_change":168,"volume":1614,"transactions":9,"vwap":1322},"2025-10-03",17850,{"date":1616,"open":1111,"high":1414,"low":1329,"close":1323,"change":693,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1323},"2025-10-02",0.35,23100,{"date":1620,"open":1108,"high":1109,"low":1610,"close":1111,"change":1112,"percent_change":1113,"volume":1621,"transactions":9,"vwap":1111},"2025-10-01",122745,{"date":1623,"open":1111,"high":1143,"low":1624,"close":1108,"change":883,"percent_change":673,"volume":1625,"transactions":9,"vwap":1108},"2025-09-30",8.057143,34230,{"date":1627,"open":1137,"high":1414,"low":1322,"close":1441,"change":888,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1441},"2025-09-29",-1.94,15540,{"date":1631,"open":1129,"high":1129,"low":1125,"close":1118,"change":693,"percent_change":1198,"volume":687,"transactions":9,"vwap":1118},"2025-09-26",{"date":1633,"open":1109,"high":1164,"low":1109,"close":1186,"change":727,"percent_change":1634,"volume":1248,"transactions":9,"vwap":1186},"2025-09-25",-1.13,{"date":1636,"open":1186,"high":1143,"low":1186,"close":1191,"change":933,"percent_change":1637,"volume":851,"transactions":9,"vwap":1191},"2025-09-24",0.8,{"date":1639,"open":1108,"high":1185,"low":1108,"close":1118,"change":944,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1118},"2025-09-23",0.57,37380,{"date":1643,"open":1178,"high":1309,"low":1132,"close":1109,"change":802,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1109},"2025-09-22",-1.8,29295,{"date":1647,"open":1075,"high":1075,"low":1191,"close":1197,"change":971,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1197},"2025-09-19",-2.42,288330,{"date":1651,"open":1179,"high":892,"low":1130,"close":1075,"change":814,"percent_change":1053,"volume":1652,"transactions":9,"vwap":1075},"2025-09-18",47880,{"date":1654,"open":1655,"high":1214,"low":1176,"close":1164,"change":712,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1164},"2025-09-17",8.5619,-0.79,54915,{"date":1659,"open":1441,"high":267,"low":1441,"close":1136,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1136},"2025-09-16",0.2952,3.6,52815,{"date":1664,"open":1190,"high":1251,"low":1330,"close":1119,"change":712,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1119},"2025-09-15",-0.81,36645,{"date":1668,"open":1234,"high":1197,"low":1596,"close":1314,"change":189,"percent_change":189,"volume":1669,"transactions":9,"vwap":1314},"2025-09-12",48195,{"date":1671,"open":1329,"high":1234,"low":1329,"close":1314,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1314},"2025-09-11",0.2095,2.6,34650,{"date":1676,"open":1624,"high":1101,"low":1677,"close":1624,"change":712,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1624},"2025-09-10",8.038095,-0.82,32445,{"date":1681,"open":1322,"high":1132,"low":1434,"close":1267,"change":1047,"percent_change":1538,"volume":1682,"transactions":9,"vwap":1267},"2025-09-09",33810,{"date":1684,"open":1434,"high":1131,"low":1329,"close":1111,"change":903,"percent_change":679,"volume":1685,"transactions":9,"vwap":1111},"2025-09-08",47985,{"date":1687,"open":1688,"high":1110,"low":1570,"close":1562,"change":693,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1562},"2025-09-05",7.97143,0.36,44520,{"date":1692,"open":1102,"high":1111,"low":1600,"close":1456,"change":1047,"percent_change":1538,"volume":1693,"transactions":9,"vwap":1456},"2025-09-04",32655,{"date":1695,"open":1108,"high":1229,"low":1447,"close":1102,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1102},"2025-09-03",-0.3714,-4.44,49980,{"date":1700,"open":1261,"high":267,"low":1125,"close":1178,"change":544,"percent_change":1701,"volume":1662,"transactions":9,"vwap":1178},"2025-09-02",-2.33,{"date":1703,"open":1124,"high":1151,"low":1414,"close":1145,"change":1672,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1145},"2025-08-29",2.51,83055,{"date":1707,"open":1129,"high":1309,"low":1101,"close":1124,"change":1047,"percent_change":499,"volume":1708,"transactions":9,"vwap":1124},"2025-08-28",30030,{"date":1710,"open":1117,"high":1225,"low":1117,"close":1178,"change":844,"percent_change":326,"volume":1711,"transactions":9,"vwap":1178},"2025-08-27",31500,{"date":1713,"open":1109,"high":1229,"low":1132,"close":1234,"change":1047,"percent_change":499,"volume":1300,"transactions":9,"vwap":1234},"2025-08-26",{"date":1715,"open":1303,"high":1144,"low":1101,"close":1109,"change":839,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1109},"2025-08-25",-3.54,32970,{"date":1719,"open":1267,"high":1159,"low":1600,"close":267,"change":1103,"percent_change":1720,"volume":1721,"transactions":9,"vwap":267},"2025-08-22",8.14,58170,{"date":1723,"open":1434,"high":1185,"low":1447,"close":1488,"change":1246,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1488},"2025-08-21",-0.71,18270,{"date":1727,"open":1234,"high":1234,"low":1329,"close":1728,"change":992,"percent_change":168,"volume":1337,"transactions":9,"vwap":1728},"2025-08-20",8.0095243,{"date":1730,"open":1562,"high":1186,"low":1556,"close":1102,"change":781,"percent_change":1731,"volume":981,"transactions":9,"vwap":1102},"2025-08-19",-0.59,{"date":1733,"open":1434,"high":1101,"low":1543,"close":1734,"change":686,"percent_change":1550,"volume":816,"transactions":9,"vwap":1734},"2025-08-18",8.047619,{"date":1736,"open":228,"high":228,"low":1549,"close":1610,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1610},"2025-08-15",-0.6286,-7.23,130935,{"date":1741,"open":1136,"high":882,"low":1136,"close":1080,"change":888,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1080},"2025-08-14",-1.83,31395,{"date":1745,"open":1746,"high":1052,"low":228,"close":820,"change":693,"percent_change":1747,"volume":1748,"transactions":9,"vwap":820},"2025-08-13",8.93333,0.32,49560,{"date":1750,"open":915,"high":826,"low":1201,"close":1094,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1094},"2025-08-12",0.3143,3.69,43050,{"date":1755,"open":1252,"high":1309,"low":1108,"close":1303,"change":1081,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1303},"2025-08-11",1.59,48300,{"date":1759,"open":1178,"high":1201,"low":1414,"close":1176,"change":189,"percent_change":189,"volume":1760,"transactions":9,"vwap":1176},"2025-08-08",16485,{"date":1762,"open":1252,"high":1309,"low":1125,"close":1176,"change":727,"percent_change":1763,"volume":1287,"transactions":9,"vwap":1176},"2025-08-07",-1.12,{"date":1765,"open":1252,"high":915,"low":1164,"close":1129,"change":1426,"percent_change":1766,"volume":885,"transactions":9,"vwap":1129},"2025-08-06",-0.22,{"date":1768,"open":1257,"high":1163,"low":1441,"close":1136,"change":1574,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1136},"2025-08-05",3.24,45675,{"date":1772,"open":1110,"high":1108,"low":1728,"close":1262,"change":827,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1262},"2025-08-04",2.73,30345,{"date":1776,"open":1102,"high":1734,"low":1600,"close":1728,"change":712,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1728},"2025-08-01",-0.83,49770,{"date":1780,"open":1456,"high":1109,"low":1600,"close":1110,"change":883,"percent_change":845,"volume":1781,"transactions":9,"vwap":1110},"2025-07-31",42945,{"date":1783,"open":1101,"high":1124,"low":1600,"close":1102,"change":1315,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1102},"2025-07-30",-2.66,49245,{"date":1787,"open":1185,"high":1251,"low":1596,"close":1101,"change":735,"percent_change":1788,"volume":1711,"transactions":9,"vwap":1101},"2025-07-29",-1.6,{"date":1790,"open":1225,"high":1129,"low":1132,"close":1414,"change":727,"percent_change":1634,"volume":1791,"transactions":9,"vwap":1414},"2025-07-28",59850,{"date":1793,"open":1229,"high":1309,"low":1178,"close":1197,"change":1047,"percent_change":499,"volume":804,"transactions":9,"vwap":1197},"2025-07-25",{"date":1795,"open":908,"high":908,"low":1261,"close":1225,"change":1451,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1225},"2025-07-24",-2.09,28875,{"date":1799,"open":1186,"high":1144,"low":1186,"close":894,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":894},"2025-07-23",0.3048,3.66,54600,{"date":1804,"open":1137,"high":1261,"low":1109,"close":1137,"change":189,"percent_change":189,"volume":1805,"transactions":9,"vwap":1137},"2025-07-22",40845,{"date":1807,"open":1314,"high":1176,"low":1117,"close":1137,"change":1047,"percent_change":499,"volume":1808,"transactions":9,"vwap":1137},"2025-07-21",50085,{"date":1810,"open":1303,"high":807,"low":1118,"close":1118,"change":1029,"percent_change":728,"volume":1811,"transactions":9,"vwap":1118},"2025-07-18",36960,{"date":1813,"open":1108,"high":1225,"low":1108,"close":1164,"change":860,"percent_change":1814,"volume":1066,"transactions":9,"vwap":1164},"2025-07-17",1.49,{"date":1816,"open":1124,"high":1176,"low":1131,"close":1125,"change":927,"percent_change":1276,"volume":1817,"transactions":9,"vwap":1125},"2025-07-16",36750,{"date":1819,"open":894,"high":1075,"low":1109,"close":1137,"change":821,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1137},"2025-07-15",-3.74,61845,{"date":1823,"open":878,"high":832,"low":915,"close":1075,"change":1380,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1075},"2025-07-14",-3.09,41055,{"date":1827,"open":926,"high":724,"low":769,"close":1746,"change":1828,"percent_change":988,"volume":1829,"transactions":9,"vwap":1746},"2025-07-11",-0.1007,56385,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-07-10",9.10658,9.27891,9.034014,-0.0635,-0.7,64055,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-07-09",9.36961,9.47846,9.024943,9.097506,-0.254,-2.72,68686,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1525,"volume":1854,"transactions":9,"vwap":1852},"2025-07-08",9.23356,9.41497,9.161,9.35147,0.1723,81585,{"date":1856,"open":1857,"high":1841,"low":1858,"close":1859,"change":1860,"percent_change":1546,"volume":1861,"transactions":9,"vwap":1859},"2025-07-07",9.43311,8.97052,9.17914,-0.263,95036,{"date":1863,"open":1852,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-07-03",9.46939,9.24263,9.44218,0.1814,1.96,40903,{"date":1871,"open":1872,"high":698,"low":1873,"close":1874,"change":1875,"percent_change":544,"volume":1876,"transactions":9,"vwap":1874},"2025-07-02",9.2517,9.079365,9.26077,-0.0181,80372,{"date":1878,"open":1879,"high":1864,"low":1879,"close":1833,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1833},"2025-07-01",8.87982,0.3447,3.86,127008,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1880,"percent_change":1181,"volume":1889,"transactions":9,"vwap":1888},"2025-06-30",8.6712,8.97959,8.62585,8.93424,129654,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":870,"volume":1897,"transactions":9,"vwap":1895},"2025-06-27",8.61678,8.90703,8.45352,8.58957,0.0181,2032569,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1145,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1145},"2025-06-26",8.68027,8.77098,8.49887,0.0544,0.64,62843,{"date":1907,"open":1908,"high":1858,"low":1909,"close":1910,"change":1911,"percent_change":1796,"volume":1912,"transactions":9,"vwap":1910},"2025-06-25",8.83447,8.50794,8.51701,-0.1814,77837,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":845,"volume":1920,"transactions":9,"vwap":1918},"2025-06-24",8.65306,8.78912,8.53515,8.69841,0.0816,68024,{"date":1922,"open":1923,"high":1834,"low":1917,"close":1892,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1892},"2025-06-23",8.86168,-0.2721,-3.06,99446,{"date":1928,"open":1929,"high":1886,"low":1930,"close":1931,"change":1932,"percent_change":1571,"volume":993,"transactions":9,"vwap":1931},"2025-06-20",8.92517,8.8254,8.88889,-0.0544,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-06-18",8.66213,9.015873,8.94331,0.263,3.03,58653,{"date":1942,"open":1892,"high":1943,"low":1944,"close":1900,"change":1945,"percent_change":632,"volume":1946,"transactions":9,"vwap":1900},"2025-06-17",8.89796,8.48073,0.0454,49282,{"date":1948,"open":1949,"high":1950,"low":1887,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-06-16",9.052154,9.088435,8.63492,-0.2812,-3.15,78388,{"date":1956,"open":1957,"high":1958,"low":1943,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-06-13",9.070295,9.18821,8.9161,-0.2086,-2.29,55346,{"date":1964,"open":1965,"high":1851,"low":1888,"close":1966,"change":1967,"percent_change":1332,"volume":1968,"transactions":9,"vwap":1966},"2025-06-12",9.061224,9.12472,0.0635,87539,{"date":1970,"open":1949,"high":1971,"low":1842,"close":1965,"change":1972,"percent_change":52,"volume":1973,"transactions":9,"vwap":1965},"2025-06-11",9.19728,0.0091,28886,{"date":1975,"open":1873,"high":1976,"low":1886,"close":1949,"change":1903,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1949},"2025-06-10",9.15193,0.6,40241,{"date":1980,"open":1950,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-06-09",9.11565,8.99773,-0.1088,-1.19,33296,{"date":1987,"open":1965,"high":1988,"low":1888,"close":1832,"change":1989,"percent_change":1358,"volume":1990,"transactions":9,"vwap":1832},"2025-06-06",9.21542,0.1088,60748,{"date":1992,"open":1993,"high":1873,"low":1994,"close":1982,"change":1995,"percent_change":89,"volume":1996,"transactions":9,"vwap":1982},"2025-06-05",9.0068026,8.85261,0.0998,42446,{"date":1998,"open":1893,"high":1958,"low":1999,"close":1943,"change":1932,"percent_change":1571,"volume":2000,"transactions":9,"vwap":1943},"2025-06-04",8.87075,40462,{"date":2002,"open":1957,"high":1988,"low":1931,"close":775,"change":1896,"percent_change":980,"volume":2003,"transactions":9,"vwap":775},"2025-06-03",42998,{"date":2005,"open":2006,"high":2007,"low":1943,"close":1888,"change":2008,"percent_change":237,"volume":2009,"transactions":9,"vwap":1888},"2025-06-02",9.043084,9.28798,-0.0091,46856,{"date":2011,"open":2012,"high":1988,"low":1908,"close":1937,"change":2013,"percent_change":2014,"volume":1973,"transactions":9,"vwap":1937},"2025-05-30",9.17007,-0.2177,-2.38,{"date":2016,"open":2006,"high":1859,"low":1858,"close":1851,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1851},"2025-05-29",0.2086,2.33,32634,{"date":2021,"open":1993,"high":1950,"low":1943,"close":775,"change":1896,"percent_change":980,"volume":2022,"transactions":9,"vwap":775},"2025-05-28",42777,{"date":2024,"open":1886,"high":2025,"low":2026,"close":1888,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1888},"2025-05-27",9.32426,8.80726,0.1179,1.34,78167,{"date":2031,"open":1999,"high":1959,"low":2032,"close":2033,"change":2034,"percent_change":1678,"volume":2035,"transactions":9,"vwap":2033},"2025-05-23",8.74376,8.81633,-0.0726,20948,{"date":2037,"open":1893,"high":2038,"low":1150,"close":1931,"change":1875,"percent_change":544,"volume":2039,"transactions":9,"vwap":1931},"2025-05-22",9.97732,49943,{"date":2041,"open":2042,"high":2042,"low":1908,"close":1893,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1893},"2025-05-21",9.26984,-0.4807,-5.12,93382,{"date":2047,"open":1850,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-05-20",9.86848,9.38776,-0.0272,-0.29,26240,{"date":2054,"open":1976,"high":2055,"low":1976,"close":1850,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1850},"2025-05-19",9.56009,0.1633,1.77,27452,{"date":2060,"open":1864,"high":2061,"low":2062,"close":1872,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1872},"2025-05-16",9.71429,9.20635,-0.3265,-3.41,37154,{"date":2067,"open":2068,"high":2069,"low":1850,"close":2070,"change":2071,"percent_change":38,"volume":2072,"transactions":9,"vwap":2070},"2025-05-15",9.65079,9.85034,9.57823,-0.0454,34949,{"date":2074,"open":2075,"high":2076,"low":931,"close":2077,"change":2078,"percent_change":1310,"volume":2079,"transactions":9,"vwap":2077},"2025-05-14",9.4059,9.72336,9.62358,0.2268,31642,{"date":2081,"open":1872,"high":2082,"low":1872,"close":2083,"change":2084,"percent_change":1160,"volume":2085,"transactions":9,"vwap":2083},"2025-05-13",9.5873,9.39682,0.0907,13671,{"date":2087,"open":2088,"high":2088,"low":1833,"close":2089,"change":1972,"percent_change":52,"volume":2090,"transactions":9,"vwap":2089},"2025-05-12",9.68707,9.30612,22822,{"date":2092,"open":2049,"high":1864,"low":1843,"close":2093,"change":2094,"percent_change":1484,"volume":2095,"transactions":9,"vwap":2093},"2025-05-09",9.29705,-0.0907,28445,{"date":2097,"open":1832,"high":1841,"low":1949,"close":2049,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2049},"2025-05-08",0.3175,3.5,24476,{"date":2102,"open":1957,"high":1851,"low":2103,"close":1957,"change":2104,"percent_change":1611,"volume":2105,"transactions":9,"vwap":1957},"2025-05-07",8.96145,-0.1179,30098,{"date":2107,"open":1988,"high":2108,"low":2012,"close":1958,"change":2094,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1958},"2025-05-06",9.56916,-0.98,31973,{"date":2112,"open":2113,"high":2114,"low":1874,"close":1833,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1833},"2025-05-05",9.65986,9.90476,-0.3719,-3.85,34288,{"date":2119,"open":1833,"high":2113,"low":1976,"close":2068,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2068},"2025-05-02",0.4172,4.52,25027,{"date":2124,"open":2093,"high":698,"low":1849,"close":1849,"change":1932,"percent_change":1731,"volume":981,"transactions":9,"vwap":1849},"2025-05-01",{"date":2126,"open":1834,"high":2007,"low":1959,"close":2007,"change":2127,"percent_change":1756,"volume":2128,"transactions":9,"vwap":2007},"2025-04-30",0.1451,36934,{"date":2130,"open":2006,"high":1849,"low":2006,"close":756,"change":1972,"percent_change":52,"volume":2131,"transactions":9,"vwap":756},"2025-04-29",39249,{"date":182,"open":2133,"high":756,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1869,"transactions":9,"vwap":2135},8.84354,8.79819,9.13379,0.2902,3.28]