[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKA":3,"homepage-market-summary":28,"stock-historical-AKA":169},{"ticker":4,"date":5,"profile":6,"quote":14},"AKA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"a.k.a. Brands Holding Corp.","NYSE",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","a.k.a. Brands Holding Corp is a portfolio of fashion brands, including Princess Polly, Culture Kings, Petal & Pup, and mnml. Through these brands, the company reaches next-generation consumers who seek fashion inspiration on social media and mainly shop online. The portfolio consists of two women's brands, Princess Polly and Petal & Pup, and two streetwear brands, Culture Kings and mnml. The company generates the majority of its revenue from the United States.","1,650","San Francisco, CA",{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.85,10.5,10.88,-0.03,-0.28,791,280,10.7131,182.75999,3.6,15227.392790193344,4,1262,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"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",[96,101,106,111,115,120,125,130,134,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":18,"price":114,"is_up":86},"Consumer Cycl","XLY",108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":86},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":86},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},16.38,7,9047,3302060.701224,37.87,"2025-04-21",[181,182,189,198,205,214,222,231,238,246,256,266,275,282,290,299,309,317,327,337,347,353,361,367,373,382,391,399,405,414,423,430,440,449,457,465,472,480,487,495,502,512,521,526,532,538,543,553,563,570,574,581,585,593,601,608,615,623,630,634,641,647,654,661,663,668,674,680,687,695,703,710,718,726,731,736,741,748,753,761,768,774,779,788,795,801,807,812,817,823,831,836,844,850,857,863,870,878,885,892,898,904,907,913,917,921,925,928,932,937,942,947,952,958,963,967,973,975,979,987,990,996,1003,1010,1014,1019,1024,1028,1034,1041,1046,1051,1053,1056,1062,1068,1072,1076,1082,1088,1093,1100,1104,1109,1114,1120,1122,1127,1132,1136,1142,1146,1151,1155,1160,1162,1164,1167,1170,1174,1178,1182,1185,1189,1192,1197,1201,1206,1209,1214,1218,1224,1230,1238,1244,1248,1252,1258,1262,1267,1274,1281,1288,1293,1297,1305,1312,1318,1325,1328,1333,1338,1342,1347,1350,1352,1358,1361,1364,1367,1373,1378,1381,1386,1391,1396,1401,1403,1409,1416,1422,1428,1435,1442,1450,1458,1465,1473,1479,1485,1491,1496,1502,1509,1517,1523,1529,1534,1539,1547,1555,1560,1566,1573,1580,1588,1594,1601,1610,1616,1622,1626,1634,1641,1649,1654,1660,1664,1670,1675,1679,1684,1686,1689,1696,1701,1706,1713,1717,1724,1728,1733,1737,1742,1746,1750,1755,1761,1767,1772,1778,1781,1785,1790,1795,1799,1802,1805,1810,1817,1821,1825,1829,1832,1834,1837,1844,1846,1852,1857,1862,1867,1872,1875,1878,1882,1886,1889,1892,1896,1898,1901,1904,1907,1911,1916,1918,1920,1923,1927,1930,1934,1939,1943,1945,1949,1952,1958,1963,1967,1971,1975,1979,1981,1985,1990,1995,2001,2005,2012,2019,2023,2027,2033,2037,2041,2045,2048,2053,2058,2064,2070,2077,2085,2091,2096,2105,2112,2118,2123,2130,2136,2143,2149,2156,2162,2167,2172,2179,2185,2190,2195,2201,2207,2213],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",-0.12,-1.09,412.976948,105,10.7771,{"date":190,"open":191,"high":192,"low":191,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",11,11.2148,-0.22,-1.96,1278.675227,302,10.9992,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",11.22,0,602.7927,227,11.1204,{"date":206,"open":207,"high":208,"low":207,"close":200,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",11.2,11.24,0.29,2.65,1237.7927,591,10.9418,{"date":215,"open":15,"high":216,"low":217,"close":216,"change":51,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",10.93,10.6101,0.37,3129.7927,641,10.7184,{"date":223,"open":17,"high":224,"low":17,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",11.25,10.89,-0.11,-1,3039.911208,568,11.0255,{"date":232,"open":57,"high":191,"low":57,"close":191,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",0.28,2.61,2164.85372,1040,10.7778,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-21",10.72,-0.18,-1.65,973.7927,585,10.4696,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",10.13,10.9,10.12,0.48,4.61,11184.7927,477,10.7974,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",10.84,10.11,10.42,0.01,0.1,3277.7927,940,10.4193,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",10.87,10.41,-0.45,-4.14,1757.7927,1069,10.5193,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":18,"percent_change":19,"volume":279,"transactions":280,"vwap":281},"2026-09-15",10.58,10.86,1209.098789,677,10.5825,{"date":283,"open":284,"high":249,"low":285,"close":225,"change":286,"percent_change":154,"volume":287,"transactions":288,"vwap":289},"2026-09-14",10.62,10.31,0.02,5808.259702,466,10.4968,{"date":291,"open":292,"high":293,"low":292,"close":268,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",10.8,10.898,-0.05,-0.46,2057.991761,864,10.6153,{"date":300,"open":301,"high":216,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",10.52,10.51,10.92,0.5,4.8,4848.439977,291,10.5895,{"date":310,"open":311,"high":16,"low":311,"close":260,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",10.34,-0.31,-2.89,6271.7927,4015,10.4191,{"date":318,"open":319,"high":216,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",10.6,10.37,10.73,-0.23,-2.1,4535.452628,851,10.6208,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":93,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",11.02,11.36,10.29,10.96,-1.79,2148.469922,425,11.0798,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",11.205,11.64,11.16,0.24,2.2,1662.5818,564,11.0207,{"date":348,"open":284,"high":349,"low":284,"close":303,"change":168,"percent_change":26,"volume":350,"transactions":351,"vwap":352},"2026-09-02",10.99,2791.39027,668,10.9401,{"date":354,"open":355,"high":355,"low":356,"close":16,"change":51,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",10.65,10.46,0.38,2610.777136,1047,10.5419,{"date":362,"open":356,"high":356,"low":356,"close":356,"change":363,"percent_change":109,"volume":364,"transactions":365,"vwap":366},"2026-08-31",-0.14,3901.4227,524,10.4911,{"date":368,"open":16,"high":369,"low":16,"close":319,"change":51,"percent_change":357,"volume":370,"transactions":371,"vwap":372},"2026-08-28",10.7389,3584.33846,1379,10.5541,{"date":374,"open":356,"high":375,"low":356,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",10.82,10.56,-0.1022,-0.96,1813.790685,1084,10.5857,{"date":383,"open":269,"high":384,"low":269,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",10.9599,10.6622,0.2522,2.42,7547.4227,428,10.6627,{"date":392,"open":15,"high":393,"low":269,"close":269,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",10.95,-0.49,-4.5,4281.254585,605,10.7796,{"date":400,"open":284,"high":249,"low":284,"close":249,"change":401,"percent_change":261,"volume":402,"transactions":403,"vwap":404},"2026-08-24",0.0006,4794.70438,350,10.2975,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",10.4799,10.8994,0.1894,1.77,473.8956,38,10.7427,{"date":415,"open":355,"high":416,"low":355,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",11.68,10.71,0.06,0.56,4140.6729,379,11.0758,{"date":424,"open":319,"high":425,"low":285,"close":355,"change":426,"percent_change":70,"volume":427,"transactions":428,"vwap":429},"2026-08-19",10.83,0.005,11816,596,10.5725,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-18",10.26,10.8752,10.645,0.135,1.28,2753.951787,154,10.3439,{"date":441,"open":302,"high":442,"low":443,"close":302,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",10.98,10.0901,-0.37,-3.4,11114.746569,565,10.6235,{"date":450,"open":451,"high":17,"low":451,"close":17,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",10.64,0.1533,1.43,1815.198551,731,10.8397,{"date":458,"open":249,"high":249,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",10.7267,-0.2633,-2.4,1686.714586,335,10.8411,{"date":466,"open":467,"high":349,"low":467,"close":349,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":451},"2026-08-12",10.35,0.39,3.68,14688.008978,566,{"date":473,"open":474,"high":191,"low":475,"close":319,"change":476,"percent_change":395,"volume":477,"transactions":478,"vwap":479},"2026-08-11",10.74,10.59,-0.5,4832.47,402,10.8598,{"date":481,"open":442,"high":482,"low":483,"close":482,"change":104,"percent_change":171,"volume":484,"transactions":485,"vwap":486},"2026-08-10",11.1,10.805,7611.166667,440,10.9748,{"date":488,"open":489,"high":349,"low":489,"close":349,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",10.9144,0.13,1.2,1032.47695,257,10.9072,{"date":496,"open":497,"high":349,"low":497,"close":278,"change":270,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",10.22,-3.98,4337.517565,153,10.5775,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",11.42,11.9,11.31,0.26,2.35,5842.324205,146,11.5074,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":444,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",11.41,11.045,11.05,-3.24,519,39,11.169,{"date":522,"open":504,"high":504,"low":504,"close":504,"change":201,"percent_change":201,"volume":523,"transactions":524,"vwap":525},"2026-08-03",503.922211,259,11.1888,{"date":527,"open":516,"high":504,"low":240,"close":504,"change":168,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",3.82,600.26434,245,11.054,{"date":533,"open":534,"high":191,"low":534,"close":191,"change":201,"percent_change":201,"volume":535,"transactions":536,"vwap":537},"2026-07-30",10.9706,1282,195,10.9849,{"date":539,"open":540,"high":540,"low":249,"close":191,"change":201,"percent_change":201,"volume":541,"transactions":187,"vwap":542},"2026-07-29",11.17,3890.19137,10.9703,{"date":544,"open":545,"high":546,"low":547,"close":191,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",11.19,11.9945,10.7094,-0.0184,-0.17,3930.878887,167,11.0593,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",11.395,10.97,11.0184,0.0484,0.44,1682.45788,443,11.015,{"date":564,"open":565,"high":556,"low":565,"close":556,"change":18,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",10.18,-0.27,2154.00713,1029,10.7355,{"date":571,"open":442,"high":191,"low":442,"close":191,"change":201,"percent_change":201,"volume":572,"transactions":421,"vwap":573},"2026-07-23",1458.02204,10.9627,{"date":575,"open":349,"high":191,"low":349,"close":191,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",-0.1,-0.9,1834.04167,213,10.969,{"date":582,"open":482,"high":482,"low":482,"close":482,"change":201,"percent_change":201,"volume":583,"transactions":187,"vwap":584},"2026-07-21",579,11.0657,{"date":586,"open":587,"high":482,"low":292,"close":482,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-20",10.9993,0.09,0.82,5707.61714,193,10.9727,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":342,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-07-17",11.0080004,11.285,10.855,11.01,2.23,3800,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-16",10.658,10.77,-0.205,-1.87,700,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":476,"volume":614,"transactions":9,"vwap":612},"2026-07-15",10.79,11.041,10.975,-0.055,1300,{"date":616,"open":617,"high":618,"low":349,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-14",11.53,11.57,11.03,-0.15,-1.34,3300,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":201,"percent_change":201,"volume":629,"transactions":9,"vwap":628},"2026-07-13",11.35,11.93,10.861,11.18,7600,{"date":631,"open":625,"high":625,"low":598,"close":628,"change":632,"percent_change":633,"volume":607,"transactions":9,"vwap":628},"2026-07-10",-0.164,-1.45,{"date":635,"open":636,"high":637,"low":393,"close":638,"change":639,"percent_change":491,"volume":640,"transactions":9,"vwap":638},"2026-07-09",11.27,11.535,11.344,0.134,1800,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-08",11.21,0.07,0.63,600,{"date":648,"open":393,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":649},"2026-07-07",11.14,10.765,0.35,3.24,2500,{"date":655,"open":656,"high":657,"low":610,"close":610,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":610},"2026-07-06",11.0010004,11.315,-0.41,-3.66,2800,{"date":662,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":26,"transactions":9,"vwap":207},"2026-07-02",{"date":664,"open":597,"high":224,"low":597,"close":207,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":207},"2026-07-01",0.49,4.58,1900,{"date":669,"open":292,"high":670,"low":417,"close":417,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":417},"2026-06-30",11.335,0.15,1.42,3500,{"date":675,"open":191,"high":676,"low":16,"close":376,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":376},"2026-06-29",11.5,0.08,0.76,5900,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":660,"transactions":9,"vwap":683},"2026-06-26",9.8,10.48,9.705,0.73,7.49,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-06-25",9.41,9.75,8.856,0.47,5.06,5400,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":154,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-24",9.26,9.32,9.05,9.28,1.98,1500,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":620,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-23",9.36,9.5,9.1,-1.62,1700,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":671,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-22",9.34,9.45,9.02,9.25,1.65,17700,{"date":719,"open":720,"high":721,"low":722,"close":707,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":707},"2026-06-18",8.95,9.588,8.76,0.51,5.94,13400,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":363,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-17",8.59,-1.6,1200,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":644,"percent_change":735,"volume":653,"transactions":9,"vwap":734},"2026-06-16",8.93,8.73,0.81,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":363,"percent_change":740,"volume":730,"transactions":9,"vwap":739},"2026-06-15",8.97,8.66,-1.59,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":333,"volume":747,"transactions":9,"vwap":745},"2026-06-12",9.18,9.359,8.8,-0.16,5800,{"date":749,"open":750,"high":750,"low":745,"close":751,"change":18,"percent_change":118,"volume":752,"transactions":9,"vwap":751},"2026-06-11",9.19,8.96,4500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":507,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-10",8.85,9.39,8.72,8.99,2.98,5300,{"date":762,"open":763,"high":764,"low":734,"close":734,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":734},"2026-06-09",9.14,9.819,-0.284,-3.15,4800,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":607,"transactions":9,"vwap":771},"2026-06-08",8.6,9.014,0.264,3.02,{"date":775,"open":758,"high":750,"low":776,"close":777,"change":677,"percent_change":778,"volume":673,"transactions":9,"vwap":777},"2026-06-05",8.42,8.75,0.92,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-04",9.11,9.246,8.46,8.67,-0.79,-8.35,24600,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":19,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-03",9.53,9.638,9.46,-2.87,2400,{"date":796,"open":682,"high":797,"low":798,"close":798,"change":799,"percent_change":387,"volume":800,"transactions":9,"vwap":798},"2026-06-02",9.9,9.74,0.23,1100,{"date":802,"open":803,"high":804,"low":805,"close":803,"change":418,"percent_change":645,"volume":806,"transactions":9,"vwap":803},"2026-06-01",9.51,10,9.48,4600,{"date":808,"open":809,"high":706,"low":715,"close":713,"change":810,"percent_change":811,"volume":747,"transactions":9,"vwap":713},"2026-05-29",9.403,-0.29,-2.98,{"date":813,"open":798,"high":798,"low":798,"close":798,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":798},"2026-05-28",0.12,1.25,200,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":44,"percent_change":822,"volume":653,"transactions":9,"vwap":820},"2026-05-27",9.3,9.62,9.27,3.33,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-26",9.83,10.3,9.31,-0.59,-5.96,11200,{"date":832,"open":833,"high":833,"low":797,"close":797,"change":834,"percent_change":835,"volume":646,"transactions":9,"vwap":797},"2026-05-22",10.1,-0.048,-0.48,{"date":837,"open":838,"high":833,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-21",9.975,9.85,9.948,0.128,1.3,1400,{"date":845,"open":846,"high":16,"low":847,"close":848,"change":163,"percent_change":44,"volume":849,"transactions":9,"vwap":848},"2026-05-20",9.963,9.802,9.82,6300,{"date":851,"open":852,"high":833,"low":853,"close":854,"change":270,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-19",9.95,9.785,9.79,-4.39,4200,{"date":858,"open":859,"high":320,"low":860,"close":861,"change":233,"percent_change":862,"volume":747,"transactions":9,"vwap":861},"2026-05-18",10.107,9.89,10.24,2.81,{"date":864,"open":865,"high":474,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-15",10.25,9.96,-1.396,-12.29,11700,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-05-14",11.29,11.356,10.44,-0.134,-1.17,11400,{"date":879,"open":880,"high":880,"low":224,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-13",12.4,11.49,-0.24,-2.05,7500,{"date":886,"open":207,"high":887,"low":545,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-12",11.89,11.73,0.67,6.06,13000,{"date":893,"open":894,"high":894,"low":15,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-11",11.06,-0.32,-2.81,2900,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":24,"volume":903,"transactions":9,"vwap":901},"2026-05-08",11.895,11.38,0.395,3700,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":906},"2026-05-07",10.985,{"date":908,"open":432,"high":909,"low":432,"close":906,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":906},"2026-05-06",11.08,-0.291,-2.58,9200,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":201,"percent_change":201,"volume":916,"transactions":9,"vwap":915},"2026-05-05",11.276,8,{"date":918,"open":355,"high":915,"low":355,"close":915,"change":919,"percent_change":920,"volume":172,"transactions":9,"vwap":915},"2026-05-04",0.726,6.88,{"date":922,"open":258,"high":258,"low":923,"close":923,"change":810,"percent_change":924,"volume":667,"transactions":9,"vwap":923},"2026-05-01",10.55,-2.68,{"date":926,"open":417,"high":207,"low":417,"close":258,"change":927,"percent_change":701,"volume":800,"transactions":9,"vwap":258},"2026-04-30",0.21,{"date":929,"open":321,"high":643,"low":833,"close":930,"change":51,"percent_change":357,"volume":931,"transactions":9,"vwap":930},"2026-04-29",10.63,4100,{"date":933,"open":284,"high":909,"low":934,"close":475,"change":658,"percent_change":935,"volume":936,"transactions":9,"vwap":475},"2026-04-28",10.28,-3.73,4300,{"date":938,"open":474,"high":191,"low":474,"close":191,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":191},"2026-04-27",-0.145,-1.3,2600,{"date":943,"open":249,"high":944,"low":249,"close":944,"change":945,"percent_change":946,"volume":856,"transactions":9,"vwap":944},"2026-04-24",11.145,0.145,1.32,{"date":948,"open":341,"high":949,"low":950,"close":191,"change":951,"percent_change":294,"volume":653,"transactions":9,"vwap":191},"2026-04-23",11.33,10.7,-0.006,{"date":953,"open":954,"high":955,"low":417,"close":956,"change":957,"percent_change":671,"volume":679,"transactions":9,"vwap":956},"2026-04-22",11.122,11.37,11.0059996,0.016,{"date":959,"open":355,"high":949,"low":356,"close":349,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":349},"2026-04-21",0.249,2.32,2200,{"date":964,"open":269,"high":965,"low":269,"close":965,"change":966,"percent_change":241,"volume":800,"transactions":9,"vwap":965},"2026-04-20",10.741,-0.019,{"date":968,"open":969,"high":625,"low":969,"close":970,"change":168,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-17",10.33,10.76,4.06,9400,{"date":974,"open":311,"high":311,"low":311,"close":311,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":311},"2026-04-16",{"date":976,"open":311,"high":311,"low":311,"close":311,"change":977,"percent_change":978,"volume":646,"transactions":9,"vwap":311},"2026-04-15",0.36,3.61,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-14",9.78,10.271,9.98,-0.67,-6.29,3000,{"date":988,"open":355,"high":355,"low":355,"close":355,"change":201,"percent_change":201,"volume":989,"transactions":9,"vwap":355},"2026-04-13",12,{"date":991,"open":992,"high":992,"low":355,"close":355,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":355},"2026-04-10",11.09,-0.13,-1.21,1600,{"date":997,"open":998,"high":649,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":931,"transactions":9,"vwap":1000},"2026-04-09",10.45,10.385,10.78,0.78,7.8,{"date":1004,"open":1005,"high":1005,"low":1006,"close":804,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":804},"2026-04-08",10.81,9.71,0.2,2.04,18500,{"date":1011,"open":259,"high":259,"low":682,"close":682,"change":93,"percent_change":1012,"volume":1013,"transactions":9,"vwap":682},"2026-04-07",-2,3400,{"date":1015,"open":259,"high":259,"low":825,"close":804,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":804},"2026-04-06",-0.487,-4.64,4000,{"date":1020,"open":682,"high":1021,"low":682,"close":1021,"change":1022,"percent_change":1023,"volume":660,"transactions":9,"vwap":1021},"2026-04-02",10.487,0.387,3.83,{"date":1025,"open":451,"high":950,"low":804,"close":833,"change":1026,"percent_change":1027,"volume":931,"transactions":9,"vwap":833},"2026-04-01",-0.212,-2.06,{"date":1029,"open":1030,"high":356,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":730,"transactions":9,"vwap":1031},"2026-03-31",9.69,10.312,0.662,6.86,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":118,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-30",10.15,10.496,9.65,-3.31,800,{"date":1042,"open":1043,"high":1043,"low":854,"close":983,"change":1044,"percent_change":1045,"volume":1013,"transactions":9,"vwap":983},"2026-03-27",10.235,0.154,1.57,{"date":1047,"open":1038,"high":260,"low":1038,"close":1048,"change":1049,"percent_change":1050,"volume":667,"transactions":9,"vwap":1048},"2026-03-26",9.826,0.176,1.82,{"date":1052,"open":1038,"high":1038,"low":1038,"close":1038,"change":201,"percent_change":201,"volume":171,"transactions":9,"vwap":1038},"2026-03-25",{"date":1054,"open":1038,"high":1038,"low":1038,"close":1038,"change":814,"percent_change":1055,"volume":843,"transactions":9,"vwap":1038},"2026-03-24",1.26,{"date":1057,"open":1058,"high":790,"low":1059,"close":790,"change":357,"percent_change":1060,"volume":1061,"transactions":9,"vwap":790},"2026-03-23",9.07,8.635,4.15,2300,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":806,"transactions":9,"vwap":1065},"2026-03-20",9,9.15,0.16,1.78,{"date":1069,"open":1064,"high":1064,"low":1070,"close":758,"change":1071,"percent_change":226,"volume":800,"transactions":9,"vwap":758},"2026-03-19",8.603,-0.01,{"date":1073,"open":57,"high":57,"low":738,"close":1064,"change":1074,"percent_change":1075,"volume":660,"transactions":9,"vwap":1064},"2026-03-18",-0.635,-6.59,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1061,"transactions":9,"vwap":1079},"2026-03-17",9.21,9.635,0.315,3.38,{"date":1083,"open":707,"high":698,"low":1084,"close":698,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":698},"2026-03-16",9.09,0.17,1.86,7900,{"date":1089,"open":819,"high":819,"low":1090,"close":1065,"change":70,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1065},"2026-03-13",8.94,0.55,5700,{"date":1094,"open":1095,"high":706,"low":1096,"close":707,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":707},"2026-03-12",9.4,8.88,-0.8,-8.08,24400,{"date":1101,"open":797,"high":797,"low":797,"close":797,"change":163,"percent_change":1102,"volume":1103,"transactions":9,"vwap":797},"2026-03-11",0.3,400,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":70,"percent_change":723,"volume":1108,"transactions":9,"vwap":1107},"2026-03-10",8.91,9.87,6600,{"date":1110,"open":1111,"high":1112,"low":1111,"close":848,"change":70,"percent_change":723,"volume":1113,"transactions":9,"vwap":848},"2026-03-09",9.55,9.84,900,{"date":1115,"open":804,"high":826,"low":1111,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-06",9.77,-0.53,-5.15,10100,{"date":1121,"open":804,"high":826,"low":804,"close":826,"change":201,"percent_change":201,"volume":702,"transactions":9,"vwap":826},"2026-03-05",{"date":1123,"open":1124,"high":1124,"low":826,"close":826,"change":36,"percent_change":1125,"volume":1126,"transactions":9,"vwap":826},"2026-03-04",10.43,1.88,3100,{"date":1128,"open":1036,"high":1129,"low":259,"close":259,"change":1130,"percent_change":1131,"volume":1113,"transactions":9,"vwap":259},"2026-03-03",10.347,-0.295,-2.84,{"date":1133,"open":804,"high":1134,"low":804,"close":1134,"change":902,"percent_change":1135,"volume":646,"transactions":9,"vwap":1134},"2026-03-02",10.405,3.95,{"date":1137,"open":1138,"high":998,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":962,"transactions":9,"vwap":1139},"2026-02-27",10.17,10.01,-0.42,-4.03,{"date":1143,"open":1124,"high":1124,"low":1124,"close":1124,"change":1144,"percent_change":1145,"volume":172,"transactions":9,"vwap":1124},"2026-02-26",-0.06,-0.57,{"date":1147,"open":259,"high":417,"low":1139,"close":1148,"change":1149,"percent_change":1150,"volume":962,"transactions":9,"vwap":1148},"2026-02-25",10.49,-0.25,-2.33,{"date":1152,"open":225,"high":516,"low":301,"close":474,"change":1153,"percent_change":1154,"volume":941,"transactions":9,"vwap":474},"2026-02-24",-0.277,-2.51,{"date":1156,"open":278,"high":1157,"low":278,"close":1157,"change":1158,"percent_change":1159,"volume":607,"transactions":9,"vwap":1157},"2026-02-23",11.017,0.257,2.39,{"date":1161,"open":970,"high":970,"low":970,"close":970,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":970},"2026-02-20",{"date":1163,"open":970,"high":970,"low":970,"close":970,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":970},"2026-02-19",{"date":1165,"open":970,"high":970,"low":970,"close":970,"change":1166,"percent_change":766,"volume":646,"transactions":9,"vwap":970},"2026-02-18",-0.35,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":201,"percent_change":201,"volume":1103,"transactions":9,"vwap":1169},"2026-02-17",11.11,{"date":1171,"open":349,"high":1169,"low":393,"close":1169,"change":1172,"percent_change":1173,"volume":800,"transactions":9,"vwap":1169},"2026-02-13",0.365,3.4,{"date":1175,"open":321,"high":278,"low":321,"close":1176,"change":1177,"percent_change":294,"volume":843,"transactions":9,"vwap":1176},"2026-02-12",10.745,-0.005,{"date":1179,"open":57,"high":1180,"low":57,"close":1180,"change":799,"percent_change":1181,"volume":1061,"transactions":9,"vwap":1180},"2026-02-11",10.75,2.19,{"date":1183,"open":15,"high":15,"low":301,"close":301,"change":785,"percent_change":1184,"volume":702,"transactions":9,"vwap":301},"2026-02-10",-6.98,{"date":1186,"open":191,"high":506,"low":191,"close":506,"change":1187,"percent_change":1188,"volume":702,"transactions":9,"vwap":506},"2026-02-09",0.72,6.8,{"date":1190,"open":260,"high":1176,"low":260,"close":475,"change":814,"percent_change":1191,"volume":614,"transactions":9,"vwap":475},"2026-02-06",1.15,{"date":1193,"open":355,"high":17,"low":1194,"close":1194,"change":394,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-05",10.47,-4.47,3600,{"date":1198,"open":332,"high":332,"low":332,"close":332,"change":1199,"percent_change":1200,"volume":816,"transactions":9,"vwap":332},"2026-02-04",0.175,1.62,{"date":1202,"open":516,"high":516,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":622,"transactions":9,"vwap":1203},"2026-02-03",10.785,-0.355,-3.19,{"date":1207,"open":545,"high":224,"low":649,"close":649,"change":154,"percent_change":1208,"volume":172,"transactions":9,"vwap":649},"2026-02-02",1.64,{"date":1210,"open":482,"high":955,"low":1211,"close":332,"change":444,"percent_change":1212,"volume":1213,"transactions":9,"vwap":332},"2026-01-30",10.731,-3.27,9700,{"date":1215,"open":191,"high":1216,"low":191,"close":949,"change":671,"percent_change":1217,"volume":172,"transactions":9,"vwap":949},"2026-01-29",11.47,1.34,{"date":1219,"open":1220,"high":1220,"low":332,"close":628,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":628},"2026-01-28",11.87,-0.801,-6.69,4900,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":607,"transactions":9,"vwap":1227},"2026-01-27",11.86,11.981,0.281,2.4,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1145,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-26",11.8,12.29,11.555,11.7,-4.65,4700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":559,"percent_change":1243,"volume":600,"transactions":9,"vwap":1241},"2026-01-23",12.07,12.27,11.337,3.72,{"date":1245,"open":989,"high":1246,"low":1247,"close":1247,"change":270,"percent_change":659,"volume":747,"transactions":9,"vwap":1247},"2026-01-22",12.28,11.83,{"date":1249,"open":1250,"high":1246,"low":1250,"close":1246,"change":665,"percent_change":1251,"volume":600,"transactions":9,"vwap":1246},"2026-01-21",11.75,4.16,{"date":1253,"open":1254,"high":1246,"low":676,"close":1255,"change":226,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-20",11.55,11.79,-0.92,5200,{"date":1259,"open":1260,"high":1233,"low":1260,"close":505,"change":262,"percent_change":1261,"volume":1126,"transactions":9,"vwap":505},"2026-01-16",11.51,0.85,{"date":1263,"open":625,"high":1264,"low":224,"close":1232,"change":1265,"percent_change":1266,"volume":849,"transactions":9,"vwap":1232},"2026-01-15",12.038,0.747,6.76,{"date":1268,"open":1269,"high":1270,"low":292,"close":1271,"change":1272,"percent_change":1273,"volume":931,"transactions":9,"vwap":1271},"2026-01-14",11.74,11.82,11.053,-0.73,-6.2,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":936,"transactions":9,"vwap":1278},"2026-01-13",12.26,11.596,11.783,-0.424,-3.47,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":1287,"volume":931,"transactions":9,"vwap":1284},"2026-01-12",11.34,12.207,11.134,0.753,6.57,{"date":1289,"open":1290,"high":1250,"low":1291,"close":1291,"change":1292,"percent_change":394,"volume":995,"transactions":9,"vwap":1291},"2026-01-09",11.65,11.454,-0.056,{"date":1294,"open":330,"high":1295,"low":191,"close":1260,"change":566,"percent_change":1296,"volume":849,"transactions":9,"vwap":1260},"2026-01-08",11.62,-2.29,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-07",10.839,12.12,11.78,0.642,5.76,11900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":1311,"volume":172,"transactions":9,"vwap":1308},"2026-01-06",11.123,11.138,10.885,-0.087,-0.78,{"date":1313,"open":216,"high":1314,"low":216,"close":1315,"change":1316,"percent_change":1317,"volume":1013,"transactions":9,"vwap":1315},"2026-01-05",11.39,11.225,0.615,5.8,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1320,"change":1323,"percent_change":1324,"volume":856,"transactions":9,"vwap":1320},"2026-01-02",10.61,10.973,10.4,-0.09,-0.84,{"date":1326,"open":207,"high":207,"low":950,"close":950,"change":1140,"percent_change":1327,"volume":622,"transactions":9,"vwap":950},"2025-12-31",-3.78,{"date":1329,"open":191,"high":1330,"low":1331,"close":1330,"change":51,"percent_change":977,"volume":1332,"transactions":9,"vwap":1330},"2025-12-30",11.12,10.997,2100,{"date":1334,"open":1335,"high":341,"low":1335,"close":909,"change":810,"percent_change":1336,"volume":1337,"transactions":9,"vwap":909},"2025-12-29",10.942,-2.55,2000,{"date":1339,"open":628,"high":1340,"low":355,"close":955,"change":93,"percent_change":1341,"volume":660,"transactions":9,"vwap":955},"2025-12-26",11.46,-1.73,{"date":1343,"open":393,"high":1344,"low":225,"close":618,"change":1345,"percent_change":1346,"volume":1087,"transactions":9,"vwap":618},"2025-12-24",11.58,0.71,6.54,{"date":1348,"open":278,"high":349,"low":278,"close":278,"change":677,"percent_change":1349,"volume":614,"transactions":9,"vwap":278},"2025-12-23",0.74,{"date":1351,"open":970,"high":191,"low":865,"close":1000,"change":294,"percent_change":295,"volume":679,"transactions":9,"vwap":1000},"2025-12-22",{"date":1353,"open":556,"high":1354,"low":331,"close":425,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":425},"2025-12-19",11.028,-0.26,-2.34,11300,{"date":1359,"open":598,"high":992,"low":598,"close":992,"change":262,"percent_change":1360,"volume":730,"transactions":9,"vwap":992},"2025-12-18",0.91,{"date":1362,"open":1005,"high":349,"low":1005,"close":349,"change":226,"percent_change":1363,"volume":730,"transactions":9,"vwap":349},"2025-12-17",-0.99,{"date":1365,"open":514,"high":1366,"low":17,"close":482,"change":295,"percent_change":498,"volume":986,"transactions":9,"vwap":482},"2025-12-16",12.03,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":241,"percent_change":1372,"volume":843,"transactions":9,"vwap":1371},"2025-12-15",11.69,11.463,11.56,-1.53,{"date":1374,"open":1344,"high":1269,"low":1375,"close":1269,"change":1144,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1269},"2025-12-12",11.251,-0.51,6800,{"date":1379,"open":545,"high":989,"low":545,"close":1232,"change":1380,"percent_change":971,"volume":622,"transactions":9,"vwap":1232},"2025-12-11",0.46,{"date":1382,"open":191,"high":1295,"low":930,"close":1283,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1283},"2025-12-10",0.27,2.44,12900,{"date":1387,"open":949,"high":1388,"low":349,"close":1389,"change":1085,"percent_change":1390,"volume":1009,"transactions":9,"vwap":1389},"2025-12-09",11.71,11.07,1.56,{"date":1392,"open":475,"high":249,"low":475,"close":249,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":249},"2025-12-08",0.287,2.7,82700,{"date":1397,"open":604,"high":341,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":600,"transactions":9,"vwap":1398},"2025-12-05",10.613,-0.437,-3.95,{"date":1402,"open":1322,"high":516,"low":1322,"close":516,"change":620,"percent_change":621,"volume":936,"transactions":9,"vwap":516},"2025-12-04",{"date":1404,"open":1405,"high":989,"low":516,"close":207,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":207},"2025-12-03",11.76,-0.55,-4.68,6500,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1250,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1250},"2025-12-02",13.35,11.52,-1.83,-13.48,23800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":395,"volume":995,"transactions":9,"vwap":1420},"2025-12-01",13.908,14.03,13.58,-0.64,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":665,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-11-28",13.44,14.22,3.57,3900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":620,"percent_change":1434,"volume":903,"transactions":9,"vwap":1433},"2025-11-26",13.99,14.05,13.329,13.73,-1.08,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":171,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-11-25",12.77,14.385,13.88,7.76,19600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1108,"transactions":9,"vwap":1447},"2025-11-24",12.76,13.43,12.6,12.88,-0.315,-2.39,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":679,"transactions":9,"vwap":1455},"2025-11-21",13.17,13.29,12.3,13.195,0.225,1.73,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":723,"percent_change":1464,"volume":600,"transactions":9,"vwap":1463},"2025-11-20",12.52,12.975,12.33,12.97,4.09,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":104,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-19",12.13,12.47,12.04,12.46,0.89,6000,{"date":1474,"open":1475,"high":880,"low":1412,"close":1476,"change":1085,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-18",12.18,12.35,1.4,11600,{"date":1480,"open":1481,"high":1446,"low":1482,"close":1475,"change":1483,"percent_change":1484,"volume":931,"transactions":9,"vwap":1475},"2025-11-17",12.21,12.162,-0.58,-4.55,{"date":1486,"open":1487,"high":1488,"low":1468,"close":1444,"change":507,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1444},"2025-11-14",12.68,13.494,2.08,7000,{"date":1492,"open":1470,"high":1493,"low":1470,"close":1494,"change":51,"percent_change":1495,"volume":767,"transactions":9,"vwap":1494},"2025-11-13",12.7,12.5,0.32,{"date":1497,"open":1498,"high":1498,"low":1246,"close":1470,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1470},"2025-11-12",13.7,-1.49,-10.68,31400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1102,"percent_change":343,"volume":1508,"transactions":9,"vwap":1507},"2025-11-11",13.46,14.24,13,13.95,21400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1512},"2025-11-10",13.34,13.65,12.49,0.6,4.6,20500,{"date":1518,"open":1519,"high":1520,"low":1269,"close":1521,"change":168,"percent_change":822,"volume":1522,"transactions":9,"vwap":1521},"2025-11-07",12.19,13.493,13.05,14200,{"date":1524,"open":1525,"high":1526,"low":191,"close":1527,"change":163,"percent_change":342,"volume":1528,"transactions":9,"vwap":1527},"2025-11-06",11.4,13.04,12.63,17300,{"date":1530,"open":676,"high":1531,"low":676,"close":1446,"change":665,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1446},"2025-11-05",12.991,4.05,14000,{"date":1535,"open":1290,"high":1536,"low":1290,"close":1537,"change":507,"percent_change":1181,"volume":1538,"transactions":9,"vwap":1537},"2025-11-04",12.85,12.11,15600,{"date":1540,"open":1541,"high":1542,"low":676,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-03",12.55,12.86,11.85,-0.72,-5.73,39200,{"date":1548,"open":1549,"high":1550,"low":1460,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-10-31",13.32,13.37,12.57,-0.47,-3.6,12200,{"date":1556,"open":1557,"high":1558,"low":1506,"close":1526,"change":1421,"percent_change":1407,"volume":1559,"transactions":9,"vwap":1526},"2025-10-30",13.31,13.55,13500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":549,"percent_change":1565,"volume":1092,"transactions":9,"vwap":1564},"2025-10-29",13.81,14.02,13.68,-1.23,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":70,"percent_change":977,"volume":1572,"transactions":9,"vwap":1571},"2025-10-28",13.8,14,13.488,13.85,11500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1568,"change":92,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1568},"2025-10-27",14.19,15.38,13.57,-4.83,28000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":821,"volume":1587,"transactions":9,"vwap":1585},"2025-10-24",13.59,15,13.26,14.5,1.23,33100,{"date":1589,"open":1590,"high":1590,"low":1506,"close":1591,"change":1592,"percent_change":1593,"volume":884,"transactions":9,"vwap":1591},"2025-10-23",13.6,13.27,-0.54,-3.91,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1562,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1562},"2025-10-22",14.1,13.5,-0.428,-3.01,12400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-10-21",13.19,14.64,13.11,14.238,0.738,5.47,30500,{"date":1611,"open":1597,"high":1612,"low":1542,"close":1597,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1597},"2025-10-20",14.69,-1.4,-9.4,33000,{"date":1617,"open":1618,"high":174,"low":1618,"close":1619,"change":1008,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-17",13.12,14.9,15.86,137300,{"date":1623,"open":1624,"high":1453,"low":1624,"close":1542,"change":1066,"percent_change":1055,"volume":1625,"transactions":9,"vwap":1542},"2025-10-16",12.42,15400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1493,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1493},"2025-10-15",11.99,12.89,11.6,-1.76,-12.17,56800,{"date":1635,"open":1585,"high":1636,"low":1597,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-14",14.965,14.46,4.028,38.61,335200,{"date":1642,"open":1643,"high":349,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-13",9.57,8.9,10.432,1.232,13.39,508400,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":294,"percent_change":1592,"volume":1653,"transactions":9,"vwap":1652},"2025-10-10",9.23,9.2,500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":715,"change":1166,"percent_change":1659,"volume":767,"transactions":9,"vwap":715},"2025-10-09",9.76,9.782,9.24,-3.65,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":154,"percent_change":1663,"volume":607,"transactions":9,"vwap":1662},"2025-10-08",9.6,1.91,{"date":1665,"open":1666,"high":804,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":884,"transactions":9,"vwap":1667},"2025-10-07",9.67,9.42,-0.728,-7.17,{"date":1671,"open":854,"high":1672,"low":854,"close":1672,"change":1673,"percent_change":1674,"volume":897,"transactions":9,"vwap":1672},"2025-10-06",10.148,0.403,4.14,{"date":1676,"open":1112,"high":804,"low":1677,"close":1677,"change":1678,"percent_change":261,"volume":679,"transactions":9,"vwap":1677},"2025-10-03",9.745,0.001,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1653,"transactions":9,"vwap":1681},"2025-10-02",9.744,0.094,0.97,{"date":1685,"open":706,"high":1038,"low":706,"close":1038,"change":201,"percent_change":201,"volume":702,"transactions":9,"vwap":1038},"2025-10-01",{"date":1687,"open":854,"high":854,"low":706,"close":1038,"change":1144,"percent_change":1688,"volume":1377,"transactions":9,"vwap":1038},"2025-09-30",-0.62,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1006,"change":1694,"percent_change":1695,"volume":1427,"transactions":9,"vwap":1006},"2025-09-29",9.379,10.2,9.306,-0.39,-3.86,{"date":1697,"open":682,"high":1698,"low":1699,"close":833,"change":814,"percent_change":491,"volume":1700,"transactions":9,"vwap":833},"2025-09-26",10.299,9.335,12100,{"date":1702,"open":804,"high":1322,"low":1703,"close":983,"change":1704,"percent_change":1705,"volume":1237,"transactions":9,"vwap":983},"2025-09-25",9.66,0.155,1.58,{"date":1707,"open":565,"high":1708,"low":1038,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-24",10.575,9.825,-0.645,-6.16,6100,{"date":1714,"open":1715,"high":1194,"low":1715,"close":1194,"change":1716,"percent_change":1483,"volume":843,"transactions":9,"vwap":1194},"2025-09-23",10.203,-0.061,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":962,"transactions":9,"vwap":1721},"2025-09-22",10.27,10.761,10.531,0.181,1.75,{"date":1725,"open":225,"high":225,"low":467,"close":467,"change":1726,"percent_change":1727,"volume":995,"transactions":9,"vwap":467},"2025-09-19",-0.555,-5.09,{"date":1729,"open":861,"high":1730,"low":861,"close":1730,"change":1731,"percent_change":1732,"volume":730,"transactions":9,"vwap":1730},"2025-09-18",10.905,0.705,6.91,{"date":1734,"open":1735,"high":1735,"low":1692,"close":1692,"change":1421,"percent_change":1736,"volume":667,"transactions":9,"vwap":1692},"2025-09-17",10.94,-5.9,{"date":1738,"open":15,"high":15,"low":1739,"close":258,"change":1740,"percent_change":1741,"volume":1013,"transactions":9,"vwap":258},"2025-09-16",10.365,0.182,1.71,{"date":1743,"open":260,"high":1744,"low":260,"close":603,"change":841,"percent_change":1745,"volume":709,"transactions":9,"vwap":603},"2025-09-15",10.931,1.22,{"date":1747,"open":1005,"high":1005,"low":1748,"close":57,"change":418,"percent_change":1749,"volume":1113,"transactions":9,"vwap":57},"2025-09-12",10.434,0.57,{"date":1751,"open":1752,"high":1320,"low":1752,"close":1194,"change":1753,"percent_change":85,"volume":1754,"transactions":9,"vwap":1194},"2025-09-11",10.355,-0.085,5100,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1332,"transactions":9,"vwap":1758},"2025-09-10",10.02,10.555,0.194,1.87,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":646,"transactions":9,"vwap":1764},"2025-09-09",10.04,10.361,0.351,3.51,{"date":1768,"open":1194,"high":319,"low":1139,"close":1139,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1139},"2025-09-08",-0.719,-6.7,12700,{"date":1773,"open":268,"high":268,"low":1774,"close":1775,"change":1776,"percent_change":940,"volume":1777,"transactions":9,"vwap":1775},"2025-09-05",10.521,10.729,-0.141,2700,{"date":1779,"open":268,"high":268,"low":268,"close":268,"change":201,"percent_change":201,"volume":1780,"transactions":9,"vwap":268},"2025-09-04",30,{"date":1782,"open":998,"high":349,"low":998,"close":268,"change":1783,"percent_change":1784,"volume":172,"transactions":9,"vwap":268},"2025-09-03",0.45,4.32,{"date":1786,"open":356,"high":556,"low":260,"close":260,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":260},"2025-09-02",-0.88,-7.79,5600,{"date":1791,"open":1792,"high":625,"low":376,"close":63,"change":671,"percent_change":1793,"volume":1794,"transactions":9,"vwap":63},"2025-08-29",11.15,1.35,5500,{"date":1796,"open":482,"high":1797,"low":191,"close":1792,"change":184,"percent_change":1798,"volume":806,"transactions":9,"vwap":1792},"2025-08-28",11.165,-1.06,{"date":1800,"open":482,"high":625,"low":15,"close":636,"change":1495,"percent_change":1801,"volume":1408,"transactions":9,"vwap":636},"2025-08-27",2.92,{"date":1803,"open":355,"high":349,"low":301,"close":393,"change":154,"percent_change":1804,"volume":1385,"transactions":9,"vwap":393},"2025-08-26",1.67,{"date":1806,"open":1807,"high":15,"low":1807,"close":604,"change":1808,"percent_change":1809,"volume":747,"transactions":9,"vwap":604},"2025-08-25",10.32,-0.102,-0.94,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":667,"transactions":9,"vwap":1814},"2025-08-22",11.111,10.853,10.872,0.122,1.13,{"date":1818,"open":1124,"high":1819,"low":1124,"close":1180,"change":363,"percent_change":1820,"volume":897,"transactions":9,"vwap":1180},"2025-08-21",10.778,-1.29,{"date":1822,"open":225,"high":225,"low":225,"close":225,"change":1323,"percent_change":1823,"volume":1824,"transactions":9,"vwap":225},"2025-08-20",-0.82,300,{"date":1826,"open":1036,"high":1792,"low":1036,"close":442,"change":665,"percent_change":1827,"volume":1828,"transactions":9,"vwap":442},"2025-08-19",4.67,12500,{"date":1830,"open":1148,"high":1831,"low":1148,"close":1148,"change":576,"percent_change":1809,"volume":730,"transactions":9,"vwap":1148},"2025-08-18",10.713,{"date":1833,"open":292,"high":292,"low":16,"close":475,"change":19,"percent_change":911,"volume":962,"transactions":9,"vwap":475},"2025-08-15",{"date":1835,"open":16,"high":1330,"low":16,"close":268,"change":1836,"percent_change":1296,"volume":1119,"transactions":9,"vwap":268},"2025-08-14",-0.255,{"date":1838,"open":1283,"high":901,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-08-13",10.66,11.125,0.115,1.04,8100,{"date":1845,"open":17,"high":598,"low":17,"close":598,"change":1323,"percent_change":85,"volume":646,"transactions":9,"vwap":598},"2025-08-12",{"date":1847,"open":249,"high":1848,"low":249,"close":482,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":482},"2025-08-11",11.67,-1.02,-8.42,17800,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1300,"change":549,"percent_change":1856,"volume":1472,"transactions":9,"vwap":1300},"2025-08-08",11.765,12.619,-1.38,{"date":1858,"open":1233,"high":1859,"low":989,"close":1233,"change":1471,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1233},"2025-08-07",12.496,7.81,5000,{"date":1863,"open":1864,"high":1525,"low":1864,"close":1525,"change":1865,"percent_change":1866,"volume":995,"transactions":9,"vwap":1525},"2025-08-06",11.112,0.105,0.93,{"date":1868,"open":340,"high":1235,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":614,"transactions":9,"vwap":1869},"2025-08-05",11.295,-0.235,-2.04,{"date":1873,"open":617,"high":617,"low":617,"close":617,"change":154,"percent_change":1874,"volume":1103,"transactions":9,"vwap":617},"2025-08-04",1.59,{"date":1876,"open":1877,"high":1877,"low":625,"close":625,"change":620,"percent_change":940,"volume":800,"transactions":9,"vwap":625},"2025-08-01",11.54,{"date":1879,"open":676,"high":676,"low":207,"close":676,"change":1880,"percent_change":1881,"volume":962,"transactions":9,"vwap":676},"2025-07-31",0.53,4.83,{"date":1883,"open":1884,"high":1525,"low":1884,"close":556,"change":104,"percent_change":1885,"volume":730,"transactions":9,"vwap":556},"2025-07-30",10.91,1.01,{"date":1887,"open":556,"high":556,"low":278,"close":278,"change":363,"percent_change":1888,"volume":1103,"transactions":9,"vwap":278},"2025-07-29",-1.27,{"date":1890,"open":1891,"high":1891,"low":393,"close":191,"change":1071,"percent_change":1323,"volume":614,"transactions":9,"vwap":191},"2025-07-28",11.325,{"date":1893,"open":1894,"high":1894,"low":191,"close":598,"change":363,"percent_change":1895,"volume":709,"transactions":9,"vwap":598},"2025-07-25",11.585,-1.26,{"date":1897,"open":191,"high":1792,"low":191,"close":1792,"change":70,"percent_change":1783,"volume":800,"transactions":9,"vwap":1792},"2025-07-24",{"date":1899,"open":482,"high":482,"low":482,"close":482,"change":576,"percent_change":1900,"volume":1653,"transactions":9,"vwap":482},"2025-07-23",-0.89,{"date":1902,"open":1884,"high":1903,"low":268,"close":207,"change":927,"percent_change":1663,"volume":1332,"transactions":9,"vwap":207},"2025-07-22",11.541,{"date":1905,"open":268,"high":643,"low":268,"close":349,"change":588,"percent_change":1906,"volume":1337,"transactions":9,"vwap":349},"2025-07-21",0.83,{"date":1908,"open":442,"high":1909,"low":249,"close":249,"change":1910,"percent_change":1272,"volume":1789,"transactions":9,"vwap":249},"2025-07-18",11.907,-0.08,{"date":1912,"open":216,"high":1913,"low":249,"close":442,"change":1914,"percent_change":1915,"volume":800,"transactions":9,"vwap":442},"2025-07-17",11.044,-0.04,-0.36,{"date":1917,"open":329,"high":954,"low":329,"close":329,"change":1914,"percent_change":1915,"volume":667,"transactions":9,"vwap":329},"2025-07-16",{"date":1919,"open":516,"high":894,"low":516,"close":894,"change":18,"percent_change":566,"volume":607,"transactions":9,"vwap":894},"2025-07-15",{"date":1921,"open":1848,"high":1922,"low":992,"close":992,"change":261,"percent_change":588,"volume":986,"transactions":9,"vwap":992},"2025-07-14",11.88,{"date":1924,"open":1005,"high":909,"low":1005,"close":909,"change":1925,"percent_change":1926,"volume":172,"transactions":9,"vwap":909},"2025-07-11",-0.07,-0.63,{"date":1928,"open":1884,"high":1260,"low":1180,"close":1792,"change":226,"percent_change":1929,"volume":843,"transactions":9,"vwap":1792},"2025-07-10",-0.98,{"date":1931,"open":992,"high":1932,"low":992,"close":1933,"change":1071,"percent_change":1323,"volume":1653,"transactions":9,"vwap":1933},"2025-07-09",11.589,11.26,{"date":1935,"open":636,"high":1936,"low":1937,"close":636,"change":419,"percent_change":1938,"volume":730,"transactions":9,"vwap":636},"2025-07-08",11.305,10.974,5.23,{"date":1940,"open":1884,"high":1941,"low":417,"close":417,"change":444,"percent_change":1942,"volume":614,"transactions":9,"vwap":417},"2025-07-07",11.508,-3.34,{"date":1944,"open":649,"high":628,"low":516,"close":909,"change":576,"percent_change":1900,"volume":1337,"transactions":9,"vwap":909},"2025-07-03",{"date":1946,"open":1947,"high":628,"low":1948,"close":628,"change":665,"percent_change":666,"volume":673,"transactions":9,"vwap":628},"2025-07-02",10.69,10.075,{"date":1950,"open":497,"high":604,"low":497,"close":1947,"change":468,"percent_change":1951,"volume":897,"transactions":9,"vwap":1947},"2025-07-01",3.79,{"date":1953,"open":1954,"high":1955,"low":1719,"close":826,"change":1956,"percent_change":1957,"volume":877,"transactions":9,"vwap":826},"2025-06-30",10.435,10.956,-0.4,-3.74,{"date":1959,"open":17,"high":1405,"low":1960,"close":950,"change":810,"percent_change":1961,"volume":1962,"transactions":9,"vwap":950},"2025-06-27",10.67,-2.64,62400,{"date":1964,"open":1965,"high":1965,"low":349,"close":349,"change":1966,"percent_change":1850,"volume":962,"transactions":9,"vwap":349},"2025-06-26",11.59,-1.01,{"date":1968,"open":1969,"high":880,"low":1969,"close":989,"change":993,"percent_change":1970,"volume":903,"transactions":9,"vwap":989},"2025-06-25",11.84,-1.07,{"date":1972,"open":1973,"high":1973,"low":626,"close":1467,"change":566,"percent_change":1974,"volume":936,"transactions":9,"vwap":1467},"2025-06-24",12.59,-2.18,{"date":1976,"open":1933,"high":880,"low":610,"close":880,"change":1977,"percent_change":1978,"volume":869,"transactions":9,"vwap":880},"2025-06-23",1.69,15.78,{"date":1980,"open":376,"high":504,"low":865,"close":417,"change":576,"percent_change":147,"volume":673,"transactions":9,"vwap":417},"2025-06-20",{"date":1982,"open":998,"high":375,"low":998,"close":1005,"change":1694,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1005},"2025-06-18",-3.48,9000,{"date":1986,"open":1987,"high":1987,"low":207,"close":207,"change":1256,"percent_change":1988,"volume":1989,"transactions":9,"vwap":207},"2025-06-17",11.94,-7.59,11800,{"date":1991,"open":1992,"high":1993,"low":1877,"close":1300,"change":51,"percent_change":1994,"volume":1490,"transactions":9,"vwap":1300},"2025-06-16",12.08,12.217,0.33,{"date":1996,"open":1997,"high":1998,"low":989,"close":1992,"change":394,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1992},"2025-06-13",12.38,12.695,-3.9,8600,{"date":2002,"open":1521,"high":1521,"low":880,"close":1551,"change":2003,"percent_change":2004,"volume":1533,"transactions":9,"vwap":1551},"2025-06-12",-0.44,-3.38,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":476,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-06-11",13.72,12.9,13.01,-3.7,8500,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":620,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-10",13.79,13.2,13.51,-1.1,9100,{"date":2020,"open":2014,"high":2014,"low":2021,"close":2022,"change":993,"percent_change":1809,"volume":1332,"transactions":9,"vwap":2022},"2025-06-09",13.235,13.66,{"date":2024,"open":1452,"high":2014,"low":1452,"close":2014,"change":2025,"percent_change":2026,"volume":709,"transactions":9,"vwap":2014},"2025-06-06",0.75,5.75,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1526,"change":651,"percent_change":2032,"volume":1108,"transactions":9,"vwap":1526},"2025-06-05",12.44,13.222,12.323,2.76,{"date":2034,"open":1493,"high":1493,"low":2035,"close":2035,"change":1383,"percent_change":2036,"volume":1040,"transactions":9,"vwap":2035},"2025-06-04",12.69,2.17,{"date":2038,"open":989,"high":2039,"low":989,"close":1624,"change":1091,"percent_change":2040,"volume":972,"transactions":9,"vwap":1624},"2025-06-03",12.476,4.63,{"date":2042,"open":2029,"high":2029,"low":393,"close":1220,"change":1145,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1220},"2025-06-02",-4.58,18800,{"date":2046,"open":1542,"high":1542,"low":2029,"close":2029,"change":2047,"percent_change":1553,"volume":667,"transactions":9,"vwap":2029},"2025-05-30",-0.465,{"date":2049,"open":2035,"high":2050,"low":2035,"close":2050,"change":2051,"percent_change":2052,"volume":667,"transactions":9,"vwap":2050},"2025-05-29",12.905,0.265,2.1,{"date":2054,"open":1527,"high":2055,"low":1527,"close":2056,"change":549,"percent_change":2057,"volume":614,"transactions":9,"vwap":2056},"2025-05-28",12.65,12.64,-1.33,{"date":2059,"open":2056,"high":2060,"low":1460,"close":2061,"change":2062,"percent_change":2063,"volume":653,"transactions":9,"vwap":2061},"2025-05-27",12.812,12.81,0.14,1.1,{"date":2065,"open":1526,"high":2066,"low":1240,"close":2067,"change":658,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-05-23",13.098,12.67,-3.13,12300,{"date":2071,"open":2072,"high":2073,"low":1506,"close":2074,"change":1592,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-05-22",13.07,13.45,13.08,-3.96,13600,{"date":2078,"open":2079,"high":2080,"low":1550,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-05-21",13.53,14.01,13.62,-0.3,-2.16,7200,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":64,"percent_change":2090,"volume":767,"transactions":9,"vwap":2089},"2025-05-20",13.16,14.28,13.92,3.03,{"date":2092,"open":2093,"high":2094,"low":1506,"close":2016,"change":1956,"percent_change":2095,"volume":1538,"transactions":9,"vwap":2016},"2025-05-19",13.56,14.035,-2.88,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-05-16",15.03,15.04,13.25,13.91,-1.12,-7.45,24500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2098,"change":1191,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2098},"2025-05-15",14.41,15.75,13.3,8.29,46800,{"date":2113,"open":1839,"high":2114,"low":866,"close":1439,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1439},"2025-05-14",14.08,5.18,59.54,153000,{"date":2119,"open":2120,"high":1652,"low":2121,"close":2120,"change":261,"percent_change":814,"volume":2122,"transactions":9,"vwap":2120},"2025-05-13",8.7,8.5,21800,{"date":2124,"open":777,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":722,"volume":2129,"transactions":9,"vwap":2127},"2025-05-12",8.83,8.11,8.69,0.7,20300,{"date":2131,"open":2132,"high":2133,"low":175,"close":2134,"change":1749,"percent_change":2135,"volume":1989,"transactions":9,"vwap":2134},"2025-05-09",7.2,8.2,7.99,7.68,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":746,"percent_change":2142,"volume":1013,"transactions":9,"vwap":2141},"2025-05-08",7.5,7.555,7.318,7.42,-2.11,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":104,"percent_change":2148,"volume":897,"transactions":9,"vwap":2147},"2025-05-07",7.43,7.651,7.58,1.47,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":342,"percent_change":2155,"volume":1377,"transactions":9,"vwap":2154},"2025-05-06",7.23,7.51,7.17,7.47,3.32,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2151,"change":1914,"percent_change":1406,"volume":2161,"transactions":9,"vwap":2151},"2025-05-05",7.26,8.48,7.134,33400,{"date":2163,"open":2164,"high":2164,"low":2158,"close":2165,"change":118,"percent_change":2166,"volume":1754,"transactions":9,"vwap":2165},"2025-05-02",7.91,7.27,-4.34,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":261,"percent_change":490,"volume":1092,"transactions":9,"vwap":2170},"2025-05-01",7.44,7.6,7.082,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":810,"percent_change":2178,"volume":1337,"transactions":9,"vwap":2177},"2025-04-30",7.83,7.88,7.568,7.59,-3.68,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2175,"change":36,"percent_change":2184,"volume":1196,"transactions":9,"vwap":2175},"2025-04-29",8.1,8.412,7.87,2.47,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":201,"percent_change":201,"volume":897,"transactions":9,"vwap":2189},"2025-04-28",7.525,8.169,7.69,{"date":2191,"open":2152,"high":2192,"low":2153,"close":2189,"change":1910,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2189},"2025-04-25",7.79,-1.03,19700,{"date":2196,"open":2181,"high":2197,"low":2198,"close":2199,"change":1688,"percent_change":2200,"volume":1789,"transactions":9,"vwap":2199},"2025-04-24",8.34,7.563,7.77,-7.39,{"date":2202,"open":2203,"high":1106,"low":2204,"close":2205,"change":184,"percent_change":2206,"volume":1223,"transactions":9,"vwap":2205},"2025-04-23",8.835,8.35,8.39,-1.41,{"date":2208,"open":2134,"high":2209,"low":2134,"close":2210,"change":2211,"percent_change":2212,"volume":660,"transactions":9,"vwap":2210},"2025-04-22",8.62,8.51,0.64,8.13,{"date":179,"open":776,"high":776,"low":2183,"close":2183,"change":1406,"percent_change":2214,"volume":1332,"transactions":9,"vwap":2183},-6.53]