[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUNS":3,"homepage-market-summary":26,"stock-historical-SUNS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"SUNS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Sunrise Realty Trust, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":15,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},6.28,6.38,6.4268,6.25,6.43,-0.15,-2.33,78019.246432,879,6.2978,15.74,92162.36460706417,0.3,561,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":15,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},11.78,85815,31322386.544563,-33.62,"2025-04-21",[179,180,188,199,210,221,232,241,251,261,271,281,290,297,304,313,320,327,334,343,350,357,366,370,378,384,393,401,408,417,425,435,445,454,461,467,474,482,490,497,504,514,521,530,541,550,558,567,575,585,592,600,607,615,623,632,638,643,648,651,658,664,672,680,689,694,700,709,716,722,729,737,742,746,752,759,766,772,780,786,790,794,798,805,810,819,826,832,838,843,848,854,858,865,870,874,879,884,888,892,899,903,906,910,914,919,923,929,934,939,944,950,956,960,963,967,971,975,980,984,987,991,996,1002,1005,1008,1012,1016,1022,1027,1031,1034,1038,1043,1048,1054,1060,1066,1069,1072,1079,1086,1093,1099,1106,1112,1120,1126,1132,1137,1143,1148,1153,1156,1161,1164,1170,1177,1183,1190,1196,1203,1207,1212,1216,1221,1225,1228,1236,1239,1243,1248,1253,1258,1262,1267,1272,1276,1282,1286,1290,1294,1298,1301,1306,1312,1319,1326,1329,1334,1340,1346,1352,1357,1364,1369,1375,1382,1389,1397,1403,1411,1418,1423,1429,1434,1439,1445,1450,1456,1461,1468,1475,1482,1488,1492,1496,1501,1505,1508,1512,1516,1519,1524,1527,1530,1535,1539,1544,1549,1553,1559,1563,1568,1573,1578,1584,1589,1592,1596,1599,1605,1610,1615,1620,1625,1629,1633,1638,1642,1648,1652,1658,1663,1670,1677,1683,1689,1695,1701,1706,1714,1721,1728,1733,1739,1745,1749,1756,1763,1767,1772,1777,1781,1784,1788,1793,1798,1801,1810,1817,1820,1826,1831,1837,1842,1849,1856,1861,1866,1871,1874,1876,1880,1884,1889,1894,1898,1901,1904,1909,1913,1918,1924,1928,1932,1935,1941,1946,1951,1955,1960,1964,1968,1973,1978,1982,1988,1993,1997,1999,2003,2006,2011,2015,2019,2024,2029,2032,2037,2041,2044,2050,2056,2060,2064,2069,2072,2077,2081,2083,2087,2092,2098,2101,2104,2109,2113,2117,2120,2123,2127,2131,2135,2141,2146,2152,2156,2160,2164,2169,2175,2180,2184,2189],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":183,"low":16,"close":16,"change":136,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",6.74,6.8468,-8.01,183812.85294,1591,6.5218,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",7.03,7.075,6.93,6.99,-0.07,-0.99,148193.589009,1588,7.003,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",7.26,7.3058,7.05,7.06,-0.13,-1.81,95901.10647,1228,7.1349,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",7.21,7.375,7.14,7.19,-0.04,-0.55,83251.403879,1167,7.1881,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",7.35,7.475,7.16,7.23,-0.12,-1.63,82731.534923,1152,7.2383,{"date":233,"open":234,"high":235,"low":223,"close":223,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",7.69,7.8,-0.26,-3.42,86688.652696,1076,7.5879,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",7.31,7.65,7.61,0.36,4.97,93507.102788,763,7.513,{"date":252,"open":223,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",7.4,7.245,7.25,-0.06,-0.82,110454.745,1083,7.3325,{"date":262,"open":263,"high":264,"low":265,"close":243,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",7.45,7.47,7.22,-0.19,-2.53,123810.268694,952,7.3285,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":162,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",7.55,7.56,7.38,7.5,0.4,74990.470604,1056,7.4986,{"date":282,"open":283,"high":284,"low":253,"close":264,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",7.43,7.5196,0.02,0.27,65400.12749,762,7.4728,{"date":291,"open":253,"high":292,"low":293,"close":263,"change":285,"percent_change":286,"volume":294,"transactions":295,"vwap":296},"2026-09-15",7.48,7.3,77307.825263,873,7.3919,{"date":298,"open":201,"high":283,"low":215,"close":283,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",0.16,2.2,107350.503884,1117,7.2774,{"date":305,"open":275,"high":263,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",7.235,7.27,-0.01,-0.14,63165.208056,776,7.3114,{"date":314,"open":253,"high":273,"low":315,"close":315,"change":227,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",7.28,-1.62,84710.37547,844,7.4124,{"date":321,"open":264,"high":264,"low":253,"close":253,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",-0.08,-1.07,36974.379953,665,7.4349,{"date":328,"open":292,"high":329,"low":253,"close":292,"change":330,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",7.6,0,49442.46152,673,7.444,{"date":335,"open":276,"high":336,"low":337,"close":292,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",7.709,7.41,0.01,0.13,43446.231414,562,7.4757,{"date":344,"open":345,"high":346,"low":253,"close":264,"change":338,"percent_change":339,"volume":347,"transactions":348,"vwap":349},"2026-09-03",7.46,7.54,42523.888188,505,7.4583,{"date":351,"open":352,"high":353,"low":337,"close":345,"change":308,"percent_change":205,"volume":354,"transactions":355,"vwap":356},"2026-09-02",7.49,7.5499,40429.224677,484,7.4903,{"date":358,"open":359,"high":360,"low":359,"close":264,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",7.42,7.514,-0.02,-0.27,74151.943784,661,7.4585,{"date":367,"open":276,"high":329,"low":283,"close":352,"change":308,"percent_change":205,"volume":368,"transactions":369,"vwap":224},"2026-08-31",56662.430734,1010,{"date":371,"open":372,"high":373,"low":264,"close":276,"change":216,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",7.59,7.68,-0.53,36893.154543,923,7.5401,{"date":379,"open":380,"high":245,"low":276,"close":346,"change":308,"percent_change":205,"volume":381,"transactions":382,"vwap":383},"2026-08-27",7.5998,31882.23235,644,7.5536,{"date":385,"open":245,"high":386,"low":387,"close":273,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",7.6562,7.53,-0.05,-0.66,35864.514456,609,7.5706,{"date":394,"open":395,"high":396,"low":397,"close":329,"change":308,"percent_change":205,"volume":398,"transactions":399,"vwap":400},"2026-08-25",7.62,7.66,7.52,53301.15536,1011,7.5785,{"date":402,"open":244,"high":403,"low":372,"close":245,"change":216,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",7.75,-0.52,37336.025911,851,7.6479,{"date":409,"open":410,"high":411,"low":412,"close":244,"change":162,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",7.7,7.85,7.6101,0.39,50083.577572,1147,7.6919,{"date":418,"open":419,"high":419,"low":420,"close":395,"change":194,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",7.78,7.58,-0.91,52761.588922,892,7.6313,{"date":426,"open":427,"high":428,"low":429,"close":234,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",7.94,7.99,7.665,-0.21,-2.66,97378.708568,1496,7.7875,{"date":436,"open":437,"high":438,"low":410,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",7.82,7.91,7.9,0.14,1.8,63648.101374,1276,7.8002,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":338,"percent_change":339,"volume":451,"transactions":452,"vwap":453},"2026-08-17",7.77,7.8627,7.645,7.76,82086.161948,2095,7.7558,{"date":455,"open":273,"high":447,"low":253,"close":403,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",0.25,3.33,203230.733683,2287,7.4979,{"date":462,"open":352,"high":420,"low":463,"close":276,"change":308,"percent_change":205,"volume":464,"transactions":465,"vwap":466},"2026-08-13",7.365,256272.172831,2383,7.4897,{"date":468,"open":469,"high":469,"low":276,"close":470,"change":285,"percent_change":286,"volume":471,"transactions":472,"vwap":473},"2026-08-12",7.71,7.51,80908.718559,974,7.5572,{"date":475,"open":410,"high":476,"low":352,"close":352,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",7.775,-0.24,-3.1,99914.347791,1172,7.6138,{"date":483,"open":484,"high":485,"low":469,"close":484,"change":194,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",7.73,7.83,-0.9,81676.151198,964,7.7603,{"date":491,"open":235,"high":492,"low":274,"close":235,"change":388,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",7.8212,-0.64,112199.002674,1209,7.7149,{"date":498,"open":420,"high":499,"low":420,"close":411,"change":339,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",7.9418,1.68,48307.877114,862,7.783,{"date":505,"open":411,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",7.875,7.63,7.72,-0.1,-1.28,65635.636666,962,7.7091,{"date":515,"open":439,"high":516,"low":507,"close":437,"change":49,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",8.0097,0.51,135260.830912,1665,7.7619,{"date":522,"open":523,"high":524,"low":525,"close":419,"change":256,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",7.86,8.0499,7.765,-0.77,72860.596793,1400,7.852,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",8.06,8.065,7.79,7.84,-0.17,-2.12,38011.539379,1166,7.854,{"date":542,"open":439,"high":543,"low":523,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",8.04,8.01,0.15,1.91,61917.381896,1023,7.9236,{"date":551,"open":552,"high":552,"low":553,"close":523,"change":309,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",8.03,7.8583,-1.75,53478.00641,1503,7.9327,{"date":559,"open":560,"high":561,"low":562,"close":560,"change":361,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",8,8.07,7.895,-0.25,44622.049668,900,7.9927,{"date":568,"open":552,"high":569,"low":485,"close":570,"change":49,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",8.1,8.02,0.5,48757.185312,730,7.9503,{"date":576,"open":577,"high":578,"low":534,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",7.81,8.005,7.98,0.21,2.7,59981.402467,1277,7.97,{"date":586,"open":569,"high":569,"low":447,"close":447,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",-0.32,-3.96,53750.919662,1162,7.911,{"date":593,"open":561,"high":594,"low":595,"close":596,"change":330,"percent_change":330,"volume":597,"transactions":598,"vwap":599},"2026-07-22",8.14,8.035,8.09,19407.32309,616,8.0901,{"date":601,"open":602,"high":603,"low":579,"close":596,"change":285,"percent_change":456,"volume":604,"transactions":605,"vwap":606},"2026-07-21",8.075,8.11,50486.56648,893,8.0577,{"date":608,"open":609,"high":609,"low":439,"close":561,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",8.37,-0.23,-2.77,101847.307106,1345,8.0608,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":477,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-17",8.56,8.65,8.26,8.3,-2.81,21500,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-16",8.35,8.59,8.24,8.54,0.23,2.77,77300,{"date":633,"open":634,"high":635,"low":636,"close":634,"change":68,"percent_change":141,"volume":637,"transactions":9,"vwap":634},"2026-07-15",8.31,8.485,8.27,43100,{"date":639,"open":596,"high":640,"low":596,"close":619,"change":440,"percent_change":641,"volume":642,"transactions":9,"vwap":619},"2026-07-14",8.32,1.72,69600,{"date":644,"open":561,"high":620,"low":561,"close":645,"change":646,"percent_change":170,"volume":647,"transactions":9,"vwap":645},"2026-07-13",8.12,0.08,68600,{"date":649,"open":561,"high":645,"low":544,"close":543,"change":308,"percent_change":227,"volume":650,"transactions":9,"vwap":543},"2026-07-10",31700,{"date":652,"open":653,"high":654,"low":437,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-09",7.93,8.05,0.17,2.16,63400,{"date":659,"open":660,"high":428,"low":661,"close":660,"change":216,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-08",7.88,7.805,-0.51,73300,{"date":665,"open":619,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-07",8.34,7.871,7.92,-0.29,-3.53,61800,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":285,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-06",8.23,8.315,8.18,8.21,0.24,55000,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",8.36,8.385,8.105,8.19,-0.11,-1.33,50700,{"date":690,"open":438,"high":691,"low":660,"close":620,"change":277,"percent_change":692,"volume":693,"transactions":9,"vwap":620},"2026-07-01",8.38,5.06,97400,{"date":695,"open":696,"high":677,"low":485,"close":439,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":439},"2026-06-30",8.16,-0.58,-6.84,152700,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-29",8.55,8.565,8.4,8.48,0.06,0.71,138300,{"date":710,"open":711,"high":712,"low":682,"close":713,"change":536,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-26",8.61,8.8,8.42,-1.98,1271300,{"date":717,"open":718,"high":719,"low":635,"close":626,"change":49,"percent_change":720,"volume":721,"transactions":9,"vwap":626},"2026-06-25",8.58,8.755,0.47,168900,{"date":723,"open":724,"high":725,"low":726,"close":702,"change":102,"percent_change":727,"volume":728,"transactions":9,"vwap":702},"2026-06-24",8.45,8.66,8.445,1.3,134700,{"date":730,"open":640,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",8.625,8.25,8.44,0.09,1.08,59500,{"date":738,"open":609,"high":739,"low":619,"close":625,"change":686,"percent_change":740,"volume":741,"transactions":9,"vwap":625},"2026-06-22",8.671,-1.3,97900,{"date":743,"open":702,"high":711,"low":724,"close":744,"change":285,"percent_change":678,"volume":745,"transactions":9,"vwap":744},"2026-06-18",8.46,121200,{"date":747,"open":744,"high":748,"low":749,"close":733,"change":388,"percent_change":750,"volume":751,"transactions":9,"vwap":733},"2026-06-17",8.69,8.418,-0.59,79100,{"date":753,"open":754,"high":755,"low":733,"close":756,"change":757,"percent_change":493,"volume":758,"transactions":9,"vwap":756},"2026-06-16",8.57,8.76,8.49,-0.055,122100,{"date":760,"open":761,"high":762,"low":628,"close":763,"change":764,"percent_change":706,"volume":765,"transactions":9,"vwap":763},"2026-06-15",8.62,8.78,8.545,0.005,161300,{"date":767,"open":768,"high":769,"low":704,"close":628,"change":162,"percent_change":770,"volume":771,"transactions":9,"vwap":628},"2026-06-12",8.5,8.699,0.35,72800,{"date":773,"open":774,"high":775,"low":620,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-11",8.41,8.77,8.51,0.1,1.19,58800,{"date":781,"open":782,"high":783,"low":774,"close":774,"change":227,"percent_change":784,"volume":785,"transactions":9,"vwap":774},"2026-06-10",8.53,8.635,-1.41,39200,{"date":787,"open":682,"high":626,"low":625,"close":782,"change":655,"percent_change":788,"volume":789,"transactions":9,"vwap":782},"2026-06-09",2.03,66700,{"date":791,"open":626,"high":783,"low":625,"close":682,"change":322,"percent_change":792,"volume":793,"transactions":9,"vwap":682},"2026-06-08",-0.95,66000,{"date":795,"open":711,"high":755,"low":713,"close":733,"change":266,"percent_change":796,"volume":797,"transactions":9,"vwap":733},"2026-06-05",-2.2,73600,{"date":799,"open":702,"high":800,"low":801,"close":802,"change":440,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-04",8.71,8.52,8.63,1.65,26300,{"date":806,"open":807,"high":712,"low":705,"close":756,"change":563,"percent_change":808,"volume":809,"transactions":9,"vwap":756},"2026-06-03",8.73,-2.86,62600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-02",8.9,8.99,8.611,8.74,-0.18,-2.02,91700,{"date":820,"open":821,"high":822,"low":755,"close":823,"change":285,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-01",8.89,8.95,8.92,0.22,139500,{"date":827,"open":828,"high":829,"low":754,"close":812,"change":580,"percent_change":830,"volume":831,"transactions":9,"vwap":812},"2026-05-29",8.67,8.918,2.42,60900,{"date":833,"open":834,"high":835,"low":834,"close":748,"change":629,"percent_change":836,"volume":837,"transactions":9,"vwap":748},"2026-05-28",8.43,8.715,2.72,89100,{"date":839,"open":705,"high":756,"low":840,"close":744,"change":216,"percent_change":841,"volume":842,"transactions":9,"vwap":744},"2026-05-27",8.357,-0.47,67100,{"date":844,"open":609,"high":768,"low":677,"close":768,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":768},"2026-05-26",0.2,2.41,87700,{"date":849,"open":850,"high":851,"low":685,"close":620,"change":102,"percent_change":852,"volume":853,"transactions":9,"vwap":620},"2026-05-22",8.2,8.33,1.34,79700,{"date":855,"open":552,"high":850,"low":579,"close":685,"change":102,"percent_change":856,"volume":857,"transactions":9,"vwap":685},"2026-05-21",1.36,89300,{"date":859,"open":668,"high":645,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-20",7.873,8.08,0.12,1.51,56400,{"date":866,"open":584,"high":569,"low":577,"close":867,"change":112,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-19",7.96,-0.38,48700,{"date":871,"open":427,"high":676,"low":427,"close":428,"change":706,"percent_change":872,"volume":873,"transactions":9,"vwap":428},"2026-05-18",0.76,53700,{"date":875,"open":653,"high":654,"low":661,"close":653,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":653},"2026-05-15",-0.09,-1.12,90300,{"date":880,"open":654,"high":619,"low":484,"close":570,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":570},"2026-05-14",0.67,9.12,302400,{"date":885,"open":223,"high":263,"low":886,"close":223,"change":308,"percent_change":309,"volume":887,"transactions":9,"vwap":223},"2026-05-13",7.336,91300,{"date":889,"open":337,"high":429,"low":223,"close":890,"change":388,"percent_change":891,"volume":671,"transactions":9,"vwap":890},"2026-05-12",7.36,-0.67,{"date":893,"open":244,"high":894,"low":895,"close":337,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":337},"2026-05-11",7.764,7.399,-0.22,-2.88,99700,{"date":900,"open":484,"high":484,"low":387,"close":507,"change":322,"percent_change":901,"volume":902,"transactions":9,"vwap":507},"2026-05-08",-1.04,57100,{"date":904,"open":508,"high":660,"low":410,"close":469,"change":330,"percent_change":330,"volume":905,"transactions":9,"vwap":469},"2026-05-07",82000,{"date":907,"open":395,"high":403,"low":395,"close":469,"change":777,"percent_change":908,"volume":909,"transactions":9,"vwap":469},"2026-05-06",1.31,45600,{"date":911,"open":397,"high":373,"low":337,"close":245,"change":777,"percent_change":912,"volume":913,"transactions":9,"vwap":245},"2026-05-05",1.33,119300,{"date":915,"open":507,"high":916,"low":276,"close":470,"change":227,"percent_change":917,"volume":918,"transactions":9,"vwap":470},"2026-05-04",7.681,-1.57,70400,{"date":920,"open":276,"high":244,"low":283,"close":507,"change":440,"percent_change":921,"volume":922,"transactions":9,"vwap":507},"2026-05-01",1.87,66400,{"date":924,"open":276,"high":925,"low":359,"close":352,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":352},"2026-04-30",7.604,0.07,0.94,93500,{"date":930,"open":395,"high":395,"low":931,"close":359,"change":91,"percent_change":932,"volume":933,"transactions":9,"vwap":359},"2026-04-29",7.385,-2.62,49800,{"date":935,"open":273,"high":396,"low":936,"close":395,"change":646,"percent_change":937,"volume":938,"transactions":9,"vwap":395},"2026-04-28",7.462,1.06,51500,{"date":940,"open":387,"high":941,"low":942,"close":346,"change":338,"percent_change":339,"volume":943,"transactions":9,"vwap":346},"2026-04-27",7.565,7.478,69200,{"date":945,"open":359,"high":946,"low":947,"close":387,"change":706,"percent_change":948,"volume":949,"transactions":9,"vwap":387},"2026-04-24",7.585,7.37,0.8,84400,{"date":951,"open":245,"high":952,"low":953,"close":264,"change":309,"percent_change":954,"volume":955,"transactions":9,"vwap":264},"2026-04-23",7.762,7.415,-1.84,154600,{"date":957,"open":535,"high":439,"low":245,"close":245,"change":536,"percent_change":958,"volume":959,"transactions":9,"vwap":245},"2026-04-22",-2.19,60400,{"date":961,"open":437,"high":427,"low":450,"close":419,"change":256,"percent_change":526,"volume":962,"transactions":9,"vwap":419},"2026-04-21",98000,{"date":964,"open":447,"high":965,"low":447,"close":535,"change":49,"percent_change":517,"volume":966,"transactions":9,"vwap":535},"2026-04-20",7.89,67700,{"date":968,"open":403,"high":428,"low":403,"close":235,"change":734,"percent_change":969,"volume":970,"transactions":9,"vwap":235},"2026-04-17",1.17,172200,{"date":972,"open":668,"high":668,"low":469,"close":469,"change":563,"percent_change":973,"volume":974,"transactions":9,"vwap":469},"2026-04-16",-3.14,90900,{"date":976,"open":660,"high":596,"low":977,"close":867,"change":339,"percent_change":978,"volume":979,"transactions":9,"vwap":867},"2026-04-15",7.755,1.66,109600,{"date":981,"open":469,"high":439,"low":469,"close":485,"change":862,"percent_change":982,"volume":983,"transactions":9,"vwap":485},"2026-04-14",1.56,191400,{"date":985,"open":447,"high":447,"low":395,"close":469,"change":194,"percent_change":486,"volume":986,"transactions":9,"vwap":469},"2026-04-13",95300,{"date":988,"open":439,"high":584,"low":419,"close":419,"change":227,"percent_change":989,"volume":990,"transactions":9,"vwap":419},"2026-04-10",-1.52,96600,{"date":992,"open":579,"high":570,"low":993,"close":439,"change":322,"percent_change":994,"volume":995,"transactions":9,"vwap":439},"2026-04-09",7.885,-1,91100,{"date":997,"open":998,"high":560,"low":998,"close":579,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":579},"2026-04-08",7.74,0.33,4.31,75800,{"date":1003,"open":244,"high":469,"low":276,"close":244,"change":216,"percent_change":404,"volume":1004,"transactions":9,"vwap":244},"2026-04-07",144400,{"date":1006,"open":373,"high":411,"low":507,"close":234,"change":330,"percent_change":330,"volume":1007,"transactions":9,"vwap":234},"2026-04-06",97200,{"date":1009,"open":373,"high":577,"low":1010,"close":234,"change":194,"percent_change":486,"volume":1011,"transactions":9,"vwap":234},"2026-04-02",7.625,58200,{"date":1013,"open":1014,"high":1014,"low":273,"close":450,"change":734,"percent_change":969,"volume":1015,"transactions":9,"vwap":450},"2026-04-01",7.865,156700,{"date":1017,"open":419,"high":419,"low":345,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-31",7.67,-0.28,-3.52,214100,{"date":1023,"open":560,"high":570,"low":447,"close":1024,"change":216,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-30",7.95,-0.5,285200,{"date":1028,"open":596,"high":1029,"low":867,"close":428,"change":322,"percent_change":195,"volume":1030,"transactions":9,"vwap":428},"2026-03-27",8.313,158800,{"date":1032,"open":620,"high":666,"low":561,"close":561,"change":610,"percent_change":611,"volume":1033,"transactions":9,"vwap":561},"2026-03-26",111100,{"date":1035,"open":609,"high":1036,"low":674,"close":620,"change":308,"percent_change":227,"volume":1037,"transactions":9,"vwap":620},"2026-03-25",8.417,126700,{"date":1039,"open":634,"high":1040,"low":619,"close":634,"change":388,"percent_change":1041,"volume":1042,"transactions":9,"vwap":634},"2026-03-24",8.455,-0.6,64200,{"date":1044,"open":666,"high":617,"low":1045,"close":682,"change":339,"percent_change":1046,"volume":1047,"transactions":9,"vwap":682},"2026-03-23",8.271,1.58,67300,{"date":1049,"open":1050,"high":1051,"low":544,"close":674,"change":646,"percent_change":1052,"volume":1053,"transactions":9,"vwap":674},"2026-03-20",8.15,8.245,0.98,254500,{"date":1055,"open":634,"high":682,"low":1056,"close":1050,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1050},"2026-03-19",8.115,-0.16,-1.93,121700,{"date":1061,"open":768,"high":1062,"low":1063,"close":634,"change":430,"percent_change":1064,"volume":1065,"transactions":9,"vwap":634},"2026-03-18",8.719,8.295,-2.46,192800,{"date":1067,"open":802,"high":800,"low":776,"close":801,"change":509,"percent_change":1068,"volume":905,"transactions":9,"vwap":801},"2026-03-17",-1.16,{"date":1070,"open":628,"high":762,"low":756,"close":761,"change":734,"percent_change":937,"volume":1071,"transactions":9,"vwap":761},"2026-03-16",81500,{"date":1073,"open":823,"high":1074,"low":1075,"close":782,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":782},"2026-03-13",8.98,8.465,-0.39,-4.37,160900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":823,"change":266,"percent_change":1084,"volume":1085,"transactions":9,"vwap":823},"2026-03-12",9,9.058,8.82,-2.09,157300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":205,"percent_change":784,"volume":1092,"transactions":9,"vwap":1091},"2026-03-11",9.23,9.24,9.04,9.11,112600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1089,"change":112,"percent_change":587,"volume":1098,"transactions":9,"vwap":1089},"2026-03-10",9.22,9.38,9.165,52300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1101,"change":309,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-03-09",9.27,9.34,9.1,-1.49,68900,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":477,"percent_change":1111,"volume":878,"transactions":9,"vwap":1110},"2026-03-06",9.49,9.21,9.41,-2.49,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":845,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-05",9.37,9.77,9.235,9.65,2.12,177000,{"date":1121,"open":1122,"high":1108,"low":1123,"close":1122,"change":926,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-04",9.45,9.315,0.75,38100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1096,"change":330,"percent_change":330,"volume":1131,"transactions":9,"vwap":1096},"2026-03-03",9.3,9.44,9.2,61600,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1096,"change":338,"percent_change":102,"volume":1136,"transactions":9,"vwap":1096},"2026-03-02",9.25,9.5,109800,{"date":1138,"open":1096,"high":1139,"low":1140,"close":1114,"change":322,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1114},"2026-02-27",9.445,9.35,-0.85,40100,{"date":1144,"open":1129,"high":1135,"low":1145,"close":1122,"change":49,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1122},"2026-02-26",9.31,0.43,55400,{"date":1149,"open":1140,"high":1150,"low":1134,"close":1110,"change":777,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1110},"2026-02-25",9.43,1.07,26900,{"date":1154,"open":1134,"high":1096,"low":1134,"close":1145,"change":734,"percent_change":1052,"volume":1155,"transactions":9,"vwap":1145},"2026-02-24",49200,{"date":1157,"open":1145,"high":1140,"low":1158,"close":1095,"change":17,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1095},"2026-02-23",9.15,-1.6,49400,{"date":1162,"open":1102,"high":1108,"low":1128,"close":1114,"change":162,"percent_change":1163,"volume":809,"transactions":9,"vwap":1114},"2026-02-20",0.32,{"date":1165,"open":1166,"high":1167,"low":1128,"close":1102,"change":1168,"percent_change":1169,"volume":922,"transactions":9,"vwap":1102},"2026-02-19",9.59,9.62,-0.31,-3.21,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1117,"change":42,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1117},"2026-02-18",9.36,9.75,9.32,3.32,131700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1102,"change":194,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1102},"2026-02-17",9.46,9.26,-0.74,33000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1110,"change":24,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1110},"2026-02-13",9.17,9.51,9.114,3.29,80400,{"date":1191,"open":1130,"high":1192,"low":1193,"close":1091,"change":322,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1091},"2026-02-12",9.265,8.954,-0.87,92300,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":256,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-11",9.29,9.16,9.19,-0.65,51700,{"date":1204,"open":1088,"high":1205,"low":1185,"close":1134,"change":926,"percent_change":872,"volume":1206,"transactions":9,"vwap":1134},"2026-02-10",9.325,65900,{"date":1208,"open":1209,"high":1102,"low":1199,"close":1210,"change":227,"percent_change":1211,"volume":1131,"transactions":9,"vwap":1210},"2026-02-09",9.33,9.18,-1.29,{"date":1213,"open":1095,"high":1214,"low":1199,"close":1128,"change":862,"percent_change":908,"volume":1215,"transactions":9,"vwap":1128},"2026-02-06",9.426,75100,{"date":1217,"open":1209,"high":1096,"low":1218,"close":1210,"change":536,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2026-02-05",9.08,-1.82,65400,{"date":1222,"open":1122,"high":1122,"low":1223,"close":1140,"change":112,"percent_change":587,"volume":1224,"transactions":9,"vwap":1140},"2026-02-04",9.28,79400,{"date":1226,"open":1135,"high":1135,"low":1134,"close":1096,"change":17,"percent_change":917,"volume":1227,"transactions":9,"vwap":1096},"2026-02-03",67000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":339,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-02",9.4,9.54,9.39,9.53,1.38,46200,{"date":1237,"open":1209,"high":1129,"low":1109,"close":1230,"change":338,"percent_change":102,"volume":1238,"transactions":9,"vwap":1230},"2026-01-30",104900,{"date":1240,"open":1200,"high":1232,"low":1090,"close":1232,"change":286,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1232},"2026-01-29",2.96,85400,{"date":1244,"open":1223,"high":1245,"low":1246,"close":882,"change":227,"percent_change":740,"volume":1247,"transactions":9,"vwap":882},"2026-01-28",9.305,9.09,62300,{"date":1249,"open":1250,"high":1180,"low":1103,"close":1089,"change":646,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1089},"2026-01-27",9.14,0.87,89800,{"date":1254,"open":1130,"high":1134,"low":1255,"close":1199,"change":216,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1199},"2026-01-26",9.05,-0.43,86900,{"date":1259,"open":1198,"high":1205,"low":1250,"close":1130,"change":194,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1130},"2026-01-23",-0.76,47600,{"date":1263,"open":1198,"high":1264,"low":1265,"close":1101,"change":162,"percent_change":1163,"volume":1266,"transactions":9,"vwap":1101},"2026-01-22",9.345,9.205,63000,{"date":1268,"open":1091,"high":1269,"low":1255,"close":1089,"change":339,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1089},"2026-01-21",9.245,1.43,108000,{"date":1273,"open":1130,"high":1134,"low":1081,"close":1091,"change":309,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1091},"2026-01-20",-1.51,181400,{"date":1277,"open":1198,"high":1278,"low":1279,"close":1134,"change":876,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1134},"2026-01-16",9.369,9.206,-0.96,91200,{"date":1283,"open":1218,"high":1232,"low":1218,"close":1102,"change":678,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1102},"2026-01-15",2.64,238500,{"date":1287,"open":1218,"high":1109,"low":1218,"close":1103,"change":216,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1103},"2026-01-14",-0.44,185900,{"date":1291,"open":1174,"high":1292,"low":1255,"close":1250,"change":816,"percent_change":1058,"volume":1293,"transactions":9,"vwap":1250},"2026-01-13",9.342,106300,{"date":1295,"open":1096,"high":1296,"low":1088,"close":1174,"change":388,"percent_change":374,"volume":1297,"transactions":9,"vwap":1174},"2026-01-12",9.397,127800,{"date":1299,"open":1172,"high":1108,"low":1128,"close":1114,"change":338,"percent_change":102,"volume":1300,"transactions":9,"vwap":1114},"2026-01-09",81200,{"date":1302,"open":1209,"high":1303,"low":1174,"close":1172,"change":205,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1172},"2026-01-08",9.474,-1.37,207800,{"date":1307,"open":1308,"high":1309,"low":1110,"close":1108,"change":227,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1108},"2026-01-07",9.63,9.64,-1.25,88100,{"date":1313,"open":1173,"high":1314,"low":1315,"close":1316,"change":227,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-06",9.8,9.56,9.61,-1.23,82800,{"date":1320,"open":1096,"high":1321,"low":1096,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-05",9.81,9.73,0.48,5.19,137400,{"date":1327,"open":1129,"high":1129,"low":1210,"close":1134,"change":816,"percent_change":1328,"volume":1092,"transactions":9,"vwap":1134},"2026-01-02",-1.91,{"date":1330,"open":1135,"high":1166,"low":1088,"close":1150,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1150},"2025-12-31",-0.36,-3.68,248600,{"date":1335,"open":1336,"high":1337,"low":1186,"close":1338,"change":545,"percent_change":982,"volume":1339,"transactions":9,"vwap":1338},"2025-12-30",9.6,9.82,9.79,148200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1309,"change":205,"percent_change":687,"volume":1345,"transactions":9,"vwap":1309},"2025-12-29",9.7,9.76,9.313,309000,{"date":1347,"open":1348,"high":1349,"low":1117,"close":1115,"change":536,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1115},"2025-12-26",9.95,10.134,-1.71,195900,{"date":1353,"open":1354,"high":1354,"low":1321,"close":1355,"change":361,"percent_change":91,"volume":1356,"transactions":9,"vwap":1355},"2025-12-24",10.01,9.94,53300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":509,"percent_change":195,"volume":1363,"transactions":9,"vwap":1362},"2025-12-23",10,10.03,9.92,9.96,111900,{"date":1365,"open":1360,"high":1366,"low":1355,"close":1367,"change":162,"percent_change":24,"volume":1368,"transactions":9,"vwap":1367},"2025-12-22",10.115,10.06,93100,{"date":1370,"open":1371,"high":1372,"low":1359,"close":1360,"change":430,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1360},"2025-12-19",10.27,10.36,-2.05,96800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":256,"percent_change":697,"volume":1381,"transactions":9,"vwap":1380},"2025-12-18",10.41,10.44,10.159,10.24,59300,{"date":1383,"open":1372,"high":1384,"low":1385,"close":1386,"change":388,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-17",10.45,10.21,10.3,-0.48,58600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":655,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-16",10.18,10.38,10.055,10.35,1.67,135200,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1391,"change":509,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1391},"2025-12-15",10.34,10.16,-0.97,50800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":706,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-12",10.25,10.32,10.04,10.28,0.59,56600,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":734,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-11",10.13,10.375,10.22,0.89,72400,{"date":1419,"open":1343,"high":1391,"low":1420,"close":1413,"change":42,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1413},"2025-12-10",9.69,3.16,109700,{"date":1424,"open":1342,"high":1425,"low":1426,"close":1337,"change":646,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1337},"2025-12-09",9.9,9.67,0.82,86500,{"date":1430,"open":1173,"high":1314,"low":1336,"close":1431,"change":734,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-08",9.74,0.93,89200,{"date":1435,"open":1173,"high":1436,"low":1437,"close":1117,"change":205,"percent_change":687,"volume":1438,"transactions":9,"vwap":1117},"2025-12-05",9.88,9.645,94000,{"date":1440,"open":1361,"high":1360,"low":1441,"close":1442,"change":91,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-04",9.695,9.78,-2,81400,{"date":1446,"open":1173,"high":1447,"low":1448,"close":1447,"change":824,"percent_change":1449,"volume":1220,"transactions":9,"vwap":1447},"2025-12-03",9.98,9.721,2.25,{"date":1451,"open":1452,"high":1452,"low":1420,"close":1343,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1343},"2025-12-02",10.17,-0.49,-4.78,75300,{"date":1457,"open":1458,"high":1408,"low":1167,"close":1405,"change":845,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1405},"2025-12-01",9.66,1.99,285100,{"date":1462,"open":1463,"high":1464,"low":1425,"close":1465,"change":216,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-28",10.1,10.15,10.05,-0.4,29300,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":896,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-26",9.91,10.29,10.09,-2.13,61500,{"date":1476,"open":1425,"high":1477,"low":1337,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-11-25",10.37,10.31,0.44,4.46,71700,{"date":1483,"open":1336,"high":1436,"low":1484,"close":1485,"change":655,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-24",9.555,9.87,1.75,62000,{"date":1489,"open":1110,"high":1342,"low":1110,"close":1342,"change":1490,"percent_change":1491,"volume":1227,"transactions":9,"vwap":1342},"2025-11-21",0.34,3.63,{"date":1493,"open":1117,"high":1117,"low":1198,"close":1172,"change":610,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1172},"2025-11-20",-2.4,95100,{"date":1497,"open":1230,"high":1498,"low":1230,"close":1166,"change":580,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1166},"2025-11-19",9.825,2.24,149100,{"date":1502,"open":1315,"high":1503,"low":1172,"close":1096,"change":430,"percent_change":958,"volume":1504,"transactions":9,"vwap":1096},"2025-11-18",9.666,83700,{"date":1506,"open":1167,"high":1115,"low":1315,"close":1166,"change":309,"percent_change":1507,"volume":1433,"transactions":9,"vwap":1166},"2025-11-17",-1.44,{"date":1509,"open":1174,"high":1322,"low":1198,"close":1322,"change":1163,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1322},"2025-11-14",3.4,71400,{"date":1513,"open":1135,"high":1233,"low":1514,"close":1110,"change":285,"percent_change":580,"volume":1515,"transactions":9,"vwap":1110},"2025-11-13",9.282,49000,{"date":1517,"open":1129,"high":1233,"low":1180,"close":1232,"change":112,"percent_change":587,"volume":1518,"transactions":9,"vwap":1232},"2025-11-12",50000,{"date":1520,"open":1089,"high":1129,"low":1109,"close":1521,"change":339,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-11",9.42,1.4,31000,{"date":1525,"open":1336,"high":1336,"low":1130,"close":1198,"change":338,"percent_change":102,"volume":1526,"transactions":9,"vwap":1198},"2025-11-10",67800,{"date":1528,"open":1095,"high":1096,"low":1130,"close":1223,"change":926,"percent_change":872,"volume":1529,"transactions":9,"vwap":1223},"2025-11-07",45500,{"date":1531,"open":1230,"high":1532,"low":1109,"close":1109,"change":563,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1109},"2025-11-06",9.47,-2.64,68800,{"date":1536,"open":1108,"high":1537,"low":1174,"close":1179,"change":49,"percent_change":167,"volume":1538,"transactions":9,"vwap":1179},"2025-11-05",9.622,34100,{"date":1540,"open":1108,"high":1541,"low":1521,"close":1521,"change":509,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1521},"2025-11-04",9.739,-1.05,38300,{"date":1545,"open":1470,"high":1470,"low":1135,"close":1546,"change":1331,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-03",9.52,-3.64,61400,{"date":1550,"open":1521,"high":1425,"low":1521,"close":1436,"change":277,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1436},"2025-10-31",4.22,65000,{"date":1554,"open":1309,"high":1555,"low":1122,"close":1556,"change":17,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-30",9.804,9.48,-1.56,34600,{"date":1560,"open":1442,"high":1561,"low":1484,"close":1308,"change":430,"percent_change":1473,"volume":1562,"transactions":9,"vwap":1308},"2025-10-29",9.974,35700,{"date":1564,"open":1436,"high":1447,"low":1565,"close":1566,"change":216,"percent_change":1466,"volume":1567,"transactions":9,"vwap":1566},"2025-10-28",9.72,9.84,38700,{"date":1569,"open":1354,"high":1570,"low":1442,"close":1436,"change":1057,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1436},"2025-10-27",10.118,-1.59,36700,{"date":1574,"open":1361,"high":1575,"low":1115,"close":1407,"change":299,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1407},"2025-10-24",10.085,1.62,34700,{"date":1579,"open":1431,"high":1580,"low":1581,"close":1436,"change":102,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1436},"2025-10-23",9.935,9.656,1.13,28000,{"date":1585,"open":1586,"high":1587,"low":1308,"close":1115,"change":361,"percent_change":91,"volume":1588,"transactions":9,"vwap":1115},"2025-10-22",9.85,9.99,45900,{"date":1590,"open":1565,"high":1447,"low":1309,"close":1338,"change":926,"percent_change":1591,"volume":909,"transactions":9,"vwap":1338},"2025-10-21",0.72,{"date":1593,"open":1594,"high":1565,"low":1135,"close":1565,"change":42,"percent_change":1188,"volume":1595,"transactions":9,"vwap":1565},"2025-10-20",9.57,45800,{"date":1597,"open":1108,"high":1598,"low":1140,"close":1110,"change":388,"percent_change":374,"volume":938,"transactions":9,"vwap":1110},"2025-10-17",9.668,{"date":1600,"open":1442,"high":1601,"low":1145,"close":1179,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1179},"2025-10-16",9.97,-0.37,-3.76,113000,{"date":1606,"open":1465,"high":1607,"low":1117,"close":1608,"change":1057,"percent_change":1159,"volume":1609,"transactions":9,"vwap":1608},"2025-10-15",10.135,9.83,61100,{"date":1611,"open":1096,"high":1413,"low":1096,"close":1587,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1587},"2025-10-14",0.54,5.71,87400,{"date":1616,"open":1617,"high":1565,"low":1114,"close":1122,"change":536,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1122},"2025-10-13",9.68,-1.77,51900,{"date":1621,"open":1314,"high":1622,"low":1186,"close":1167,"change":536,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1167},"2025-10-10",9.943,-1.74,103200,{"date":1626,"open":1355,"high":1354,"low":1627,"close":1338,"change":17,"percent_change":1274,"volume":1628,"transactions":9,"vwap":1338},"2025-10-09",9.71,54000,{"date":1630,"open":1586,"high":1587,"low":1442,"close":1355,"change":102,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1355},"2025-10-08",1.12,57400,{"date":1634,"open":1348,"high":1348,"low":1635,"close":1608,"change":205,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1608},"2025-10-07",9.765,-1.31,95500,{"date":1639,"open":1400,"high":1384,"low":1425,"close":1362,"change":1057,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1362},"2025-10-06",-1.58,83200,{"date":1643,"open":1644,"high":1471,"low":1645,"close":1646,"change":49,"percent_change":277,"volume":1647,"transactions":9,"vwap":1646},"2025-10-03",10.14,10.037,10.12,42800,{"date":1649,"open":1464,"high":1415,"low":1348,"close":1650,"change":686,"percent_change":1651,"volume":1042,"transactions":9,"vwap":1650},"2025-10-02",10.08,-1.08,{"date":1653,"open":1654,"high":1654,"low":1646,"close":1655,"change":91,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-01",10.39,10.19,-1.92,48000,{"date":1659,"open":1660,"high":1661,"low":1408,"close":1654,"change":1041,"percent_change":1662,"volume":1311,"transactions":9,"vwap":1654},"2025-09-30",10.74,10.883,-5.46,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":285,"percent_change":153,"volume":1669,"transactions":9,"vwap":1668},"2025-09-29",11.05,11.06,10.83,10.99,75600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":836,"volume":779,"transactions":9,"vwap":1675},"2025-09-26",10.8,10.985,10.76,10.97,0.29,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":536,"percent_change":917,"volume":1682,"transactions":9,"vwap":1681},"2025-09-25",10.92,11.093,10.68,57800,{"date":1684,"open":1685,"high":1666,"low":1672,"close":1686,"change":1057,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-09-24",11.01,10.85,-1.45,35000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1685,"change":876,"percent_change":83,"volume":1694,"transactions":9,"vwap":1685},"2025-09-23",11.11,11.25,10.89,52600,{"date":1696,"open":1697,"high":61,"low":1698,"close":1699,"change":330,"percent_change":330,"volume":1700,"transactions":9,"vwap":1699},"2025-09-22",11.15,11,11.1,52700,{"date":1702,"open":173,"high":173,"low":1699,"close":1699,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1699},"2025-09-19",-0.61,-5.21,259700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":286,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-09-18",11.5,11.72,11.475,11.71,2.36,144900,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":629,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-09-17",11.18,11.54,11.44,2.05,71000,{"date":1722,"open":1723,"high":61,"low":1724,"close":1725,"change":734,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-09-16",11.08,11.03,11.21,0.81,51800,{"date":1729,"open":1730,"high":1731,"low":1685,"close":1732,"change":17,"percent_change":687,"volume":1694,"transactions":9,"vwap":1732},"2025-09-15",11.23,11.32,11.12,{"date":1734,"open":1691,"high":1735,"low":1736,"close":1737,"change":646,"percent_change":707,"volume":1738,"transactions":9,"vwap":1737},"2025-09-12",11.36,10.996,11.27,60000,{"date":1740,"open":1665,"high":1741,"low":1742,"close":1743,"change":299,"percent_change":1744,"volume":1467,"transactions":9,"vwap":1743},"2025-09-11",11.2,11.0010004,11.19,1.45,{"date":1746,"open":1665,"high":1741,"low":1747,"close":1724,"change":308,"percent_change":876,"volume":1748,"transactions":9,"vwap":1724},"2025-09-10",10.88,35500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":926,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-09",10.98,11.04,10.945,0.64,39100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1675,"change":339,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1675},"2025-09-08",10.91,11.132,10.802,1.2,43300,{"date":1764,"open":1752,"high":1699,"low":1660,"close":1765,"change":430,"percent_change":1766,"volume":785,"transactions":9,"vwap":1765},"2025-09-05",10.84,-1.9,{"date":1768,"open":1723,"high":1769,"low":1667,"close":1665,"change":388,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1665},"2025-09-04",11.14,-0.45,76000,{"date":1773,"open":1774,"high":1775,"low":1665,"close":1699,"change":216,"percent_change":1331,"volume":1776,"transactions":9,"vwap":1699},"2025-09-03",11.09,11.165,35100,{"date":1778,"open":1758,"high":1779,"low":1693,"close":1769,"change":646,"percent_change":1591,"volume":1780,"transactions":9,"vwap":1769},"2025-09-02",11.17,55100,{"date":1782,"open":1698,"high":1691,"low":1693,"close":1666,"change":68,"percent_change":1783,"volume":1780,"transactions":9,"vwap":1666},"2025-08-29",0.45,{"date":1785,"open":1743,"high":1743,"low":1758,"close":1685,"change":266,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1685},"2025-08-28",-1.7,30600,{"date":1789,"open":1751,"high":1725,"low":1790,"close":1741,"change":1791,"percent_change":1792,"volume":1628,"transactions":9,"vwap":1741},"2025-08-27",10.95,0.26,2.38,{"date":1794,"open":1686,"high":1790,"low":1795,"close":1796,"change":162,"percent_change":286,"volume":1797,"transactions":9,"vwap":1796},"2025-08-26",10.7,10.94,40500,{"date":1799,"open":1698,"high":1698,"low":1800,"close":1758,"change":1057,"percent_change":1687,"volume":1628,"transactions":9,"vwap":1758},"2025-08-25",10.854,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-08-22",10.73,11.267,10.62,11.07,0.55,5.23,124300,{"date":1811,"open":1812,"high":1803,"low":1813,"close":1814,"change":477,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-21",10.57,10.455,10.52,-2.23,35200,{"date":1818,"open":1819,"high":1686,"low":1405,"close":1674,"change":456,"percent_change":1792,"volume":1242,"transactions":9,"vwap":1674},"2025-08-20",10.58,{"date":1821,"open":1822,"high":1795,"low":1823,"close":1824,"change":388,"percent_change":841,"volume":1825,"transactions":9,"vwap":1824},"2025-08-19",10.6,10.48,10.51,28400,{"date":1827,"open":1828,"high":1660,"low":1813,"close":1829,"change":308,"percent_change":876,"volume":1830,"transactions":9,"vwap":1829},"2025-08-18",10.61,10.56,56300,{"date":1832,"open":1819,"high":1833,"low":1834,"close":1812,"change":162,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1812},"2025-08-15",10.59,10.4,0.28,55300,{"date":1838,"open":1667,"high":1667,"low":1839,"close":1840,"change":477,"percent_change":1815,"volume":1841,"transactions":9,"vwap":1840},"2025-08-14",10.5,10.54,54300,{"date":1843,"open":1844,"high":1672,"low":1845,"close":1846,"change":545,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-13",10.55,10.492,10.78,1.41,53200,{"date":1850,"open":1851,"high":1681,"low":1852,"close":1853,"change":1791,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-08-12",10.46,10.305,10.63,2.51,100300,{"date":1857,"open":1601,"high":1858,"low":1601,"close":1477,"change":1479,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1477},"2025-08-11",10.47,4.43,101300,{"date":1862,"open":1436,"high":1452,"low":1436,"close":1863,"change":322,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-08",9.93,-0.8,82500,{"date":1867,"open":1425,"high":1868,"low":1436,"close":1354,"change":678,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1354},"2025-08-07",10.145,2.46,65500,{"date":1872,"open":1362,"high":1367,"low":1617,"close":1115,"change":536,"percent_change":1350,"volume":1873,"transactions":9,"vwap":1115},"2025-08-06",88800,{"date":1875,"open":1863,"high":1447,"low":1442,"close":1355,"change":338,"percent_change":777,"volume":1657,"transactions":9,"vwap":1355},"2025-08-05",{"date":1877,"open":1878,"high":1464,"low":1173,"close":1863,"change":706,"percent_change":141,"volume":1879,"transactions":9,"vwap":1863},"2025-08-04",9.89,90400,{"date":1881,"open":1359,"high":1882,"low":1337,"close":1485,"change":309,"percent_change":1883,"volume":1738,"transactions":9,"vwap":1485},"2025-08-01",10.084,-1.4,{"date":1885,"open":1886,"high":1887,"low":1359,"close":1354,"change":816,"percent_change":1618,"volume":1888,"transactions":9,"vwap":1354},"2025-07-31",10.2,10.314,51000,{"date":1890,"open":1891,"high":1892,"low":1413,"close":1655,"change":388,"percent_change":1453,"volume":1893,"transactions":9,"vwap":1655},"2025-07-30",10.23,10.392,42200,{"date":1895,"open":1805,"high":1805,"low":1896,"close":1380,"change":1019,"percent_change":431,"volume":1897,"transactions":9,"vwap":1380},"2025-07-29",10.07,100600,{"date":1899,"open":1858,"high":1833,"low":1392,"close":1814,"change":49,"percent_change":1900,"volume":1755,"transactions":9,"vwap":1814},"2025-07-28",0.38,{"date":1902,"open":1814,"high":1844,"low":1399,"close":1823,"change":194,"percent_change":389,"volume":1903,"transactions":9,"vwap":1823},"2025-07-25",45100,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1844,"change":227,"percent_change":877,"volume":1908,"transactions":9,"vwap":1844},"2025-07-24",10.65,10.49,31500,{"date":1910,"open":1906,"high":1803,"low":1823,"close":1911,"change":646,"percent_change":872,"volume":1912,"transactions":9,"vwap":1911},"2025-07-23",10.67,30200,{"date":1914,"open":1477,"high":1853,"low":1915,"close":1833,"change":1791,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1833},"2025-07-22",10.336,2.52,35600,{"date":1919,"open":1844,"high":1844,"low":1920,"close":1921,"change":205,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-21",10.301,10.33,-1.24,46900,{"date":1925,"open":1822,"high":1926,"low":1834,"close":1851,"change":388,"percent_change":1387,"volume":1927,"transactions":9,"vwap":1851},"2025-07-18",10.64,61300,{"date":1929,"open":1840,"high":1805,"low":1930,"close":1824,"change":256,"percent_change":1931,"volume":1160,"transactions":9,"vwap":1824},"2025-07-17",10.43,-0.57,{"date":1933,"open":1667,"high":1686,"low":55,"close":1812,"change":17,"percent_change":1883,"volume":1934,"transactions":9,"vwap":1812},"2025-07-16",51600,{"date":1936,"open":1698,"high":1937,"low":1938,"close":1938,"change":563,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-07-15",11.125,10.72,-2.28,49100,{"date":1942,"open":1943,"high":1944,"low":1672,"close":1675,"change":440,"percent_change":1945,"volume":1595,"transactions":9,"vwap":1675},"2025-07-14",10.9,11.025,1.29,{"date":1947,"open":1943,"high":1948,"low":1949,"close":1667,"change":322,"percent_change":1950,"volume":1474,"transactions":9,"vwap":1667},"2025-07-11",10.999,10.75,-0.73,{"date":1952,"open":1667,"high":1953,"low":1667,"close":1758,"change":338,"percent_change":734,"volume":1954,"transactions":9,"vwap":1758},"2025-07-10",11.167,33900,{"date":1956,"open":1699,"high":1697,"low":1957,"close":1943,"change":536,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1943},"2025-07-09",10.86,-1.54,63900,{"date":1961,"open":1666,"high":1962,"low":1963,"close":1806,"change":285,"percent_change":153,"volume":847,"transactions":9,"vwap":1806},"2025-07-08",11.145,11.02,{"date":1965,"open":1692,"high":1692,"low":1753,"close":1665,"change":91,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1665},"2025-07-07",-1.78,69800,{"date":1969,"open":1665,"high":1970,"low":1668,"close":1692,"change":299,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1692},"2025-07-03",11.33,1.44,67200,{"date":1974,"open":1765,"high":1975,"low":1938,"close":1774,"change":770,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1774},"2025-07-02",11.16,3.26,87000,{"date":1979,"open":1926,"high":1724,"low":1926,"close":1660,"change":440,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1660},"2025-07-01",1.32,80800,{"date":1983,"open":1691,"high":1984,"low":1812,"close":1822,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1822},"2025-06-30",11.13,-0.69,-6.11,117400,{"date":1989,"open":1743,"high":1990,"low":1685,"close":1991,"change":153,"percent_change":1576,"volume":1992,"transactions":9,"vwap":1991},"2025-06-27",11.45,11.29,160200,{"date":1994,"open":1675,"high":1732,"low":1790,"close":1691,"change":440,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1691},"2025-06-26",1.28,54500,{"date":1998,"open":1741,"high":1741,"low":1796,"close":1675,"change":1057,"percent_change":1507,"volume":1694,"transactions":9,"vwap":1675},"2025-06-25",{"date":2000,"open":1806,"high":1725,"low":2001,"close":1984,"change":706,"percent_change":1612,"volume":2002,"transactions":9,"vwap":1984},"2025-06-24",11.028,57500,{"date":2004,"open":1949,"high":1806,"low":1853,"close":1806,"change":629,"percent_change":1118,"volume":2005,"transactions":9,"vwap":1806},"2025-06-23",112100,{"date":2007,"open":1943,"high":1668,"low":2008,"close":1765,"change":388,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1765},"2025-06-20",10.718,-0.46,74600,{"date":2012,"open":1693,"high":1668,"low":1795,"close":1693,"change":655,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1693},"2025-06-18",1.59,48200,{"date":2016,"open":1686,"high":1751,"low":1828,"close":1938,"change":896,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1938},"2025-06-17",-2.01,56900,{"date":2020,"open":1963,"high":2021,"low":2022,"close":1796,"change":256,"percent_change":217,"volume":2023,"transactions":9,"vwap":1796},"2025-06-16",11.137,10.81,85200,{"date":2025,"open":1769,"high":1716,"low":2026,"close":1698,"change":1057,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1698},"2025-06-13",10.915,-1.43,69100,{"date":2030,"open":1991,"high":1991,"low":1698,"close":1975,"change":112,"percent_change":362,"volume":2031,"transactions":9,"vwap":1975},"2025-06-12",46800,{"date":2033,"open":2034,"high":2035,"low":1774,"close":1743,"change":112,"percent_change":362,"volume":2036,"transactions":9,"vwap":1743},"2025-06-11",11.22,11.41,59000,{"date":2038,"open":1698,"high":2034,"low":1698,"close":2034,"change":678,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2034},"2025-06-10",2.19,51200,{"date":2042,"open":1693,"high":1751,"low":1906,"close":1751,"change":339,"percent_change":1761,"volume":2043,"transactions":9,"vwap":1751},"2025-06-09",43900,{"date":2045,"open":2046,"high":1758,"low":1907,"close":1686,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1686},"2025-06-06",10.66,0.305,2.89,36100,{"date":2051,"open":1858,"high":1795,"low":2052,"close":2053,"change":2054,"percent_change":1591,"volume":2055,"transactions":9,"vwap":2053},"2025-06-05",10.386,10.545,0.075,57300,{"date":2057,"open":1790,"high":1790,"low":1930,"close":1858,"change":1387,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1858},"2025-06-04",-4.38,115000,{"date":2061,"open":1814,"high":1752,"low":1394,"close":1790,"change":167,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1790},"2025-06-03",3.99,100500,{"date":2065,"open":1765,"high":2066,"low":1839,"close":55,"change":430,"percent_change":2067,"volume":2068,"transactions":9,"vwap":55},"2025-06-02",10.885,-1.96,101900,{"date":2070,"open":2022,"high":1668,"low":1814,"close":1660,"change":757,"percent_change":662,"volume":2071,"transactions":9,"vwap":1660},"2025-05-30",68300,{"date":2073,"open":1672,"high":1693,"low":1833,"close":2074,"change":2075,"percent_change":999,"volume":2076,"transactions":9,"vwap":2074},"2025-05-29",10.795,0.035,45700,{"date":2078,"open":1803,"high":2079,"low":2046,"close":1674,"change":338,"percent_change":734,"volume":2080,"transactions":9,"vwap":1674},"2025-05-28",10.838,33800,{"date":2082,"open":1803,"high":1957,"low":55,"close":1949,"change":34,"percent_change":441,"volume":1529,"transactions":9,"vwap":1949},"2025-05-27",{"date":2084,"open":1839,"high":2085,"low":1405,"close":1829,"change":285,"percent_change":34,"volume":2086,"transactions":9,"vwap":1829},"2025-05-23",10.71,63800,{"date":2088,"open":1408,"high":2089,"low":1408,"close":1840,"change":1791,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1840},"2025-05-22",10.714,2.53,41600,{"date":2093,"open":1751,"high":2094,"low":1405,"close":1408,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1408},"2025-05-21",11.119,-0.63,-5.77,104200,{"date":2099,"open":1743,"high":2100,"low":1747,"close":1758,"change":816,"percent_change":316,"volume":1242,"transactions":9,"vwap":1758},"2025-05-20",11.35,{"date":2102,"open":1747,"high":1779,"low":1957,"close":1774,"change":102,"percent_change":170,"volume":2103,"transactions":9,"vwap":1774},"2025-05-19",61900,{"date":2105,"open":1378,"high":1668,"low":1377,"close":1751,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1751},"2025-05-16",0.57,5.48,102900,{"date":2110,"open":1478,"high":1795,"low":1386,"close":1377,"change":706,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1377},"2025-05-15",0.58,96000,{"date":2114,"open":1906,"high":1938,"low":1386,"close":1394,"change":117,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1394},"2025-05-14",-3.09,90800,{"date":2118,"open":2046,"high":1672,"low":1828,"close":1681,"change":194,"percent_change":1201,"volume":2119,"transactions":9,"vwap":1681},"2025-05-13",41300,{"date":2121,"open":1693,"high":1751,"low":1805,"close":1949,"change":34,"percent_change":441,"volume":2122,"transactions":9,"vwap":1949},"2025-05-12",46400,{"date":2124,"open":1907,"high":2085,"low":1851,"close":1829,"change":777,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1829},"2025-05-09",0.96,40700,{"date":2128,"open":1371,"high":1822,"low":1393,"close":1851,"change":24,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1851},"2025-05-08",2.95,54200,{"date":2132,"open":1359,"high":1654,"low":1337,"close":1400,"change":194,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1400},"2025-05-07",-0.68,76800,{"date":2136,"open":1949,"high":1949,"low":2137,"close":1891,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1891},"2025-05-06",10.11,-0.41,-3.85,102500,{"date":2142,"open":2143,"high":1665,"low":1385,"close":1926,"change":2144,"percent_change":2145,"volume":1614,"transactions":9,"vwap":1926},"2025-05-05",10.79,-0.165,-1.53,{"date":2147,"open":1790,"high":1724,"low":2148,"close":2149,"change":2150,"percent_change":610,"volume":2151,"transactions":9,"vwap":2149},"2025-05-02",10.77,10.805,-0.025,67400,{"date":2153,"open":1765,"high":1752,"low":1822,"close":1667,"change":926,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1667},"2025-05-01",0.65,76600,{"date":2157,"open":1812,"high":2143,"low":2137,"close":1674,"change":339,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1674},"2025-04-30",1.22,125100,{"date":2161,"open":1822,"high":2148,"low":2162,"close":1853,"change":286,"percent_change":2163,"volume":962,"transactions":9,"vwap":1853},"2025-04-29",10.237,2.61,{"date":2165,"open":1371,"high":1834,"low":2166,"close":1372,"change":2167,"percent_change":2168,"volume":2071,"transactions":9,"vwap":1372},"2025-04-28",10.123,0.145,1.42,{"date":2170,"open":1464,"high":2171,"low":1348,"close":2172,"change":2054,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-04-25",10.333,10.215,0.74,70700,{"date":2176,"open":2177,"high":1477,"low":1425,"close":1644,"change":845,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1644},"2025-04-24",10.02,2.01,134600,{"date":2181,"open":1354,"high":1394,"low":2182,"close":1355,"change":299,"percent_change":2183,"volume":1396,"transactions":9,"vwap":1355},"2025-04-23",9.756,1.64,{"date":2185,"open":1129,"high":2186,"low":1129,"close":1442,"change":1163,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1442},"2025-04-22",10.129,3.38,315700,{"date":177,"open":1250,"high":2190,"low":882,"close":1179,"change":1163,"percent_change":2191,"volume":699,"transactions":9,"vwap":1179},9.735,3.5]