[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMAX":3,"homepage-market-summary":24,"stock-historical-AMAX":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AMAX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Adaptive Hedged Multi-Asset Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},7.47,7.39,7.38,0.09,1.22,20819.861336,0,9.95,6.9,33969.08860268546,18.7,1224,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":177},365,1,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},8.5,7.24,42037,15343664.449687,2.71,"2025-04-21",[178,181,188,196,205,215,223,232,242,252,261,270,277,286,294,303,311,316,322,329,335,340,347,352,360,369,377,384,389,396,404,413,420,428,433,438,445,454,460,467,475,485,491,500,509,516,522,529,535,542,549,556,562,570,578,584,591,598,605,610,616,620,623,628,631,634,637,641,646,649,652,658,662,666,669,677,684,689,694,699,702,707,713,721,728,732,739,746,751,758,764,771,775,781,788,792,798,805,810,817,824,828,833,838,843,848,853,859,865,869,874,879,883,888,892,896,902,905,908,912,916,919,923,926,929,932,936,941,945,949,952,955,960,964,970,974,978,982,984,989,992,996,1000,1003,1008,1011,1016,1021,1026,1032,1034,1039,1045,1049,1054,1058,1063,1070,1077,1080,1084,1086,1090,1094,1098,1100,1105,1108,1114,1118,1126,1134,1141,1146,1151,1157,1161,1163,1165,1170,1174,1177,1182,1188,1192,1197,1202,1207,1213,1218,1223,1226,1229,1232,1235,1237,1242,1246,1250,1258,1263,1270,1272,1278,1282,1286,1291,1295,1299,1302,1305,1311,1315,1319,1324,1328,1332,1337,1343,1347,1350,1356,1360,1363,1368,1372,1376,1379,1383,1387,1390,1397,1403,1408,1412,1415,1419,1424,1431,1438,1445,1449,1453,1458,1462,1468,1474,1476,1480,1483,1489,1493,1499,1504,1509,1513,1517,1523,1527,1531,1537,1543,1547,1550,1554,1557,1561,1564,1567,1571,1574,1577,1579,1583,1587,1591,1594,1597,1601,1605,1607,1610,1612,1616,1620,1623,1629,1633,1637,1640,1644,1649,1653,1658,1661,1665,1669,1672,1674,1678,1684,1689,1694,1697,1702,1707,1713,1719,1722,1725,1728,1731,1735,1737,1740,1744,1748,1753,1757,1762,1765,1767,1774,1779,1781,1783,1785,1788,1793,1796,1800,1802,1805,1807,1813,1818,1822,1828,1831,1834,1838,1844,1849,1853,1857,1861,1864,1868,1871,1876,1880,1886,1888,1891,1895,1897,1901,1905,1909,1912,1915,1918,1921,1926,1932],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},96,7.4143,{"date":182,"open":183,"high":184,"low":14,"close":14,"change":18,"percent_change":18,"volume":185,"transactions":186,"vwap":187},"2026-09-30",7.43,7.46,41460.71153,233,7.4255,{"date":189,"open":13,"high":190,"low":14,"close":14,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",7.459,-0.1302,-1.73,34840.811039,157,7.4038,{"date":197,"open":198,"high":198,"low":184,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",7.53,7.5102,-0.0748,-0.99,15360.464651,117,7.5009,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",7.62,7.5501,7.585,-0.02,-0.26,5252.260786,57,7.5753,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":18,"percent_change":18,"volume":220,"transactions":221,"vwap":222},"2026-09-24",7.59,7.605,7.54,15883.9537,122,7.5786,{"date":224,"open":225,"high":225,"low":226,"close":218,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",7.66,7.5901,-0.0787,-1.02,10230.9537,65,7.6165,{"date":233,"open":225,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",7.7,7.63,7.6837,0.0115,0.15,30776.395576,121,7.6673,{"date":243,"open":244,"high":245,"low":207,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",7.645,7.678,7.6722,0.0483,0.63,11346.0189,81,7.6464,{"date":253,"open":254,"high":235,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",7.58,7.6239,0.0601,0.79,8509.1369,63,7.6105,{"date":262,"open":263,"high":254,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",7.52,7.5638,0.0938,1.26,5025.209922,51,7.563,{"date":271,"open":198,"high":272,"low":183,"close":12,"change":210,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",7.55,-0.27,143053.310426,107,7.4993,{"date":278,"open":279,"high":219,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",7.538,7.49,-0.04,-0.53,48721.544616,136,7.5192,{"date":287,"open":288,"high":289,"low":290,"close":198,"change":281,"percent_change":282,"volume":291,"transactions":292,"vwap":293},"2026-09-14",7.56,7.569,7.5,23353.546366,153,7.5282,{"date":295,"open":219,"high":296,"low":219,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",7.61,7.57,0.07,0.93,47993.648128,129,7.5882,{"date":304,"open":290,"high":305,"low":290,"close":290,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",7.5899,-0.06,-0.79,310499.560588,99,7.5489,{"date":312,"open":254,"high":207,"low":288,"close":288,"change":210,"percent_change":211,"volume":313,"transactions":314,"vwap":315},"2026-09-09",24836.306428,142,7.5773,{"date":317,"open":296,"high":296,"low":254,"close":254,"change":110,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",-0.39,8633.341102,118,7.5991,{"date":323,"open":324,"high":325,"low":297,"close":296,"change":210,"percent_change":211,"volume":326,"transactions":327,"vwap":328},"2026-09-04",7.6,7.64,287987.05109,86,7.5724,{"date":330,"open":297,"high":331,"low":297,"close":235,"change":15,"percent_change":332,"volume":333,"transactions":221,"vwap":334},"2026-09-03",7.65,1.19,146734.592922,7.6329,{"date":336,"open":297,"high":217,"low":219,"close":219,"change":210,"percent_change":211,"volume":337,"transactions":338,"vwap":339},"2026-09-02",227564.3087,292,7.5758,{"date":341,"open":342,"high":342,"low":198,"close":288,"change":110,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-01",7.75,-0.4,386245.934253,272,7.5634,{"date":348,"open":297,"high":207,"low":297,"close":217,"change":210,"percent_change":211,"volume":349,"transactions":350,"vwap":351},"2026-08-31",168815.054478,309,7.5982,{"date":353,"open":235,"high":325,"low":354,"close":296,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-28",7.5301,-0.13,-1.68,34815.2687,155,7.5973,{"date":361,"open":235,"high":362,"low":235,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-27",7.7499,7.74,0.12,1.57,36761.9989,147,7.7081,{"date":370,"open":371,"high":234,"low":324,"close":207,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-26",7.68,-0.1,-1.3,131213.1778,104,7.6903,{"date":378,"open":234,"high":379,"low":324,"close":379,"change":364,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-25",7.72,1.58,92288.772521,151,7.6682,{"date":385,"open":234,"high":234,"low":324,"close":324,"change":372,"percent_change":373,"volume":386,"transactions":387,"vwap":388},"2026-08-24",21787.459639,89,7.6411,{"date":390,"open":371,"high":391,"low":392,"close":234,"change":393,"percent_change":168,"volume":394,"transactions":250,"vwap":395},"2026-08-21",7.706,7.6201,0.076,8332.438284,7.669,{"date":397,"open":324,"high":371,"low":324,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-20",7.624,0.0158,0.21,14787.413662,123,7.6496,{"date":405,"open":217,"high":406,"low":297,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",7.6799,7.6082,0.0382,0.5,106211.7279,114,7.6483,{"date":414,"open":254,"high":217,"low":415,"close":297,"change":416,"percent_change":273,"volume":417,"transactions":418,"vwap":419},"2026-08-18",7.5201,-0.0203,12319.366126,97,7.5631,{"date":421,"open":254,"high":422,"low":272,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":203,"vwap":427},"2026-08-17",7.595,7.5903,0.0303,0.4,17094.824693,7.5666,{"date":429,"open":297,"high":296,"low":288,"close":288,"change":210,"percent_change":211,"volume":430,"transactions":431,"vwap":432},"2026-08-14",4915.785032,74,7.5854,{"date":434,"open":324,"high":324,"low":254,"close":254,"change":210,"percent_change":211,"volume":435,"transactions":436,"vwap":437},"2026-08-13",3510.2383,53,7.5891,{"date":439,"open":440,"high":440,"low":254,"close":324,"change":441,"percent_change":160,"volume":442,"transactions":443,"vwap":444},"2026-08-12",7.69,0.0024,13357.985873,72,7.6039,{"date":446,"open":447,"high":296,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",7.5837,7.5976,-0.0124,-0.16,8796.204609,80,7.5962,{"date":455,"open":324,"high":456,"low":280,"close":296,"change":160,"percent_change":425,"volume":457,"transactions":458,"vwap":459},"2026-08-10",7.627,17265.543691,119,7.5997,{"date":461,"open":272,"high":296,"low":290,"close":254,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",0.14,1.88,13848.153187,101,7.5566,{"date":468,"open":280,"high":198,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-06",7.44,-0.075,-1,8570.642949,79,7.4915,{"date":476,"open":477,"high":254,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-05",7.51,7.4701,7.515,0.015,0.2,37737.569784,92,7.5479,{"date":486,"open":13,"high":290,"low":13,"close":290,"change":66,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-04",0.67,21177.1255,83,7.462,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":47,"percent_change":497,"volume":498,"transactions":465,"vwap":499},"2026-08-03",7.385,7.4726,7.37,7.45,0.54,54818.438591,7.4418,{"date":501,"open":502,"high":183,"low":503,"close":504,"change":505,"percent_change":462,"volume":506,"transactions":507,"vwap":508},"2026-07-31",7.4,7.35,7.41,0.01,33925.240846,241,7.3901,{"date":510,"open":14,"high":496,"low":511,"close":502,"change":306,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",7.36,-0.8,91915.6184,156,7.4094,{"date":517,"open":280,"high":280,"low":518,"close":184,"change":110,"percent_change":343,"volume":519,"transactions":520,"vwap":521},"2026-07-29",7.3915,51062.70446,135,7.4353,{"date":523,"open":502,"high":477,"low":502,"close":280,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-28",0.02,0.27,40981.7674,164,7.4589,{"date":530,"open":280,"high":280,"low":531,"close":12,"change":210,"percent_change":273,"volume":532,"transactions":533,"vwap":534},"2026-07-27",7.4603,11821.43902,78,7.476,{"date":536,"open":502,"high":280,"low":502,"close":280,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-24",0.06,0.81,25383.1774,134,7.435,{"date":543,"open":12,"high":544,"low":545,"close":183,"change":372,"percent_change":546,"volume":547,"transactions":275,"vwap":548},"2026-07-23",7.48,7.42,-1.33,29044.3723,7.4573,{"date":550,"open":280,"high":551,"low":552,"close":198,"change":524,"percent_change":525,"volume":553,"transactions":554,"vwap":555},"2026-07-22",7.5563,7.4501,65686.776528,223,7.5272,{"date":557,"open":496,"high":558,"low":469,"close":477,"change":559,"percent_change":560,"volume":561,"transactions":418,"vwap":534},"2026-07-21",7.535,0.058,0.78,17497.81112,{"date":563,"open":183,"high":263,"low":183,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-20",7.452,-0.038,-0.51,60854.044967,111,7.4451,{"date":571,"open":572,"high":573,"low":574,"close":280,"change":18,"percent_change":18,"volume":575,"transactions":576,"vwap":577},"2026-07-17",7.455,7.5099,7.4101,49942.5151,182,7.4633,{"date":579,"open":280,"high":477,"low":469,"close":280,"change":580,"percent_change":355,"volume":581,"transactions":582,"vwap":583},"2026-07-16",-0.01,26550.3811,75,7.4966,{"date":585,"open":586,"high":587,"low":586,"close":290,"change":210,"percent_change":273,"volume":588,"transactions":589,"vwap":590},"2026-07-15",7.4568,7.534484,15625.0971,126,7.516,{"date":592,"open":12,"high":198,"low":12,"close":263,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-14",0.0399,0.53,10721.514968,120,7.5167,{"date":599,"open":544,"high":290,"low":184,"close":600,"change":601,"percent_change":343,"volume":602,"transactions":603,"vwap":604},"2026-07-13",7.4801,-0.0299,28497.8761,87,7.4799,{"date":606,"open":280,"high":219,"low":607,"close":477,"change":608,"percent_change":238,"volume":609,"transactions":9,"vwap":477},"2026-07-10",7.475,0.011,21100,{"date":611,"open":290,"high":263,"low":184,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-09",7.499,0.039,0.52,27600,{"date":617,"open":290,"high":477,"low":618,"close":184,"change":306,"percent_change":512,"volume":619,"transactions":9,"vwap":184},"2026-07-08",7.424,39200,{"date":621,"open":198,"high":198,"low":469,"close":263,"change":608,"percent_change":238,"volume":622,"transactions":9,"vwap":263},"2026-07-07",49600,{"date":624,"open":290,"high":272,"low":496,"close":625,"change":626,"percent_change":364,"volume":627,"transactions":9,"vwap":625},"2026-07-06",7.509,0.009,24400,{"date":629,"open":290,"high":290,"low":13,"close":290,"change":47,"percent_change":497,"volume":630,"transactions":9,"vwap":290},"2026-07-02",9300,{"date":632,"open":13,"high":290,"low":13,"close":184,"change":537,"percent_change":538,"volume":633,"transactions":9,"vwap":184},"2026-07-01",114600,{"date":635,"open":544,"high":290,"low":502,"close":502,"change":372,"percent_change":546,"volume":636,"transactions":9,"vwap":502},"2026-06-30",48700,{"date":638,"open":290,"high":263,"low":504,"close":290,"change":505,"percent_change":639,"volume":640,"transactions":9,"vwap":290},"2026-06-29",0.13,43900,{"date":642,"open":198,"high":219,"low":280,"close":280,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":280},"2026-06-26",-0.05,-0.66,21800,{"date":647,"open":272,"high":297,"low":12,"close":219,"change":66,"percent_change":487,"volume":648,"transactions":9,"vwap":219},"2026-06-25",17300,{"date":650,"open":272,"high":254,"low":280,"close":280,"change":281,"percent_change":282,"volume":651,"transactions":9,"vwap":280},"2026-06-24",8400,{"date":653,"open":654,"high":324,"low":198,"close":198,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":198},"2026-06-23",7.572,-0.15,-1.95,17400,{"date":659,"open":371,"high":660,"low":331,"close":371,"change":18,"percent_change":18,"volume":661,"transactions":9,"vwap":371},"2026-06-22",7.73,57700,{"date":663,"open":379,"high":379,"low":371,"close":371,"change":643,"percent_change":664,"volume":665,"transactions":9,"vwap":371},"2026-06-18",-0.65,7200,{"date":667,"open":171,"high":171,"low":371,"close":660,"change":281,"percent_change":566,"volume":668,"transactions":9,"vwap":660},"2026-06-17",37500,{"date":670,"open":379,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-16",7.79,7.71,7.77,0.025,0.32,25000,{"date":678,"open":679,"high":679,"low":363,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-15",7.83,7.745,0.055,0.72,8500,{"date":685,"open":686,"high":672,"low":687,"close":440,"change":505,"percent_change":639,"volume":688,"transactions":9,"vwap":440},"2026-06-12",7.675,7.621,41100,{"date":690,"open":422,"high":234,"low":297,"close":371,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":371},"2026-06-11",0.085,1.12,18700,{"date":695,"open":235,"high":371,"low":217,"close":422,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":422},"2026-06-10",-0.085,-1.11,25500,{"date":700,"open":371,"high":379,"low":218,"close":371,"change":110,"percent_change":318,"volume":701,"transactions":9,"vwap":371},"2026-06-09",46700,{"date":703,"open":440,"high":342,"low":704,"close":672,"change":160,"percent_change":705,"volume":706,"transactions":9,"vwap":672},"2026-06-08",7.682,0.39,11300,{"date":708,"open":709,"high":709,"low":371,"close":371,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":371},"2026-06-05",7.78,-0.181,-2.3,2800,{"date":714,"open":679,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-04",7.87,7.8,7.861,0.051,0.65,19700,{"date":722,"open":723,"high":715,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-03",7.85,7.81,-0.08,-1.01,21900,{"date":729,"open":715,"high":730,"low":723,"close":730,"change":580,"percent_change":355,"volume":731,"transactions":9,"vwap":730},"2026-06-02",7.89,11700,{"date":733,"open":734,"high":734,"low":723,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-01",7.94,7.9,-0.015,-0.19,31300,{"date":740,"open":723,"high":741,"low":723,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-29",7.95,7.915,0.049,0.62,555900,{"date":747,"open":679,"high":730,"low":716,"close":748,"change":749,"percent_change":81,"volume":750,"transactions":9,"vwap":748},"2026-05-28",7.866,-0.064,27900,{"date":752,"open":753,"high":754,"low":735,"close":755,"change":643,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-27",7.91,7.96,7.93,-0.63,14600,{"date":759,"open":741,"high":760,"low":761,"close":762,"change":681,"percent_change":763,"volume":757,"transactions":9,"vwap":762},"2026-05-26",7.99,7.92,7.98,0.69,{"date":765,"open":766,"high":767,"low":753,"close":768,"change":769,"percent_change":306,"volume":770,"transactions":9,"vwap":768},"2026-05-22",7.935,8,7.925,-0.005,23200,{"date":772,"open":715,"high":773,"low":715,"close":755,"change":18,"percent_change":18,"volume":774,"transactions":9,"vwap":755},"2026-05-21",7.965,19300,{"date":776,"open":715,"high":777,"low":715,"close":755,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":755},"2026-05-20",8.01,-0.017,-0.21,23400,{"date":782,"open":783,"high":762,"low":730,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-19",7.97,7.947,-0.023,-0.29,11000,{"date":789,"open":760,"high":760,"low":734,"close":783,"change":110,"percent_change":790,"volume":791,"transactions":9,"vwap":783},"2026-05-18",-0.38,14900,{"date":793,"open":794,"high":795,"low":783,"close":767,"change":796,"percent_change":697,"volume":797,"transactions":9,"vwap":767},"2026-05-15",8.04,8.05,-0.09,245400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":210,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-14",8.03,8.17,8.09,-0.25,22500,{"date":806,"open":807,"high":807,"low":795,"close":807,"change":160,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-13",8.11,0.37,32900,{"date":811,"open":812,"high":813,"low":794,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-05-12",8.08,8.1,-0.035,-0.43,65400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":480,"percent_change":32,"volume":823,"transactions":9,"vwap":822},"2026-05-11",8.095,8.15,8.07,8.115,44000,{"date":825,"open":812,"high":813,"low":800,"close":813,"change":537,"percent_change":826,"volume":827,"transactions":9,"vwap":813},"2026-05-08",0.75,30400,{"date":829,"open":795,"high":821,"low":830,"close":794,"change":580,"percent_change":831,"volume":832,"transactions":9,"vwap":794},"2026-05-07",8.02,-0.12,46200,{"date":834,"open":835,"high":835,"low":836,"close":795,"change":537,"percent_change":826,"volume":837,"transactions":9,"vwap":795},"2026-05-06",8.06,7.985,22100,{"date":839,"open":777,"high":777,"low":761,"close":760,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":760},"2026-05-05",0.065,0.82,74000,{"date":844,"open":761,"high":754,"low":845,"close":768,"change":846,"percent_change":211,"volume":847,"transactions":9,"vwap":768},"2026-05-04",7.88,-0.021,72900,{"date":849,"open":754,"high":783,"low":761,"close":850,"change":851,"percent_change":852,"volume":770,"transactions":9,"vwap":850},"2026-05-01",7.946,0.071,0.9,{"date":854,"open":723,"high":761,"low":723,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-04-30",7.875,0.075,0.96,105300,{"date":860,"open":861,"high":862,"low":671,"close":716,"change":372,"percent_change":863,"volume":864,"transactions":9,"vwap":716},"2026-04-29",7.82,7.895,-1.27,219200,{"date":866,"open":735,"high":777,"low":735,"close":735,"change":867,"percent_change":356,"volume":868,"transactions":9,"vwap":735},"2026-04-28",-0.135,36900,{"date":870,"open":794,"high":871,"low":762,"close":872,"change":18,"percent_change":18,"volume":873,"transactions":9,"vwap":872},"2026-04-27",8.12,8.035,270300,{"date":875,"open":767,"high":821,"low":767,"close":872,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":872},"2026-04-24",0.035,0.44,49400,{"date":880,"open":795,"high":795,"low":754,"close":767,"change":110,"percent_change":881,"volume":882,"transactions":9,"vwap":767},"2026-04-23",-0.37,17800,{"date":884,"open":783,"high":885,"low":783,"close":800,"change":639,"percent_change":886,"volume":887,"transactions":9,"vwap":800},"2026-04-22",8.075,1.65,16400,{"date":889,"open":760,"high":812,"low":735,"close":735,"change":696,"percent_change":890,"volume":891,"transactions":9,"vwap":735},"2026-04-21",-1.06,12200,{"date":893,"open":761,"high":813,"low":254,"close":836,"change":894,"percent_change":238,"volume":895,"transactions":9,"vwap":836},"2026-04-20",0.012,529500,{"date":897,"open":795,"high":795,"low":741,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-17",7.973,0.013,0.16,27500,{"date":903,"open":754,"high":754,"low":761,"close":754,"change":505,"percent_change":639,"volume":904,"transactions":9,"vwap":754},"2026-04-16",70000,{"date":906,"open":734,"high":783,"low":761,"close":741,"change":505,"percent_change":639,"volume":907,"transactions":9,"vwap":741},"2026-04-15",70100,{"date":909,"open":845,"high":783,"low":845,"close":734,"change":298,"percent_change":910,"volume":911,"transactions":9,"vwap":734},"2026-04-14",0.89,55100,{"date":913,"open":735,"high":753,"low":914,"close":715,"change":580,"percent_change":355,"volume":915,"transactions":9,"vwap":715},"2026-04-13",7.84,76000,{"date":917,"open":753,"high":753,"low":723,"close":845,"change":505,"percent_change":639,"volume":918,"transactions":9,"vwap":845},"2026-04-10",29500,{"date":920,"open":715,"high":735,"low":724,"close":715,"change":66,"percent_change":921,"volume":922,"transactions":9,"vwap":715},"2026-04-09",0.64,144100,{"date":924,"open":715,"high":755,"low":716,"close":861,"change":66,"percent_change":921,"volume":925,"transactions":9,"vwap":861},"2026-04-08",20300,{"date":927,"open":363,"high":709,"low":234,"close":673,"change":47,"percent_change":614,"volume":928,"transactions":9,"vwap":673},"2026-04-07",18900,{"date":930,"open":716,"high":716,"low":379,"close":660,"change":110,"percent_change":318,"volume":931,"transactions":9,"vwap":660},"2026-04-06",21500,{"date":933,"open":672,"high":934,"low":331,"close":934,"change":674,"percent_change":675,"volume":935,"transactions":9,"vwap":934},"2026-04-02",7.76,44900,{"date":937,"open":709,"high":709,"low":938,"close":939,"change":681,"percent_change":682,"volume":940,"transactions":9,"vwap":939},"2026-04-01",7.705,7.735,13300,{"date":942,"open":943,"high":379,"low":207,"close":371,"change":364,"percent_change":944,"volume":661,"transactions":9,"vwap":371},"2026-03-31",7.655,1.59,{"date":946,"open":325,"high":325,"low":272,"close":288,"change":355,"percent_change":947,"volume":948,"transactions":9,"vwap":288},"2026-03-30",-1.69,109700,{"date":950,"open":331,"high":672,"low":331,"close":440,"change":160,"percent_change":705,"volume":951,"transactions":9,"vwap":440},"2026-03-27",92900,{"date":953,"open":660,"high":363,"low":225,"close":225,"change":696,"percent_change":954,"volume":750,"transactions":9,"vwap":225},"2026-03-26",-1.1,{"date":956,"open":342,"high":671,"low":957,"close":680,"change":840,"percent_change":958,"volume":959,"transactions":9,"vwap":680},"2026-03-25",7.742,0.85,24300,{"date":961,"open":371,"high":672,"low":325,"close":371,"change":814,"percent_change":962,"volume":963,"transactions":9,"vwap":371},"2026-03-24",-0.45,10000,{"date":965,"open":331,"high":966,"low":331,"close":967,"change":876,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-23",7.754,7.715,0.46,19400,{"date":971,"open":379,"high":934,"low":371,"close":371,"change":725,"percent_change":972,"volume":973,"transactions":9,"vwap":371},"2026-03-20",-1.03,14700,{"date":975,"open":673,"high":716,"low":660,"close":934,"change":976,"percent_change":977,"volume":720,"transactions":9,"vwap":934},"2026-03-19",-0.11,-1.4,{"date":979,"open":761,"high":734,"low":715,"close":715,"change":355,"percent_change":980,"volume":981,"transactions":9,"vwap":715},"2026-03-18",-1.62,22400,{"date":983,"open":767,"high":830,"low":762,"close":767,"change":18,"percent_change":18,"volume":683,"transactions":9,"vwap":767},"2026-03-17",{"date":985,"open":755,"high":767,"low":755,"close":767,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":767},"2026-03-16",0.1,1.27,17100,{"date":990,"open":741,"high":754,"low":735,"close":735,"change":725,"percent_change":471,"volume":991,"transactions":9,"vwap":735},"2026-03-13",26200,{"date":993,"open":830,"high":830,"low":741,"close":762,"change":643,"percent_change":994,"volume":995,"transactions":9,"vwap":762},"2026-03-12",-0.62,41900,{"date":997,"open":800,"high":795,"low":762,"close":800,"change":281,"percent_change":998,"volume":999,"transactions":9,"vwap":800},"2026-03-11",-0.5,36800,{"date":1001,"open":800,"high":822,"low":830,"close":821,"change":505,"percent_change":364,"volume":1002,"transactions":9,"vwap":821},"2026-03-10",152500,{"date":1004,"open":800,"high":1005,"low":734,"close":835,"change":524,"percent_change":1006,"volume":1007,"transactions":9,"vwap":835},"2026-03-09",8.069,0.25,262200,{"date":1009,"open":800,"high":835,"low":777,"close":794,"change":110,"percent_change":881,"volume":1010,"transactions":9,"vwap":794},"2026-03-06",14300,{"date":1012,"open":802,"high":813,"low":830,"close":821,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":821},"2026-03-05",-0.025,-0.31,18200,{"date":1017,"open":813,"high":871,"low":1018,"close":819,"change":876,"percent_change":1019,"volume":1020,"transactions":9,"vwap":819},"2026-03-04",8.089,0.43,41800,{"date":1022,"open":835,"high":812,"low":762,"close":835,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":835},"2026-03-03",-0.14,-1.71,55600,{"date":1027,"open":1028,"high":1029,"low":871,"close":1029,"change":47,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-02",8.16,8.2,0.49,66100,{"date":1033,"open":820,"high":1028,"low":871,"close":1028,"change":160,"percent_change":808,"volume":827,"transactions":9,"vwap":1028},"2026-02-27",{"date":1035,"open":820,"high":820,"low":819,"close":1036,"change":796,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-02-26",8.13,-1.09,37900,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":160,"percent_change":808,"volume":1044,"transactions":9,"vwap":1043},"2026-02-25",8.25,8.19,8.22,16500,{"date":1046,"open":1047,"high":1042,"low":1047,"close":1042,"change":876,"percent_change":1019,"volume":1048,"transactions":9,"vwap":1042},"2026-02-24",8.088,55900,{"date":1050,"open":813,"high":1029,"low":813,"close":1051,"change":681,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-02-23",8.155,0.68,39700,{"date":1055,"open":1056,"high":820,"low":821,"close":813,"change":580,"percent_change":831,"volume":1057,"transactions":9,"vwap":813},"2026-02-20",8.14,262900,{"date":1059,"open":802,"high":871,"low":777,"close":807,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":807},"2026-02-19",0.045,0.56,15000,{"date":1064,"open":802,"high":807,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-02-18",8.045,8.065,0.036,0.45,20200,{"date":1071,"open":830,"high":1072,"low":760,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-02-17",8.058,8.029,-0.046,-0.57,15800,{"date":1078,"open":767,"high":871,"low":767,"close":885,"change":856,"percent_change":1079,"volume":688,"transactions":9,"vwap":885},"2026-02-13",0.94,{"date":1081,"open":812,"high":871,"low":760,"close":767,"change":1023,"percent_change":1082,"volume":1083,"transactions":9,"vwap":767},"2026-02-12",-1.72,28500,{"date":1085,"open":821,"high":1056,"low":821,"close":1056,"change":524,"percent_change":1006,"volume":973,"transactions":9,"vwap":1056},"2026-02-11",{"date":1087,"open":807,"high":1036,"low":813,"close":871,"change":736,"percent_change":1088,"volume":1089,"transactions":9,"vwap":871},"2026-02-10",-0.18,28000,{"date":1091,"open":795,"high":820,"low":795,"close":1092,"change":856,"percent_change":299,"volume":1093,"transactions":9,"vwap":1092},"2026-02-09",8.135,17600,{"date":1095,"open":783,"high":835,"low":783,"close":835,"change":100,"percent_change":1096,"volume":1097,"transactions":9,"vwap":835},"2026-02-06",1.38,9700,{"date":1099,"open":741,"high":762,"low":755,"close":741,"change":749,"percent_change":512,"volume":1044,"transactions":9,"vwap":741},"2026-02-05",{"date":1101,"open":812,"high":802,"low":762,"close":1102,"change":1103,"percent_change":890,"volume":1104,"transactions":9,"vwap":1102},"2026-02-04",8.014,-0.086,56700,{"date":1106,"open":800,"high":813,"low":767,"close":813,"change":1107,"percent_change":332,"volume":645,"transactions":9,"vwap":813},"2026-02-03",0.095,{"date":1109,"open":821,"high":821,"low":1110,"close":1111,"change":306,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-02-02",7.977,8.0050001,-0.74,25700,{"date":1115,"open":1056,"high":1116,"low":777,"close":1066,"change":737,"percent_change":711,"volume":1117,"transactions":9,"vwap":1066},"2026-01-30",8.18,37600,{"date":1119,"open":1120,"high":1121,"low":1116,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-01-29",8.36,8.361,8.255,-0.17,-2.02,20400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-01-28",8.35,8.439,8.425,0.082,0.98,22300,{"date":1135,"open":1136,"high":1128,"low":1137,"close":1138,"change":1139,"percent_change":968,"volume":1140,"transactions":9,"vwap":1138},"2026-01-27",8.33,8.29,8.343,0.038,48300,{"date":1142,"open":1128,"high":1128,"low":1143,"close":1144,"change":899,"percent_change":900,"volume":1145,"transactions":9,"vwap":1144},"2026-01-26",8.293,8.305,58300,{"date":1147,"open":1043,"high":1148,"low":1043,"close":1149,"change":1067,"percent_change":877,"volume":1150,"transactions":9,"vwap":1149},"2026-01-23",8.32,8.292,60900,{"date":1152,"open":1153,"high":1154,"low":1029,"close":1155,"change":393,"percent_change":299,"volume":1156,"transactions":9,"vwap":1155},"2026-01-22",8.23,8.261,8.256,29200,{"date":1158,"open":1042,"high":1159,"low":871,"close":1116,"change":47,"percent_change":1030,"volume":1160,"transactions":9,"vwap":1116},"2026-01-21",8.24,116700,{"date":1162,"open":813,"high":1028,"low":813,"close":1056,"change":524,"percent_change":1006,"volume":627,"transactions":9,"vwap":1056},"2026-01-20",{"date":1164,"open":1056,"high":1028,"low":813,"close":871,"change":778,"percent_change":779,"volume":693,"transactions":9,"vwap":871},"2026-01-16",{"date":1166,"open":1028,"high":1028,"low":871,"close":1167,"change":1168,"percent_change":281,"volume":1169,"transactions":9,"vwap":1167},"2026-01-15",8.137,-0.003,45300,{"date":1171,"open":1172,"high":1028,"low":802,"close":1056,"change":524,"percent_change":1006,"volume":1173,"transactions":9,"vwap":1056},"2026-01-14",8.125,207600,{"date":1175,"open":802,"high":1036,"low":802,"close":871,"change":160,"percent_change":808,"volume":1176,"transactions":9,"vwap":871},"2026-01-13",183600,{"date":1178,"open":767,"high":871,"low":767,"close":802,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":802},"2026-01-12",0.048,0.6,79200,{"date":1183,"open":777,"high":835,"low":1184,"close":1185,"change":1186,"percent_change":481,"volume":1187,"transactions":9,"vwap":1185},"2026-01-09",7.981,8.042,0.016,3600,{"date":1189,"open":783,"high":800,"low":783,"close":1190,"change":1191,"percent_change":400,"volume":630,"transactions":9,"vwap":1190},"2026-01-08",8.026,0.017,{"date":1193,"open":762,"high":830,"low":762,"close":1194,"change":1195,"percent_change":976,"volume":1196,"transactions":9,"vwap":1194},"2026-01-07",8.0089998,-0.009,20500,{"date":1198,"open":1199,"high":800,"low":760,"close":1200,"change":899,"percent_change":900,"volume":1201,"transactions":9,"vwap":1200},"2026-01-06",7.991,8.018,321300,{"date":1203,"open":861,"high":1204,"low":861,"close":1111,"change":1205,"percent_change":365,"volume":1206,"transactions":9,"vwap":1111},"2026-01-05",8.025,0.124,10300,{"date":1208,"open":753,"high":734,"low":723,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-02",7.881,-0.019,-0.24,15500,{"date":1214,"open":741,"high":754,"low":1215,"close":735,"change":1216,"percent_change":1217,"volume":809,"transactions":9,"vwap":735},"2025-12-31",7.878,-0.039,-0.49,{"date":1219,"open":753,"high":783,"low":753,"close":1220,"change":1221,"percent_change":726,"volume":1222,"transactions":9,"vwap":1220},"2025-12-30",7.939,-0.081,32500,{"date":1224,"open":800,"high":794,"low":783,"close":830,"change":470,"percent_change":144,"volume":1225,"transactions":9,"vwap":830},"2025-12-29",23500,{"date":1227,"open":807,"high":871,"low":819,"close":819,"change":524,"percent_change":1006,"volume":1228,"transactions":9,"vwap":819},"2025-12-26",2600,{"date":1230,"open":802,"high":813,"low":800,"close":885,"change":18,"percent_change":18,"volume":1231,"transactions":9,"vwap":885},"2025-12-24",43100,{"date":1233,"open":802,"high":802,"low":795,"close":885,"change":18,"percent_change":18,"volume":1234,"transactions":9,"vwap":885},"2025-12-23",1600,{"date":1236,"open":813,"high":807,"low":885,"close":885,"change":66,"percent_change":744,"volume":651,"transactions":9,"vwap":885},"2025-12-22",{"date":1238,"open":800,"high":1065,"low":767,"close":1204,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1204},"2025-12-19",0.061,0.77,19500,{"date":1243,"open":760,"high":794,"low":754,"close":1244,"change":1245,"percent_change":580,"volume":627,"transactions":9,"vwap":1244},"2025-12-18",7.964,-0.001,{"date":1247,"open":760,"high":777,"low":734,"close":773,"change":1248,"percent_change":318,"volume":1249,"transactions":9,"vwap":773},"2025-12-17",-0.031,15200,{"date":1251,"open":1252,"high":1253,"low":741,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2025-12-16",7.982,8.011,7.996,0.026,0.33,109000,{"date":1259,"open":795,"high":795,"low":741,"close":783,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":783},"2025-12-15",-0.058,-0.72,29900,{"date":1264,"open":835,"high":835,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-12-12",8.0080004,8.028,-0.052,-0.64,10400,{"date":1271,"open":800,"high":802,"low":800,"close":812,"change":1168,"percent_change":281,"volume":665,"transactions":9,"vwap":812},"2025-12-11",{"date":1273,"open":783,"high":813,"low":783,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2025-12-10",8.083,0.028,0.35,7100,{"date":1279,"open":830,"high":812,"low":830,"close":1280,"change":537,"percent_change":826,"volume":1281,"transactions":9,"vwap":1280},"2025-12-09",8.055,6700,{"date":1283,"open":800,"high":795,"low":783,"close":1284,"change":846,"percent_change":211,"volume":1285,"transactions":9,"vwap":1284},"2025-12-08",7.995,481000,{"date":1287,"open":835,"high":821,"low":1254,"close":1288,"change":1289,"percent_change":1290,"volume":787,"transactions":9,"vwap":1288},"2025-12-05",8.016,-0.029,-0.36,{"date":1292,"open":1293,"high":821,"low":800,"close":1065,"change":736,"percent_change":737,"volume":1294,"transactions":9,"vwap":1065},"2025-12-04",8.049,14200,{"date":1296,"open":1297,"high":802,"low":795,"close":835,"change":480,"percent_change":32,"volume":1298,"transactions":9,"vwap":835},"2025-12-03",8.054,4700,{"date":1300,"open":794,"high":821,"low":1301,"close":1065,"change":47,"percent_change":409,"volume":676,"transactions":9,"vwap":1065},"2025-12-02",8.0030003,{"date":1303,"open":777,"high":777,"low":754,"close":1111,"change":480,"percent_change":32,"volume":1304,"transactions":9,"vwap":1111},"2025-12-01",28200,{"date":1306,"open":1307,"high":830,"low":783,"close":760,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":760},"2025-11-28",7.971,-0.024,-0.3,13500,{"date":1312,"open":767,"high":1073,"low":741,"close":1102,"change":1313,"percent_change":298,"volume":1314,"transactions":9,"vwap":1102},"2025-11-26",0.006,7000,{"date":1316,"open":767,"high":777,"low":754,"close":1265,"change":1317,"percent_change":1023,"volume":1318,"transactions":9,"vwap":1265},"2025-11-25",-0.011,20600,{"date":1320,"open":845,"high":830,"low":845,"close":1321,"change":1322,"percent_change":1323,"volume":698,"transactions":9,"vwap":1321},"2025-11-24",8.019,0.118,1.49,{"date":1325,"open":724,"high":755,"low":724,"close":1326,"change":18,"percent_change":18,"volume":1327,"transactions":9,"vwap":1326},"2025-11-21",7.901,7500,{"date":1329,"open":1111,"high":800,"low":1330,"close":1326,"change":1331,"percent_change":1112,"volume":928,"transactions":9,"vwap":1326},"2025-11-20",7.893,-0.059,{"date":1333,"open":1199,"high":777,"low":734,"close":754,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":754},"2025-11-19",-0.049,-0.61,6500,{"date":1338,"open":1339,"high":1190,"low":754,"close":1194,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1194},"2025-11-18",7.969,0.044,0.55,331500,{"date":1344,"open":800,"high":794,"low":754,"close":773,"change":306,"percent_change":1345,"volume":1346,"transactions":9,"vwap":773},"2025-11-17",-0.75,10200,{"date":1348,"open":760,"high":795,"low":1349,"close":1204,"change":1074,"percent_change":1075,"volume":868,"transactions":9,"vwap":1204},"2025-11-14",7.955,{"date":1351,"open":1056,"high":1056,"low":835,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-11-13",8.071,-0.074,-0.91,6300,{"date":1357,"open":1028,"high":1028,"low":1036,"close":1358,"change":736,"percent_change":1088,"volume":1359,"transactions":9,"vwap":1358},"2025-11-12",8.145,5700,{"date":1361,"open":801,"high":1029,"low":1036,"close":1028,"change":1013,"percent_change":1014,"volume":1362,"transactions":9,"vwap":1028},"2025-11-11",349800,{"date":1364,"open":1042,"high":1029,"low":1056,"close":1365,"change":986,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-11-10",8.185,1.24,52600,{"date":1369,"open":821,"high":807,"low":1293,"close":1370,"change":1371,"percent_change":537,"volume":1346,"transactions":9,"vwap":1370},"2025-11-07",8.085,0.005,{"date":1373,"open":802,"high":1374,"low":795,"close":812,"change":524,"percent_change":1006,"volume":1375,"transactions":9,"vwap":812},"2025-11-06",8.149,52400,{"date":1377,"open":830,"high":1036,"low":830,"close":835,"change":480,"percent_change":32,"volume":1378,"transactions":9,"vwap":835},"2025-11-05",9500,{"date":1380,"open":767,"high":813,"low":767,"close":1065,"change":725,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1065},"2025-11-04",-0.98,38000,{"date":1384,"open":1385,"high":1056,"low":807,"close":1172,"change":210,"percent_change":803,"volume":1386,"transactions":9,"vwap":1172},"2025-11-03",8.129,30800,{"date":1388,"open":801,"high":1116,"low":1389,"close":1358,"change":894,"percent_change":238,"volume":720,"transactions":9,"vwap":1358},"2025-10-31",8.111,{"date":1391,"open":820,"high":801,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-10-30",8.117,8.133,-0.147,-1.78,17200,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":505,"percent_change":364,"volume":1402,"transactions":9,"vwap":1401},"2025-10-29",8.34,8.178,8.28,37200,{"date":1404,"open":1405,"high":1148,"low":1043,"close":1406,"change":580,"percent_change":831,"volume":1407,"transactions":9,"vwap":1406},"2025-10-28",8.31,8.27,8700,{"date":1409,"open":1410,"high":1410,"low":1043,"close":1401,"change":210,"percent_change":1211,"volume":1411,"transactions":9,"vwap":1401},"2025-10-27",8.3,11400,{"date":1413,"open":1148,"high":1128,"low":1041,"close":1410,"change":1191,"percent_change":400,"volume":1414,"transactions":9,"vwap":1410},"2025-10-24",18100,{"date":1416,"open":1405,"high":1399,"low":1159,"close":1417,"change":778,"percent_change":89,"volume":1418,"transactions":9,"vwap":1417},"2025-10-23",8.283,14000,{"date":1420,"open":1159,"high":1410,"low":1421,"close":1410,"change":1422,"percent_change":505,"volume":1423,"transactions":9,"vwap":1410},"2025-10-22",8.21,0.001,12000,{"date":1425,"open":1399,"high":1426,"low":1137,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-10-21",8.363,8.299,-0.121,-1.44,21400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":15,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-10-20",8.38,8.42,8.377,1.08,9800,{"date":1439,"open":1440,"high":1441,"low":1405,"close":1136,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1136},"2025-10-17",8.355,8.4,-0.07,-0.83,33100,{"date":1446,"open":1434,"high":1434,"low":1447,"close":1441,"change":160,"percent_change":1448,"volume":615,"transactions":9,"vwap":1441},"2025-10-16",8.37,0.36,{"date":1450,"open":1433,"high":1451,"low":1136,"close":1447,"change":1255,"percent_change":40,"volume":1452,"transactions":9,"vwap":1447},"2025-10-15",8.43,47200,{"date":1454,"open":1144,"high":1433,"low":1406,"close":1455,"change":1456,"percent_change":1442,"volume":1457,"transactions":9,"vwap":1455},"2025-10-14",8.344,-0.006,61800,{"date":1459,"open":1460,"high":1447,"low":1401,"close":1128,"change":100,"percent_change":1461,"volume":1318,"transactions":9,"vwap":1128},"2025-10-13",8.295,1.33,{"date":1463,"open":1464,"high":1137,"low":1421,"close":1159,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1159},"2025-10-10",8.26,0.018,0.22,21000,{"date":1469,"open":1136,"high":1136,"low":1470,"close":1471,"change":1472,"percent_change":471,"volume":1473,"transactions":9,"vwap":1471},"2025-10-09",8.214,8.222,-0.083,40100,{"date":1475,"open":1410,"high":1128,"low":1041,"close":1144,"change":160,"percent_change":1448,"volume":1457,"transactions":9,"vwap":1144},"2025-10-08",{"date":1477,"open":1401,"high":1410,"low":1041,"close":1478,"change":210,"percent_change":1211,"volume":1479,"transactions":9,"vwap":1478},"2025-10-07",8.275,50100,{"date":1481,"open":830,"high":1482,"low":830,"close":1460,"change":1139,"percent_change":968,"volume":693,"transactions":9,"vwap":1460},"2025-10-06",8.334,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":565,"percent_change":1488,"volume":1327,"transactions":9,"vwap":1487},"2025-10-03",8.235,8.319,8.257,-0.46,{"date":1490,"open":1137,"high":1410,"low":1491,"close":1460,"change":718,"percent_change":744,"volume":1492,"transactions":9,"vwap":1460},"2025-10-02",8.152,21300,{"date":1494,"open":1043,"high":1495,"low":1496,"close":1497,"change":743,"percent_change":1180,"volume":1498,"transactions":9,"vwap":1497},"2025-10-01",8.245,8.198,8.244,21600,{"date":1500,"open":1042,"high":1421,"low":1501,"close":1502,"change":47,"percent_change":1030,"volume":1503,"transactions":9,"vwap":1502},"2025-09-30",8.122,8.195,24700,{"date":1505,"open":871,"high":1042,"low":802,"close":1051,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1051},"2025-09-29",-0.045,-0.55,41500,{"date":1510,"open":1421,"high":1421,"low":1051,"close":1029,"change":537,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1029},"2025-09-26",0.74,75000,{"date":1514,"open":820,"high":1515,"low":812,"close":1056,"change":281,"percent_change":1217,"volume":1516,"transactions":9,"vwap":1056},"2025-09-25",8.189,53000,{"date":1518,"open":1519,"high":1043,"low":1520,"close":1116,"change":1442,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1116},"2025-09-24",8.218,8.175,-0.85,9900,{"date":1524,"open":1029,"high":1401,"low":1029,"close":1041,"change":1525,"percent_change":705,"volume":1526,"transactions":9,"vwap":1041},"2025-09-23",0.032,36400,{"date":1528,"open":1042,"high":1041,"low":1529,"close":1519,"change":160,"percent_change":808,"volume":1530,"transactions":9,"vwap":1519},"2025-09-22",8.142,11800,{"date":1532,"open":1533,"high":1043,"low":871,"close":1534,"change":613,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-09-19",8.209,8.188,0.48,15700,{"date":1538,"open":1539,"high":1116,"low":1539,"close":1374,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1374},"2025-09-18",8.092,0.014,0.17,4200,{"date":1544,"open":1545,"high":1153,"low":813,"close":1092,"change":736,"percent_change":1088,"volume":1546,"transactions":9,"vwap":1092},"2025-09-17",8.163,33900,{"date":1548,"open":820,"high":1029,"low":820,"close":820,"change":1168,"percent_change":281,"volume":1549,"transactions":9,"vwap":820},"2025-09-16",5000,{"date":1551,"open":807,"high":1116,"low":802,"close":1552,"change":1139,"percent_change":1553,"volume":1430,"transactions":9,"vwap":1552},"2025-09-15",8.153,0.47,{"date":1555,"open":1028,"high":1028,"low":812,"close":822,"change":1313,"percent_change":298,"volume":1556,"transactions":9,"vwap":822},"2025-09-12",4000,{"date":1558,"open":807,"high":1056,"low":821,"close":1559,"change":1540,"percent_change":1541,"volume":1560,"transactions":9,"vwap":1559},"2025-09-11",8.109,48600,{"date":1562,"open":807,"high":871,"low":800,"close":819,"change":718,"percent_change":248,"volume":1563,"transactions":9,"vwap":819},"2025-09-10",25200,{"date":1565,"open":1102,"high":812,"low":1102,"close":1566,"change":1456,"percent_change":1442,"volume":1281,"transactions":9,"vwap":1566},"2025-09-09",8.044,{"date":1568,"open":1569,"high":795,"low":767,"close":795,"change":47,"percent_change":409,"volume":1570,"transactions":9,"vwap":795},"2025-09-08",8.015,7900,{"date":1572,"open":762,"high":1293,"low":762,"close":777,"change":743,"percent_change":744,"volume":1573,"transactions":9,"vwap":777},"2025-09-05",3700,{"date":1575,"open":761,"high":760,"low":761,"close":1576,"change":1195,"percent_change":976,"volume":1423,"transactions":9,"vwap":1576},"2025-09-04",7.961,{"date":1578,"open":1199,"high":830,"low":783,"close":783,"change":524,"percent_change":1006,"volume":1010,"transactions":9,"vwap":783},"2025-09-03",{"date":1580,"open":845,"high":1581,"low":845,"close":741,"change":480,"percent_change":32,"volume":1582,"transactions":9,"vwap":741},"2025-09-02",8.007,53200,{"date":1584,"open":734,"high":762,"low":768,"close":766,"change":814,"percent_change":1585,"volume":1586,"transactions":9,"vwap":766},"2025-08-29",-0.44,156500,{"date":1588,"open":755,"high":800,"low":1589,"close":783,"change":210,"percent_change":803,"volume":1590,"transactions":9,"vwap":783},"2025-08-28",7.914,11600,{"date":1592,"open":1593,"high":777,"low":741,"close":760,"change":505,"percent_change":639,"volume":688,"transactions":9,"vwap":760},"2025-08-27",7.989,{"date":1595,"open":783,"high":1596,"low":783,"close":762,"change":1371,"percent_change":537,"volume":169,"transactions":9,"vwap":762},"2025-08-26",7.984,{"date":1598,"open":783,"high":760,"low":773,"close":1599,"change":814,"percent_change":1585,"volume":1600,"transactions":9,"vwap":1599},"2025-08-25",7.975,53500,{"date":1602,"open":755,"high":800,"low":755,"close":777,"change":856,"percent_change":1603,"volume":1604,"transactions":9,"vwap":777},"2025-08-22",0.95,78300,{"date":1606,"open":734,"high":741,"low":1589,"close":766,"change":505,"percent_change":639,"volume":706,"transactions":9,"vwap":766},"2025-08-21",{"date":1608,"open":761,"high":741,"low":862,"close":768,"change":480,"percent_change":32,"volume":1609,"transactions":9,"vwap":768},"2025-08-20",450800,{"date":1611,"open":741,"high":741,"low":753,"close":753,"change":1506,"percent_change":1075,"volume":1556,"transactions":9,"vwap":753},"2025-08-19",{"date":1613,"open":762,"high":762,"low":1614,"close":1349,"change":736,"percent_change":737,"volume":1615,"transactions":9,"vwap":1349},"2025-08-18",7.944,5800,{"date":1617,"open":1618,"high":760,"low":1618,"close":783,"change":1245,"percent_change":580,"volume":1619,"transactions":9,"vwap":783},"2025-08-15",7.953,19000,{"date":1621,"open":741,"high":1307,"low":741,"close":1307,"change":785,"percent_change":786,"volume":1622,"transactions":9,"vwap":1307},"2025-08-14",3500,{"date":1624,"open":1111,"high":777,"low":1625,"close":1626,"change":1627,"percent_change":47,"volume":1628,"transactions":9,"vwap":1626},"2025-08-13",7.992,7.994,0.003,1200,{"date":1630,"open":830,"high":830,"low":783,"close":1199,"change":1631,"percent_change":66,"volume":1632,"transactions":9,"vwap":1199},"2025-08-12",0.004,84600,{"date":1634,"open":767,"high":777,"low":1339,"close":1635,"change":769,"percent_change":306,"volume":1636,"transactions":9,"vwap":1635},"2025-08-11",7.987,20800,{"date":1638,"open":754,"high":830,"low":754,"close":1625,"change":1255,"percent_change":1256,"volume":1639,"transactions":9,"vwap":1625},"2025-08-08",95500,{"date":1641,"open":794,"high":794,"low":734,"close":1642,"change":608,"percent_change":462,"volume":1643,"transactions":9,"vwap":1642},"2025-08-07",7.966,32800,{"date":1645,"open":761,"high":783,"low":1646,"close":1349,"change":1060,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1349},"2025-08-06",7.911,0.57,41000,{"date":1650,"open":734,"high":734,"low":1651,"close":753,"change":1540,"percent_change":151,"volume":1652,"transactions":9,"vwap":753},"2025-08-05",7.907,2900,{"date":1654,"open":679,"high":761,"low":679,"close":1655,"change":1656,"percent_change":1657,"volume":1526,"transactions":9,"vwap":1655},"2025-08-04",7.896,0.046,0.59,{"date":1659,"open":730,"high":730,"low":724,"close":723,"change":814,"percent_change":1585,"volume":1660,"transactions":9,"vwap":723},"2025-08-01",3900,{"date":1662,"open":768,"high":754,"low":1663,"close":1663,"change":626,"percent_change":100,"volume":1664,"transactions":9,"vwap":1663},"2025-07-31",7.885,20700,{"date":1666,"open":761,"high":734,"low":1667,"close":1667,"change":1668,"percent_change":373,"volume":712,"transactions":9,"vwap":1667},"2025-07-30",7.876,-0.104,{"date":1670,"open":762,"high":1321,"low":783,"close":762,"change":1371,"percent_change":537,"volume":1671,"transactions":9,"vwap":762},"2025-07-29",10800,{"date":1673,"open":767,"high":767,"low":773,"close":1599,"change":210,"percent_change":803,"volume":787,"transactions":9,"vwap":1599},"2025-07-28",{"date":1675,"open":1676,"high":777,"low":1676,"close":1284,"change":1317,"percent_change":1023,"volume":1677,"transactions":9,"vwap":1284},"2025-07-25",7.942,9200,{"date":1679,"open":767,"high":830,"low":1284,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-07-24",8.0059996,0.021,0.26,12400,{"date":1685,"open":794,"high":794,"low":836,"close":836,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":836},"2025-07-23",-0.027,-0.34,2400,{"date":1690,"open":762,"high":1691,"low":783,"close":1691,"change":1692,"percent_change":1693,"volume":683,"transactions":9,"vwap":1691},"2025-07-22",8.012,0.027,0.34,{"date":1695,"open":1696,"high":800,"low":1696,"close":836,"change":47,"percent_change":409,"volume":1269,"transactions":9,"vwap":836},"2025-07-21",7.842,{"date":1698,"open":1699,"high":783,"low":1700,"close":1700,"change":1701,"percent_change":1488,"volume":1269,"transactions":9,"vwap":1700},"2025-07-18",7.963,7.945,-0.037,{"date":1703,"open":760,"high":760,"low":741,"close":1252,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1252},"2025-07-17",-0.018,-0.22,6100,{"date":1708,"open":830,"high":830,"low":1709,"close":767,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":767},"2025-07-16",7.931,0.066,0.83,18500,{"date":1714,"open":734,"high":762,"low":1715,"close":1716,"change":1717,"percent_change":566,"volume":1718,"transactions":9,"vwap":1716},"2025-07-15",7.927,7.934,-0.041,9400,{"date":1720,"open":760,"high":767,"low":741,"close":1599,"change":1456,"percent_change":725,"volume":1721,"transactions":9,"vwap":1599},"2025-07-14",4600,{"date":1723,"open":767,"high":767,"low":754,"close":1184,"change":1255,"percent_change":1256,"volume":1724,"transactions":9,"vwap":1184},"2025-07-11",3800,{"date":1726,"open":754,"high":783,"low":1727,"close":1349,"change":876,"percent_change":877,"volume":1277,"transactions":9,"vwap":1349},"2025-07-10",7.921,{"date":1729,"open":1730,"high":741,"low":1730,"close":761,"change":1186,"percent_change":481,"volume":1542,"transactions":9,"vwap":761},"2025-07-09",7.86,{"date":1732,"open":845,"high":761,"low":845,"close":1733,"change":1317,"percent_change":1023,"volume":1734,"transactions":9,"vwap":1733},"2025-07-08",7.904,9000,{"date":1736,"open":761,"high":755,"low":1330,"close":742,"change":1013,"percent_change":1014,"volume":1573,"transactions":9,"vwap":742},"2025-07-07",{"date":1738,"open":741,"high":754,"low":753,"close":734,"change":840,"percent_change":1711,"volume":1739,"transactions":9,"vwap":734},"2025-07-03",7600,{"date":1741,"open":715,"high":845,"low":1742,"close":855,"change":1239,"percent_change":560,"volume":1743,"transactions":9,"vwap":855},"2025-07-02",7.843,8200,{"date":1745,"open":723,"high":715,"low":724,"close":1746,"change":1747,"percent_change":664,"volume":1294,"transactions":9,"vwap":1746},"2025-07-01",7.814,-0.051,{"date":1749,"open":1750,"high":730,"low":679,"close":1751,"change":1060,"percent_change":1752,"volume":1530,"transactions":9,"vwap":1751},"2025-06-30",7.837,7.865,0.58,{"date":1754,"open":914,"high":723,"low":1755,"close":861,"change":1756,"percent_change":105,"volume":988,"transactions":9,"vwap":861},"2025-06-27",7.795,-0.105,{"date":1758,"open":735,"high":755,"low":1759,"close":768,"change":1760,"percent_change":165,"volume":1761,"transactions":9,"vwap":768},"2025-06-26",7.891,0.033,3000,{"date":1763,"open":845,"high":753,"low":1730,"close":1764,"change":1191,"percent_change":1466,"volume":609,"transactions":9,"vwap":1764},"2025-06-25",7.892,{"date":1766,"open":914,"high":730,"low":914,"close":855,"change":1275,"percent_change":1448,"volume":712,"transactions":9,"vwap":855},"2025-06-24",{"date":1768,"open":723,"high":1730,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-06-23",7.818,7.847,0.057,0.73,6800,{"date":1775,"open":715,"high":755,"low":1776,"close":671,"change":696,"percent_change":1777,"volume":1778,"transactions":9,"vwap":671},"2025-06-20",7.751,-1.08,38300,{"date":1780,"open":845,"high":845,"low":855,"close":855,"change":736,"percent_change":737,"volume":1346,"transactions":9,"vwap":855},"2025-06-18",{"date":1782,"open":735,"high":761,"low":845,"close":730,"change":769,"percent_change":306,"volume":1277,"transactions":9,"vwap":730},"2025-06-17",{"date":1784,"open":715,"high":755,"low":715,"close":862,"change":1506,"percent_change":1075,"volume":1359,"transactions":9,"vwap":862},"2025-06-16",{"date":1786,"open":753,"high":734,"low":715,"close":734,"change":160,"percent_change":1787,"volume":627,"transactions":9,"vwap":734},"2025-06-13",0.38,{"date":1789,"open":735,"high":1790,"low":735,"close":753,"change":47,"percent_change":1791,"volume":1792,"transactions":9,"vwap":753},"2025-06-12",7.933,0.51,9100,{"date":1794,"open":845,"high":753,"low":1795,"close":715,"change":736,"percent_change":737,"volume":712,"transactions":9,"vwap":715},"2025-06-11",7.858,{"date":1797,"open":1730,"high":1798,"low":1730,"close":1663,"change":524,"percent_change":1006,"volume":1799,"transactions":9,"vwap":1663},"2025-06-10",7.913,4900,{"date":1801,"open":724,"high":1764,"low":724,"close":1751,"change":736,"percent_change":737,"volume":1761,"transactions":9,"vwap":1751},"2025-06-09",{"date":1803,"open":735,"high":735,"low":1804,"close":845,"change":691,"percent_change":74,"volume":1314,"transactions":9,"vwap":845},"2025-06-06",7.781,{"date":1806,"open":914,"high":845,"low":1755,"close":1755,"change":1334,"percent_change":994,"volume":1773,"transactions":9,"vwap":1755},"2025-06-05",{"date":1808,"open":845,"high":730,"low":1809,"close":1810,"change":1811,"percent_change":40,"volume":1812,"transactions":9,"vwap":1810},"2025-06-04",7.791,7.844,0.024,23300,{"date":1814,"open":1815,"high":1816,"low":673,"close":861,"change":1627,"percent_change":47,"volume":1817,"transactions":9,"vwap":861},"2025-06-03",7.802,7.869,7400,{"date":1819,"open":660,"high":1816,"low":660,"close":1820,"change":1821,"percent_change":1079,"volume":1799,"transactions":9,"vwap":1820},"2025-06-02",7.817,0.073,{"date":1823,"open":671,"high":671,"low":234,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-05-30",7.744,-0.076,-0.97,17500,{"date":1829,"open":1730,"high":1730,"low":363,"close":861,"change":580,"percent_change":355,"volume":1830,"transactions":9,"vwap":861},"2025-05-29",4800,{"date":1832,"open":716,"high":715,"low":716,"close":679,"change":160,"percent_change":1787,"volume":1833,"transactions":9,"vwap":679},"2025-05-28",1800,{"date":1835,"open":861,"high":730,"low":716,"close":716,"change":1836,"percent_change":1290,"volume":1837,"transactions":9,"vwap":716},"2025-05-27",-0.028,4500,{"date":1839,"open":716,"high":1840,"low":716,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-05-23",7.828,-0.022,-0.28,400,{"date":1845,"open":1846,"high":845,"low":914,"close":723,"change":1013,"percent_change":1847,"volume":1848,"transactions":9,"vwap":723},"2025-05-22",7.855,-0.32,3400,{"date":1850,"open":753,"high":741,"low":723,"close":855,"change":1851,"percent_change":1852,"volume":1830,"transactions":9,"vwap":855},"2025-05-21",-0.055,-0.69,{"date":1854,"open":1730,"high":755,"low":1855,"close":755,"change":691,"percent_change":1436,"volume":1856,"transactions":9,"vwap":755},"2025-05-20",7.852,8800,{"date":1858,"open":671,"high":715,"low":671,"close":1859,"change":1060,"percent_change":1752,"volume":1860,"transactions":9,"vwap":1859},"2025-05-19",7.845,4300,{"date":1862,"open":861,"high":723,"low":363,"close":716,"change":846,"percent_change":273,"volume":1863,"transactions":9,"vwap":716},"2025-05-16",8100,{"date":1865,"open":673,"high":679,"low":673,"close":1866,"change":1422,"percent_change":505,"volume":1867,"transactions":9,"vwap":1866},"2025-05-15",7.821,2200,{"date":1869,"open":724,"high":1730,"low":1870,"close":861,"change":1239,"percent_change":257,"volume":1093,"transactions":9,"vwap":861},"2025-05-14",7.752,{"date":1872,"open":716,"high":1873,"low":379,"close":1874,"change":1875,"percent_change":1006,"volume":1622,"transactions":9,"vwap":1874},"2025-05-13",7.839,7.759,0.019,{"date":1877,"open":673,"high":671,"low":1878,"close":363,"change":1656,"percent_change":1180,"volume":1879,"transactions":9,"vwap":363},"2025-05-12",7.67,5400,{"date":1881,"open":342,"high":342,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-05-09",7.694,-0.036,-0.47,200,{"date":1887,"open":342,"high":342,"low":687,"close":660,"change":1821,"percent_change":1603,"volume":1314,"transactions":9,"vwap":660},"2025-05-08",{"date":1889,"open":225,"high":440,"low":324,"close":1890,"change":1168,"percent_change":281,"volume":1187,"transactions":9,"vwap":1890},"2025-05-07",7.657,{"date":1892,"open":371,"high":342,"low":1893,"close":225,"change":524,"percent_change":1682,"volume":1894,"transactions":9,"vwap":225},"2025-05-06",7.647,25900,{"date":1896,"open":207,"high":371,"low":207,"close":325,"change":674,"percent_change":1256,"volume":1573,"transactions":9,"vwap":325},"2025-05-05",{"date":1898,"open":1878,"high":371,"low":288,"close":1899,"change":674,"percent_change":1256,"volume":1900,"transactions":9,"vwap":1899},"2025-05-02",7.615,6600,{"date":1902,"open":219,"high":1903,"low":219,"close":217,"change":1179,"percent_change":921,"volume":1904,"transactions":9,"vwap":217},"2025-05-01",7.638,4400,{"date":1906,"open":545,"high":297,"low":545,"close":1907,"change":1168,"percent_change":281,"volume":1908,"transactions":9,"vwap":1907},"2025-04-30",7.542,18800,{"date":1910,"open":12,"high":217,"low":12,"close":1911,"change":210,"percent_change":211,"volume":1234,"transactions":9,"vwap":1911},"2025-04-29",7.545,{"date":1913,"open":290,"high":1914,"low":280,"close":1914,"change":480,"percent_change":481,"volume":1407,"transactions":9,"vwap":1914},"2025-04-28",7.565,{"date":1916,"open":544,"high":272,"low":544,"close":272,"change":66,"percent_change":487,"volume":1917,"transactions":9,"vwap":272},"2025-04-25",600,{"date":1919,"open":469,"high":1920,"low":469,"close":290,"change":1179,"percent_change":921,"volume":1281,"transactions":9,"vwap":290},"2025-04-24",7.529,{"date":1922,"open":541,"high":184,"low":13,"close":564,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":564},"2025-04-23",0.104,1.42,2700,{"date":1927,"open":1928,"high":511,"low":1929,"close":1930,"change":856,"percent_change":1931,"volume":1761,"transactions":9,"vwap":1930},"2025-04-22",7.32,7.28,7.348,1.03,{"date":176,"open":1928,"high":1928,"low":172,"close":1933,"change":1934,"percent_change":1268,"volume":1935,"transactions":9,"vwap":1933},7.273,-0.047,1100]