[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDRO":3,"homepage-market-summary":29,"stock-historical-CDRO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CDRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Codere Online Luxembourg, S.A. Ordinary Shares","Nasdaq",null,"Common Stock","Codere Online Luxembourg SA is an international online casino gaming and online sports betting group focused on providing its customers with a safe and enjoyable online gaming experience. It currently operates in Spain, Mexico, Colombia, and Other countries, where it offers its users the ability to play online casino games and bet on sports events. Online casino offerings include the full portfolio of games typically available in land-based casinos, gaming halls, and gambling establishments, such as slot machines, table games, and bingo. Online sports betting involves a user placing a wager on an event at some fixed odds determined by Codere Online. The company derives maximum revenue from Mexico.","369",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.5,9.79,9.38,9.68,-0.18,-1.86,29674,222,9.4622,10.26,5.18,29469.9624963745,85,1416,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},34947,12755760.58659,34.66,"2025-04-22",[180,181,189,199,209,217,227,238,249,257,268,278,287,296,307,318,327,335,344,352,361,370,378,387,396,403,411,420,429,438,447,455,462,470,478,487,494,503,511,521,529,537,546,555,564,570,576,584,592,600,609,615,622,627,635,641,648,654,659,666,671,677,681,686,692,697,702,705,712,717,723,729,734,743,750,757,760,765,770,775,778,783,787,791,796,800,807,811,814,818,821,827,833,838,842,847,850,854,858,860,864,870,876,880,884,887,892,898,902,906,909,914,920,924,931,937,940,943,946,952,958,965,970,975,982,988,992,999,1004,1010,1017,1024,1029,1037,1042,1047,1053,1057,1061,1065,1069,1075,1081,1086,1090,1096,1100,1104,1109,1116,1122,1125,1131,1136,1141,1143,1146,1151,1155,1162,1168,1172,1177,1181,1186,1191,1195,1201,1206,1211,1216,1221,1226,1231,1237,1241,1247,1253,1259,1265,1269,1273,1278,1282,1286,1292,1296,1300,1304,1309,1314,1318,1323,1327,1332,1336,1341,1347,1354,1358,1363,1369,1375,1381,1388,1395,1401,1408,1414,1420,1424,1428,1434,1440,1447,1454,1463,1470,1477,1483,1489,1495,1502,1508,1517,1524,1530,1535,1540,1546,1550,1556,1561,1566,1572,1579,1587,1594,1599,1603,1608,1614,1618,1623,1629,1635,1640,1646,1651,1655,1660,1666,1672,1677,1683,1688,1695,1701,1705,1709,1715,1721,1727,1732,1739,1743,1748,1752,1755,1757,1761,1765,1768,1773,1776,1780,1783,1786,1790,1795,1799,1804,1809,1815,1818,1821,1825,1827,1830,1834,1840,1845,1848,1852,1856,1860,1862,1867,1870,1873,1877,1880,1885,1889,1893,1896,1899,1902,1907,1911,1913,1918,1921,1924,1928,1932,1935,1939,1943,1946,1949,1953,1957,1960,1963,1965,1969,1971,1975,1979,1982,1986,1992,1997,2002,2010,2012,2016,2022,2025,2030,2034,2039,2043,2048,2052,2056,2059,2063,2068,2071,2075,2078,2081,2084,2086,2091,2096,2101,2104,2107,2110,2114,2117,2122],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",9.7,-0.03,-0.31,1489.523695,84,9.63,{"date":190,"open":191,"high":16,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",9.74,9.5701,9.71,0.05,0.52,22515.172,52,9.6897,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",9.81,9.43,9.66,-0.15,-1.53,25338.181,422,9.7273,{"date":210,"open":211,"high":211,"low":188,"close":201,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",10.01,-0.2,-2,9994.7799,155,9.8677,{"date":218,"open":219,"high":220,"low":221,"close":211,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",9.83,10.19,9.4,0.21,2.14,79933.555793,821,9.9217,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",9.2768,9.89,9.25,9.8,0.57,6.18,59459.753624,518,9.7089,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",9.245,9.29,9.14,9.23,0.23,2.56,7204.531,225,9.1685,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":185,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",9.49,9,-3.33,70304.172,440,9.1096,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",8.9,9.84,8.8,9.31,0.31,3.44,77953.870138,266,9.2167,{"date":269,"open":270,"high":271,"low":272,"close":252,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",9.595,9.65,8.93,-0.64,-6.64,161600.452234,1462,9.0976,{"date":279,"open":280,"high":183,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",9.6,9.64,-0.05,-0.52,2504.546,160,9.6356,{"date":288,"open":289,"high":230,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",9.41,9.69,0.37,3.97,10608.5561,148,9.5831,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",9.37,9.495,9.21,9.32,-0.04,-0.43,5439.79201,111,9.3317,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",9.34,9.365,9.1401,9.36,0.04,0.43,39200.062545,451,9.3008,{"date":319,"open":320,"high":321,"low":320,"close":301,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",9.095,9.33,0.01,0.11,7270.546,176,9.2719,{"date":328,"open":329,"high":262,"low":329,"close":262,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",9.08,0.13,1.42,25102.138,228,9.2351,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",8.94,9.24,9.18,0,7675.592914,130,9.1662,{"date":345,"open":346,"high":339,"low":272,"close":339,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",9.02,0.07,0.77,41994.654647,379,9.0313,{"date":353,"open":259,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",9.11,8.71,0.28,3.17,23438.453,419,8.9829,{"date":362,"open":363,"high":364,"low":355,"close":365,"change":330,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",8.7438,8.9845,8.83,1.49,15591.546,230,8.8506,{"date":371,"open":252,"high":252,"low":372,"close":373,"change":194,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",8.54,8.7,0.58,23307.9003,316,8.7552,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":212,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",9.1462,8.544,8.65,-2.26,20706.475914,258,8.7268,{"date":388,"open":389,"high":390,"low":261,"close":391,"change":204,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",8.91,8.95,8.85,-1.67,24935.546,194,8.8832,{"date":397,"open":398,"high":398,"low":399,"close":252,"change":340,"percent_change":340,"volume":400,"transactions":401,"vwap":402},"2026-08-28",9.01,8.9143,3141.546,61,8.9758,{"date":404,"open":405,"high":405,"low":389,"close":252,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",9.17,-0.085,-0.94,10174.546,144,9.055,{"date":412,"open":413,"high":243,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",9.16,9.085,-0.005,-0.06,14222.546,325,9.1316,{"date":421,"open":422,"high":339,"low":346,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",9.105,9.09,0.02,0.22,5994.546,191,9.0722,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":416,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",9.3,9.05,9.07,-0.66,10507.546,133,9.1176,{"date":439,"open":422,"high":413,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",9.06,9.13,0.08,0.88,17806.60222,181,9.1051,{"date":448,"open":242,"high":449,"low":252,"close":432,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",9.145,0.03,0.33,5889.9196,73,9.0308,{"date":456,"open":457,"high":338,"low":458,"close":346,"change":450,"percent_change":451,"volume":459,"transactions":460,"vwap":461},"2026-08-19",9.2,8.98,34551,238,9.0273,{"date":463,"open":231,"high":231,"low":272,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",8.99,-0.1,-1.1,7332.189876,100,9.027,{"date":471,"open":472,"high":243,"low":423,"close":423,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",9.1265,-0.08,-0.87,13763.549,138,9.1479,{"date":479,"open":480,"high":480,"low":481,"close":405,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",9.28,9.15,0.09,0.99,7418.085776,197,9.1938,{"date":488,"open":458,"high":413,"low":458,"close":329,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",0.055,0.61,20883.787917,378,9.0825,{"date":495,"open":496,"high":329,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",8.8321,9.025,0.105,1.18,79532,458,9.0073,{"date":504,"open":458,"high":458,"low":505,"close":506,"change":507,"percent_change":37,"volume":508,"transactions":509,"vwap":510},"2026-08-11",8.89,8.92,0.065,30809.885,352,8.908,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",8.945,8.96,8.855,-0.115,-1.28,16147,229,8.9154,{"date":522,"open":505,"high":464,"low":523,"close":524,"change":106,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",8.8727,8.97,0.67,12308.207,146,8.9218,{"date":530,"open":252,"high":252,"low":531,"close":389,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",8.81,0.015,0.17,12717,286,8.949,{"date":538,"open":441,"high":431,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",8.8412,8.895,-0.295,-3.21,33747.650069,377,9.0115,{"date":547,"open":312,"high":548,"low":549,"close":550,"change":473,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",9.46,9.1,9.19,-0.86,43402.405541,647,9.2556,{"date":556,"open":557,"high":558,"low":440,"close":559,"change":482,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",9.12,9.48,9.27,0.98,45998.632098,363,9.1703,{"date":565,"open":566,"high":566,"low":506,"close":339,"change":406,"percent_change":567,"volume":568,"transactions":509,"vwap":569},"2026-07-31",9.45,-0.92,40783.623274,9.1393,{"date":571,"open":251,"high":251,"low":572,"close":573,"change":415,"percent_change":282,"volume":574,"transactions":207,"vwap":575},"2026-07-30",9.0501,9.265,36068.2106,9.382,{"date":577,"open":312,"high":578,"low":579,"close":559,"change":282,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",9.44,9.135,-0.54,7805,182,9.2409,{"date":585,"open":251,"high":251,"low":586,"close":301,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",9.215,-0.07,-0.75,6096.01,143,9.3489,{"date":593,"open":251,"high":251,"low":240,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",9.39,0.12,1.29,16375.248439,245,9.3677,{"date":601,"open":413,"high":602,"low":603,"close":559,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",9.35,9.045,0.24,2.66,13051.33694,276,9.1953,{"date":610,"open":549,"high":549,"low":611,"close":611,"change":204,"percent_change":612,"volume":613,"transactions":27,"vwap":614},"2026-07-23",9.03,-1.63,3734.746298,9.0637,{"date":616,"open":617,"high":18,"low":618,"close":339,"change":465,"percent_change":72,"volume":619,"transactions":620,"vwap":621},"2026-07-22",9.2457,9.075,9539.492729,388,9.2333,{"date":623,"open":432,"high":298,"low":259,"close":480,"change":244,"percent_change":624,"volume":625,"transactions":509,"vwap":626},"2026-07-21",2.54,11671.753999,9.2141,{"date":628,"open":221,"high":629,"low":259,"close":432,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",9.51,-0.25,-2.69,24534.7194,257,9.1552,{"date":636,"open":221,"high":281,"low":637,"close":431,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":431},"2026-07-17",9.275,-0.22,-2.31,31900,{"date":642,"open":643,"high":644,"low":262,"close":645,"change":587,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-16",9.645,9.67,9.52,-0.73,49100,{"date":649,"open":309,"high":183,"low":549,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",9.59,0.14,1.48,28800,{"date":655,"open":566,"high":290,"low":566,"close":566,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":566},"2026-07-14",-0.11,-1.15,4200,{"date":660,"open":661,"high":183,"low":662,"close":663,"change":482,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-13",9.57,9.449,9.56,0.95,7600,{"date":667,"open":15,"high":668,"low":594,"close":669,"change":322,"percent_change":323,"volume":670,"transactions":9,"vwap":669},"2026-07-10",9.82,9.47,73000,{"date":672,"open":673,"high":674,"low":231,"close":548,"change":302,"percent_change":675,"volume":676,"transactions":9,"vwap":548},"2026-07-09",9.55,9.72,-0.42,121700,{"date":678,"open":669,"high":18,"low":202,"close":15,"change":416,"percent_change":679,"volume":680,"transactions":9,"vwap":15},"2026-07-08",-0.63,11600,{"date":682,"open":290,"high":290,"low":673,"close":663,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":663},"2026-07-07",-0.02,-0.21,9900,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":424,"percent_change":222,"volume":691,"transactions":9,"vwap":690},"2026-07-06",9.61,9.515,9.58,6000,{"date":693,"open":548,"high":18,"low":17,"close":663,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":663},"2026-07-02",0.16,1.7,15600,{"date":698,"open":221,"high":18,"low":602,"close":221,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":221},"2026-07-01",-0.17,-1.78,7300,{"date":703,"open":203,"high":18,"low":15,"close":661,"change":415,"percent_change":282,"volume":704,"transactions":9,"vwap":661},"2026-06-30",6200,{"date":706,"open":707,"high":16,"low":559,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-29",9.75,9.575,-0.065,-0.67,21700,{"date":713,"open":301,"high":281,"low":714,"close":281,"change":141,"percent_change":715,"volume":716,"transactions":9,"vwap":281},"2026-06-26",9.308,3.43,10000,{"date":718,"open":719,"high":719,"low":398,"close":301,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":301},"2026-06-25",9.62,-0.26,-2.71,65900,{"date":724,"open":668,"high":725,"low":221,"close":690,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":690},"2026-06-24",9.865,-0.13,-1.34,64300,{"date":730,"open":260,"high":260,"low":203,"close":193,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":193},"2026-06-23",-0.135,-1.37,13700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",10.1,10.15,9.6201,9.845,-0.355,-3.48,33508,{"date":744,"open":745,"high":24,"low":746,"close":747,"change":222,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-18",10,9.805,10.2,2.1,147400,{"date":751,"open":752,"high":745,"low":201,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-17",9.88,9.99,0.19,1.94,51400,{"date":758,"open":745,"high":747,"low":203,"close":232,"change":212,"percent_change":213,"volume":759,"transactions":9,"vwap":232},"2026-06-16",80500,{"date":761,"open":232,"high":762,"low":707,"close":745,"change":244,"percent_change":763,"volume":764,"transactions":9,"vwap":745},"2026-06-15",10.09,2.35,54800,{"date":766,"open":290,"high":745,"low":188,"close":767,"change":533,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-12",9.77,1.77,64200,{"date":771,"open":183,"high":193,"low":772,"close":280,"change":465,"percent_change":773,"volume":774,"transactions":9,"vwap":280},"2026-06-11",9.525,-1.03,16600,{"date":776,"open":644,"high":183,"low":661,"close":183,"change":340,"percent_change":340,"volume":777,"transactions":9,"vwap":183},"2026-06-10",18200,{"date":779,"open":183,"high":183,"low":780,"close":183,"change":482,"percent_change":781,"volume":782,"transactions":9,"vwap":183},"2026-06-09",9.601,0.94,6900,{"date":784,"open":280,"high":785,"low":650,"close":688,"change":111,"percent_change":465,"volume":786,"transactions":9,"vwap":688},"2026-06-08",10.08,61800,{"date":788,"open":663,"high":183,"low":789,"close":719,"change":184,"percent_change":185,"volume":790,"transactions":9,"vwap":719},"2026-06-05",9.458,32600,{"date":792,"open":629,"high":18,"low":15,"close":271,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":271},"2026-06-04",0.1,1.05,32200,{"date":797,"open":690,"high":280,"low":798,"close":673,"change":322,"percent_change":793,"volume":799,"transactions":9,"vwap":673},"2026-06-03",9.303,26700,{"date":801,"open":289,"high":802,"low":803,"close":804,"change":425,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-02",10.17,8.42,9.54,2.36,108500,{"date":808,"open":202,"high":809,"low":405,"close":301,"change":416,"percent_change":273,"volume":810,"transactions":9,"vwap":301},"2026-06-01",9.451,36500,{"date":812,"open":251,"high":15,"low":338,"close":17,"change":111,"percent_change":656,"volume":813,"transactions":9,"vwap":17},"2026-05-29",24100,{"date":815,"open":202,"high":202,"low":241,"close":594,"change":482,"percent_change":816,"volume":817,"transactions":9,"vwap":594},"2026-05-28",0.97,23700,{"date":819,"open":339,"high":578,"low":422,"close":431,"change":340,"percent_change":340,"volume":820,"transactions":9,"vwap":431},"2026-05-27",47100,{"date":822,"open":594,"high":221,"low":823,"close":431,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":431},"2026-05-26",9.187,-0.025,-0.27,6400,{"date":828,"open":629,"high":629,"low":559,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-22",9.325,-0.155,-1.64,15700,{"date":834,"open":558,"high":804,"low":835,"close":558,"change":442,"percent_change":836,"volume":837,"transactions":9,"vwap":558},"2026-05-21",8.5,0.85,30300,{"date":839,"open":241,"high":251,"low":457,"close":221,"change":793,"percent_change":840,"volume":841,"transactions":9,"vwap":221},"2026-05-20",1.08,32300,{"date":843,"open":241,"high":251,"low":844,"close":431,"change":347,"percent_change":845,"volume":846,"transactions":9,"vwap":431},"2026-05-19",9.22,0.76,24800,{"date":848,"open":550,"high":241,"low":252,"close":243,"change":282,"percent_change":580,"volume":849,"transactions":9,"vwap":243},"2026-05-18",18300,{"date":851,"open":457,"high":241,"low":440,"close":480,"change":323,"percent_change":852,"volume":853,"transactions":9,"vwap":480},"2026-05-15",1.2,5100,{"date":855,"open":550,"high":241,"low":856,"close":405,"change":465,"percent_change":72,"volume":857,"transactions":9,"vwap":405},"2026-05-14",9.076,12800,{"date":859,"open":338,"high":431,"low":398,"close":559,"change":482,"percent_change":560,"volume":774,"transactions":9,"vwap":559},"2026-05-13",{"date":861,"open":252,"high":241,"low":862,"close":339,"change":106,"percent_change":136,"volume":863,"transactions":9,"vwap":339},"2026-05-12",8.88,12400,{"date":865,"open":866,"high":241,"low":867,"close":557,"change":595,"percent_change":868,"volume":869,"transactions":9,"vwap":557},"2026-05-11",8.87,8.62,1.33,22200,{"date":871,"open":431,"high":431,"low":872,"close":252,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":252},"2026-05-08",8.75,-0.29,-3.12,57100,{"date":877,"open":550,"high":674,"low":449,"close":241,"change":604,"percent_change":878,"volume":879,"transactions":9,"vwap":241},"2026-05-07",2.65,33700,{"date":881,"open":882,"high":594,"low":506,"close":432,"change":340,"percent_change":340,"volume":883,"transactions":9,"vwap":432},"2026-05-06",9.243,26500,{"date":885,"open":390,"high":549,"low":390,"close":432,"change":111,"percent_change":656,"volume":886,"transactions":9,"vwap":432},"2026-05-05",12700,{"date":888,"open":300,"high":312,"low":514,"close":440,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":440},"2026-05-04",-0.32,-3.41,14100,{"date":893,"open":549,"high":894,"low":549,"close":17,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":17},"2026-05-01",9.383,0.29,3.19,14700,{"date":899,"open":346,"high":321,"low":346,"close":423,"change":323,"percent_change":900,"volume":901,"transactions":9,"vwap":423},"2026-04-30",1.22,17700,{"date":903,"open":252,"high":611,"low":904,"close":458,"change":651,"percent_change":905,"volume":863,"transactions":9,"vwap":458},"2026-04-29",8.685,1.58,{"date":907,"open":261,"high":346,"low":872,"close":908,"change":416,"percent_change":710,"volume":826,"transactions":9,"vwap":908},"2026-04-28",8.84,{"date":910,"open":911,"high":251,"low":391,"close":259,"change":587,"percent_change":912,"volume":913,"transactions":9,"vwap":259},"2026-04-27",8.86,-0.78,19000,{"date":915,"open":506,"high":916,"low":917,"close":524,"change":595,"percent_change":918,"volume":919,"transactions":9,"vwap":524},"2026-04-24",9.155,8.859,1.36,7400,{"date":921,"open":261,"high":464,"low":872,"close":391,"change":323,"percent_change":922,"volume":923,"transactions":9,"vwap":391},"2026-04-23",1.26,2000,{"date":925,"open":398,"high":398,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-22",8.6,8.74,-0.16,-1.8,344000,{"date":932,"open":481,"high":933,"low":934,"close":259,"change":465,"percent_change":935,"volume":936,"transactions":9,"vwap":259},"2026-04-21",9.345,8.795,-1.11,12500,{"date":938,"open":346,"high":231,"low":259,"close":252,"change":683,"percent_change":638,"volume":939,"transactions":9,"vwap":252},"2026-04-20",13900,{"date":941,"open":942,"high":18,"low":942,"close":346,"change":651,"percent_change":905,"volume":711,"transactions":9,"vwap":346},"2026-04-17",8.56,{"date":944,"open":389,"high":389,"low":365,"close":862,"change":482,"percent_change":88,"volume":945,"transactions":9,"vwap":862},"2026-04-16",2300,{"date":947,"open":948,"high":510,"low":948,"close":949,"change":651,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-15",8.48,8.79,1.62,10600,{"date":953,"open":954,"high":373,"low":955,"close":382,"change":793,"percent_change":956,"volume":957,"transactions":9,"vwap":382},"2026-04-14",8.59,8.44,1.17,29000,{"date":959,"open":926,"high":960,"low":961,"close":962,"change":963,"percent_change":19,"volume":964,"transactions":9,"vwap":962},"2026-04-13",8.61,8.47,8.55,-0.015,2600,{"date":966,"open":962,"high":926,"low":967,"close":968,"change":532,"percent_change":969,"volume":733,"transactions":9,"vwap":968},"2026-04-10",8.45,8.565,0.18,{"date":971,"open":972,"high":962,"low":972,"close":962,"change":651,"percent_change":973,"volume":974,"transactions":9,"vwap":962},"2026-04-09",8.29,1.66,31000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":194,"percent_change":981,"volume":853,"transactions":9,"vwap":980},"2026-04-08",8.445,8.605,8.315,8.41,0.6,{"date":983,"open":835,"high":835,"low":984,"close":985,"change":416,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-07",8.335,8.36,-0.71,4700,{"date":989,"open":990,"high":867,"low":990,"close":803,"change":473,"percent_change":407,"volume":991,"transactions":9,"vwap":803},"2026-04-06",8.4,5900,{"date":993,"open":994,"high":867,"low":995,"close":835,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":835},"2026-04-02",8.46,8.38,0.035,0.41,5000,{"date":1000,"open":954,"high":926,"low":994,"close":1001,"change":489,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-01",8.465,0.65,30000,{"date":1005,"open":1006,"high":835,"low":1007,"close":980,"change":106,"percent_change":1008,"volume":1009,"transactions":9,"vwap":980},"2026-03-31",8.34,8.15,0.72,7700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":347,"percent_change":836,"volume":1016,"transactions":9,"vwap":1015},"2026-03-30",8.2,8.49,7.885,8.35,21500,{"date":1018,"open":1019,"high":962,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-27",8.18,8.28,-0.23,-2.7,6500,{"date":1025,"open":967,"high":926,"low":984,"close":1026,"change":416,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-26",8.51,-0.7,27000,{"date":1030,"open":1012,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-25",8.77,8.14,8.57,0.39,4.77,22300,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1019,"change":450,"percent_change":291,"volume":1041,"transactions":9,"vwap":1019},"2026-03-24",8.04,8.19,7900,{"date":1043,"open":1044,"high":1019,"low":1044,"close":1007,"change":683,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1007},"2026-03-23",7.88,-0.24,5200,{"date":1048,"open":1049,"high":1040,"low":1050,"close":1049,"change":184,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-20",8.17,8.072,-0.37,1500,{"date":1054,"open":1049,"high":1012,"low":1055,"close":1012,"change":106,"percent_change":158,"volume":1056,"transactions":9,"vwap":1012},"2026-03-19",8.055,9100,{"date":1058,"open":1059,"high":1032,"low":1059,"close":1032,"change":340,"percent_change":340,"volume":1060,"transactions":9,"vwap":1032},"2026-03-18",8.03,6700,{"date":1062,"open":1063,"high":1040,"low":1039,"close":1032,"change":313,"percent_change":52,"volume":1064,"transactions":9,"vwap":1032},"2026-03-17",8.08,10100,{"date":1066,"open":1059,"high":1012,"low":1059,"close":1067,"change":683,"percent_change":630,"volume":1068,"transactions":9,"vwap":1067},"2026-03-16",8.1,47500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":595,"percent_change":1074,"volume":846,"transactions":9,"vwap":1072},"2026-03-13",7.91,8.12,7.86,1.5,{"date":1076,"open":1077,"high":1078,"low":1014,"close":1079,"change":340,"percent_change":340,"volume":1080,"transactions":9,"vwap":1079},"2026-03-12",7.98,8.035,8,30400,{"date":1082,"open":1083,"high":1059,"low":1084,"close":1079,"change":340,"percent_change":340,"volume":1085,"transactions":9,"vwap":1079},"2026-03-11",7.78,7.76,9300,{"date":1087,"open":1088,"high":1079,"low":1088,"close":1079,"change":340,"percent_change":340,"volume":1089,"transactions":9,"vwap":1079},"2026-03-10",7.92,6100,{"date":1091,"open":1092,"high":1059,"low":1093,"close":1079,"change":302,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1079},"2026-03-09",7.89,7.75,-0.5,24600,{"date":1097,"open":1073,"high":1039,"low":1073,"close":1039,"change":313,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1039},"2026-03-06",0.5,8900,{"date":1101,"open":1073,"high":1079,"low":1102,"close":1079,"change":322,"percent_change":330,"volume":1103,"transactions":9,"vwap":1079},"2026-03-05",7.77,15400,{"date":1105,"open":1067,"high":1067,"low":1084,"close":1106,"change":111,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-04",7.99,-0.12,18700,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1079,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1079},"2026-03-03",8.09,7.8,-0.077,-0.95,13400,{"date":1117,"open":1067,"high":1067,"low":1079,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-02",8.077,-0.023,-0.28,4500,{"date":1123,"open":1012,"high":1012,"low":1124,"close":1067,"change":111,"percent_change":1107,"volume":991,"transactions":9,"vwap":1067},"2026-02-27",7.97,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":322,"percent_change":595,"volume":1130,"transactions":9,"vwap":1129},"2026-02-26",7.9,8.21,8.11,15200,{"date":1132,"open":1133,"high":1067,"low":1133,"close":1067,"change":323,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1067},"2026-02-25",7.905,1.38,4600,{"date":1137,"open":1138,"high":1139,"low":1071,"close":1106,"change":424,"percent_change":121,"volume":1140,"transactions":9,"vwap":1106},"2026-02-24",8.02,8.23,8700,{"date":1142,"open":1071,"high":1072,"low":1073,"close":1124,"change":587,"percent_change":474,"volume":1099,"transactions":9,"vwap":1124},"2026-02-23",{"date":1144,"open":1071,"high":1067,"low":1014,"close":1039,"change":651,"percent_change":768,"volume":1145,"transactions":9,"vwap":1039},"2026-02-20",10900,{"date":1147,"open":1124,"high":1079,"low":1148,"close":1127,"change":1149,"percent_change":1150,"volume":964,"transactions":9,"vwap":1127},"2026-02-19",7.868,-0.09,-1.13,{"date":1152,"open":1106,"high":1106,"low":1077,"close":1106,"change":1153,"percent_change":450,"volume":1154,"transactions":9,"vwap":1106},"2026-02-18",0.002,3500,{"date":1156,"open":1157,"high":1106,"low":1158,"close":1159,"change":1160,"percent_change":981,"volume":1161,"transactions":9,"vwap":1159},"2026-02-17",7.95,7.925,7.988,0.048,1100,{"date":1163,"open":1164,"high":1077,"low":1165,"close":1166,"change":482,"percent_change":1167,"volume":991,"transactions":9,"vwap":1166},"2026-02-13",7.7,7.6,7.94,1.15,{"date":1169,"open":1084,"high":1077,"low":1084,"close":1170,"change":1107,"percent_change":1171,"volume":923,"transactions":9,"vwap":1170},"2026-02-12",7.85,-1.51,{"date":1173,"open":1174,"high":1175,"low":1093,"close":1124,"change":442,"percent_change":101,"volume":1176,"transactions":9,"vwap":1124},"2026-02-11",7.79,7.995,1600,{"date":1178,"open":1083,"high":1079,"low":1179,"close":1092,"change":424,"percent_change":121,"volume":1180,"transactions":9,"vwap":1092},"2026-02-10",7.775,16200,{"date":1182,"open":1183,"high":1183,"low":1164,"close":1184,"change":424,"percent_change":121,"volume":1185,"transactions":9,"vwap":1184},"2026-02-09",7.96,7.87,8100,{"date":1187,"open":1188,"high":1077,"low":1083,"close":1170,"change":442,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1170},"2026-02-06",7.93,1.03,5700,{"date":1192,"open":1112,"high":1079,"low":1165,"close":1102,"change":726,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1102},"2026-02-05",-1.65,11800,{"date":1196,"open":1088,"high":1077,"low":1197,"close":1127,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1127},"2026-02-04",7.13,0.2,2.6,9800,{"date":1202,"open":1112,"high":1106,"low":1203,"close":1164,"change":825,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1164},"2026-02-03",7.59,-3.39,24900,{"date":1207,"open":1088,"high":1208,"low":1170,"close":1124,"change":184,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1124},"2026-02-02",8.22,-0.38,19200,{"date":1212,"open":1174,"high":1139,"low":1213,"close":1079,"change":482,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1079},"2026-01-30",7.785,1.14,9000,{"date":1217,"open":1218,"high":1071,"low":1218,"close":1071,"change":726,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1071},"2026-01-29",7.83,-1.62,2400,{"date":1222,"open":1079,"high":1223,"low":1071,"close":1039,"change":465,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1039},"2026-01-28",8.225,-1.23,10400,{"date":1227,"open":1228,"high":1012,"low":1228,"close":1032,"change":1229,"percent_change":499,"volume":1230,"transactions":9,"vwap":1032},"2026-01-27",7.82,0.095,6800,{"date":1232,"open":1071,"high":1208,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":919,"transactions":9,"vwap":1234},"2026-01-26",7.58,8.045,0.045,0.56,{"date":1238,"open":1079,"high":1012,"low":1102,"close":1079,"change":1239,"percent_change":1240,"volume":665,"transactions":9,"vwap":1079},"2026-01-23",-0.14,-1.72,{"date":1242,"open":1243,"high":1208,"low":1165,"close":1032,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1032},"2026-01-22",7.845,0.53,6.96,16700,{"date":1248,"open":1164,"high":1249,"low":1250,"close":1251,"change":683,"percent_change":720,"volume":1252,"transactions":9,"vwap":1251},"2026-01-21",8.01,7.51,7.61,11700,{"date":1254,"open":1255,"high":1078,"low":1255,"close":1256,"change":656,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-20",7.33,7.63,-1.42,28200,{"date":1260,"open":1261,"high":1223,"low":1262,"close":1263,"change":111,"percent_change":726,"volume":1264,"transactions":9,"vwap":1263},"2026-01-16",7.945,7.55,7.74,33000,{"date":1266,"open":1088,"high":1267,"low":1165,"close":1093,"change":340,"percent_change":340,"volume":1268,"transactions":9,"vwap":1093},"2026-01-15",8.085,25900,{"date":1270,"open":1073,"high":1261,"low":1271,"close":1093,"change":482,"percent_change":956,"volume":1272,"transactions":9,"vwap":1093},"2026-01-14",7.655,11200,{"date":1274,"open":1184,"high":1166,"low":1275,"close":1275,"change":184,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-13",7.66,-0.39,4000,{"date":1279,"open":1073,"high":1044,"low":1280,"close":1281,"change":194,"percent_change":1002,"volume":1252,"transactions":9,"vwap":1281},"2026-01-12",7.535,7.69,{"date":1283,"open":1218,"high":1044,"low":1233,"close":1284,"change":656,"percent_change":1257,"volume":1285,"transactions":9,"vwap":1284},"2026-01-09",7.64,8800,{"date":1287,"open":1288,"high":1170,"low":1289,"close":1093,"change":465,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1093},"2026-01-08",7.81,7.71,-1.27,6600,{"date":1293,"open":1071,"high":1294,"low":1228,"close":1170,"change":416,"percent_change":1295,"volume":640,"transactions":9,"vwap":1170},"2026-01-07",8.065,-0.76,{"date":1297,"open":1298,"high":1072,"low":1184,"close":1071,"change":302,"percent_change":1094,"volume":1299,"transactions":9,"vwap":1071},"2026-01-06",8.014,12600,{"date":1301,"open":1302,"high":1111,"low":1170,"close":1157,"change":465,"percent_change":1303,"volume":701,"transactions":9,"vwap":1157},"2026-01-05",7.914,-1.24,{"date":1305,"open":1306,"high":1223,"low":1306,"close":1307,"change":424,"percent_change":121,"volume":1308,"transactions":9,"vwap":1307},"2026-01-02",7.57,8.05,18900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1059,"change":450,"percent_change":146,"volume":826,"transactions":9,"vwap":1059},"2025-12-31",8.175,8.25,7.965,{"date":1315,"open":1088,"high":1072,"low":1170,"close":1079,"change":282,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1079},"2025-12-30",-0.62,17200,{"date":1319,"open":1077,"high":1320,"low":1073,"close":1307,"change":302,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1307},"2025-12-29",8.24,-0.49,41400,{"date":1324,"open":1325,"high":1067,"low":1325,"close":1111,"change":340,"percent_change":340,"volume":1326,"transactions":9,"vwap":1111},"2025-12-26",7.926,12200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1111,"change":322,"percent_change":595,"volume":1099,"transactions":9,"vwap":1111},"2025-12-24",8.06,8.165,8.025,{"date":1333,"open":1072,"high":1334,"low":1127,"close":1063,"change":340,"percent_change":340,"volume":1335,"transactions":9,"vwap":1063},"2025-12-23",8.13,22500,{"date":1337,"open":1077,"high":1007,"low":1338,"close":1063,"change":793,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1063},"2025-12-22",7.65,1.25,33600,{"date":1342,"open":1158,"high":1077,"low":1343,"close":1077,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1077},"2025-12-19",7.56,0.45,5.98,31800,{"date":1348,"open":1349,"high":1093,"low":1350,"close":1351,"change":699,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-18",7.745,7.49,7.53,-2.21,39100,{"date":1355,"open":1356,"high":1357,"low":1343,"close":1164,"change":184,"percent_change":1276,"volume":913,"transactions":9,"vwap":1164},"2025-12-17",7.895,7.935,{"date":1359,"open":1164,"high":1170,"low":1360,"close":1361,"change":194,"percent_change":1002,"volume":1362,"transactions":9,"vwap":1361},"2025-12-16",7.5,7.73,53000,{"date":1364,"open":1365,"high":1366,"low":1251,"close":1367,"change":302,"percent_change":283,"volume":1368,"transactions":9,"vwap":1367},"2025-12-15",7.805,7.84,7.68,23300,{"date":1370,"open":1203,"high":1092,"low":1371,"close":1372,"change":347,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-12",7.565,7.72,0.92,19700,{"date":1376,"open":1233,"high":1170,"low":1377,"close":1338,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1338},"2025-12-11",7.46,0.26,3.52,34900,{"date":1382,"open":1383,"high":1165,"low":1384,"close":1385,"change":347,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-10",7.465,7.31,7.39,0.96,36100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":141,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-09",6.99,7.48,7.32,4.57,122200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":111,"percent_change":1239,"volume":1400,"transactions":9,"vwap":1399},"2025-12-08",6.898,7.1,7,65100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1403,"change":465,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1403},"2025-12-05",7.01,7.11,6.78,-1.41,50100,{"date":1409,"open":1410,"high":1385,"low":1411,"close":1404,"change":587,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1404},"2025-12-04",7.25,6.833,-0.97,58600,{"date":1415,"open":1416,"high":1417,"low":1399,"close":1418,"change":424,"percent_change":356,"volume":1419,"transactions":9,"vwap":1418},"2025-12-03",7.16,7.38,7.18,46300,{"date":1421,"open":1398,"high":1417,"low":1422,"close":1416,"change":683,"percent_change":1120,"volume":1423,"transactions":9,"vwap":1416},"2025-12-02",7.08,49800,{"date":1425,"open":1426,"high":1165,"low":1426,"close":1418,"change":313,"percent_change":1236,"volume":1427,"transactions":9,"vwap":1418},"2025-12-01",7.04,42000,{"date":1429,"open":1430,"high":1418,"low":1399,"close":1431,"change":651,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-28",7.07,7.14,2,34000,{"date":1435,"open":1436,"high":1403,"low":1437,"close":1399,"change":121,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1399},"2025-11-26",6.955,6.901,3.7,16000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":205,"volume":1446,"transactions":9,"vwap":1444},"2025-11-25",6.76,7.15,6.75,-0.105,25700,{"date":1448,"open":1444,"high":1197,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-24",6.65,6.855,0.125,1.86,40400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-11-21",6.4,6.84,6.36,6.73,0.46,7.34,29300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":694,"percent_change":1469,"volume":813,"transactions":9,"vwap":1468},"2025-11-20",6.44,6.49,6.19,6.27,2.62,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":322,"percent_change":694,"volume":1476,"transactions":9,"vwap":1475},"2025-11-19",6.29,6.47,5.92,6.11,75400,{"date":1478,"open":1479,"high":1480,"low":25,"close":1481,"change":490,"percent_change":1482,"volume":1394,"transactions":9,"vwap":1481},"2025-11-18",5.49,6.46,6.1,11.11,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1479,"change":212,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1479},"2025-11-17",5.94,5.305,-3.51,57200,{"date":1490,"open":1479,"high":1491,"low":1479,"close":1492,"change":1378,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-14",5.83,5.69,4.79,77800,{"date":1496,"open":1479,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-13",5.884,5.43,-0.36,-6.22,43900,{"date":1503,"open":1504,"high":1467,"low":1505,"close":1506,"change":416,"percent_change":773,"volume":1507,"transactions":9,"vwap":1506},"2025-11-12",5.78,5.67,5.79,38400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-11",5.6,6.01,5.51,5.85,0.3,5.41,39200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":656,"percent_change":1523,"volume":1258,"transactions":9,"vwap":1522},"2025-11-10",5.66,5.93,5.52,5.55,-1.94,{"date":1525,"open":1492,"high":1526,"low":1527,"close":1519,"change":184,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1519},"2025-11-07",5.82,5.58,-0.53,36400,{"date":1531,"open":1474,"high":1532,"low":1492,"close":1492,"change":720,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1492},"2025-11-06",6.07,-4.37,54000,{"date":1536,"open":1537,"high":1442,"low":1474,"close":1538,"change":465,"percent_change":1193,"volume":1539,"transactions":9,"vwap":1538},"2025-11-05",6.12,5.95,56500,{"date":1541,"open":234,"high":234,"low":1542,"close":1543,"change":587,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-04",5.86,6.05,-1.14,67700,{"date":1547,"open":1345,"high":1548,"low":1513,"close":1537,"change":450,"percent_change":52,"volume":1549,"transactions":9,"vwap":1537},"2025-11-03",6.325,27400,{"date":1551,"open":1552,"high":234,"low":1553,"close":1554,"change":184,"percent_change":1321,"volume":1555,"transactions":9,"vwap":1554},"2025-10-31",6.17,6.03,6.09,10300,{"date":1557,"open":1475,"high":1558,"low":1559,"close":1537,"change":587,"percent_change":1150,"volume":1560,"transactions":9,"vwap":1537},"2025-10-30",6.24,5.96,25100,{"date":1562,"open":1563,"high":1480,"low":1345,"close":1467,"change":793,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1467},"2025-10-29",6.34,1.64,29400,{"date":1567,"open":1568,"high":1569,"low":1474,"close":1554,"change":1120,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1554},"2025-10-28",6.28,6.39,-4.4,70700,{"date":1573,"open":1405,"high":1405,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-27",6.25,6.37,-0.19,-2.9,46400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":184,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-10-24",6.68,6.79,6.3,6.56,-0.46,50900,{"date":1588,"open":1444,"high":1589,"low":1590,"close":1591,"change":473,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-23",7.025,6.545,6.59,-1.2,102900,{"date":1595,"open":1596,"high":1582,"low":1465,"close":1597,"change":424,"percent_change":1514,"volume":1598,"transactions":9,"vwap":1597},"2025-10-22",6.66,6.67,62900,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1449,"change":340,"percent_change":340,"volume":1317,"transactions":9,"vwap":1449},"2025-10-21",6.81,6.6,{"date":1604,"open":1605,"high":1606,"low":1548,"close":1449,"change":1149,"percent_change":727,"volume":1607,"transactions":9,"vwap":1449},"2025-10-20",6.63,6.875,43700,{"date":1609,"open":1605,"high":1610,"low":1611,"close":1612,"change":969,"percent_change":1613,"volume":1571,"transactions":9,"vwap":1612},"2025-10-17",7.165,6.48,6.74,2.74,{"date":1615,"open":1596,"high":1390,"low":1616,"close":1584,"change":184,"percent_change":1585,"volume":1617,"transactions":9,"vwap":1584},"2025-10-16",6.502,75700,{"date":1619,"open":1466,"high":1620,"low":1575,"close":1591,"change":604,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1591},"2025-10-15",6.72,3.78,38500,{"date":1624,"open":1581,"high":1581,"low":1625,"close":1626,"change":1021,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-14",6.125,6.35,-3.5,117100,{"date":1630,"open":1597,"high":1410,"low":1631,"close":1632,"change":683,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-13",6.535,6.58,-0.3,68800,{"date":1636,"open":1255,"high":1255,"low":1637,"close":1602,"change":684,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1602},"2025-10-10",6.33,-3.08,80200,{"date":1641,"open":1245,"high":1642,"low":1643,"close":1601,"change":322,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1601},"2025-10-09",7.705,6.55,0.15,120900,{"date":1647,"open":1648,"high":1431,"low":1581,"close":1649,"change":111,"percent_change":204,"volume":1650,"transactions":9,"vwap":1649},"2025-10-08",6.82,6.8,29200,{"date":1652,"open":1582,"high":1390,"low":1653,"close":1601,"change":322,"percent_change":1644,"volume":1654,"transactions":9,"vwap":1601},"2025-10-07",6.695,34600,{"date":1656,"open":1657,"high":1658,"low":1643,"close":1649,"change":416,"percent_change":474,"volume":1659,"transactions":9,"vwap":1649},"2025-10-06",6.915,7.05,37200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":473,"percent_change":657,"volume":886,"transactions":9,"vwap":1665},"2025-10-03",7.0089998,7.09,6.83,6.86,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":244,"percent_change":715,"volume":1671,"transactions":9,"vwap":1670},"2025-10-02",6.645,7.12,6.94,60800,{"date":1673,"open":1398,"high":1398,"low":1632,"close":1674,"change":1576,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-01",6.71,-2.75,47000,{"date":1678,"open":1669,"high":1384,"low":1679,"close":1680,"change":19,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-09-30",6.795,6.9,-2.54,55900,{"date":1684,"open":1457,"high":1685,"low":1457,"close":1422,"change":793,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1422},"2025-09-29",7.295,1.43,46000,{"date":1689,"open":1431,"high":1690,"low":1691,"close":1692,"change":1239,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-26",7.385,6.93,6.98,-1.97,38300,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1669,"change":1378,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1669},"2025-09-25",6.85,7.4,3.79,39600,{"date":1702,"open":1697,"high":1703,"low":1601,"close":1665,"change":106,"percent_change":443,"volume":1704,"transactions":9,"vwap":1665},"2025-09-24",6.95,29500,{"date":1706,"open":1703,"high":1703,"low":1707,"close":1649,"change":683,"percent_change":873,"volume":1708,"transactions":9,"vwap":1649},"2025-09-23",6.7,66100,{"date":1710,"open":1711,"high":1712,"low":1601,"close":1648,"change":726,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1648},"2025-09-22",6.87,7.115,-1.87,95900,{"date":1716,"open":1691,"high":1717,"low":1718,"close":1703,"change":302,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1703},"2025-09-19",7.105,6.825,-0.57,111600,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1390,"change":482,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1390},"2025-09-18",6.91,7.42,1.3,351000,{"date":1728,"open":1426,"high":1729,"low":1405,"close":1680,"change":1633,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1680},"2025-09-17",7.36,-4.17,180600,{"date":1733,"open":1734,"high":1350,"low":1658,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-09-16",7.43,7.2,-0.4,-5.26,22900,{"date":1740,"open":1093,"high":1741,"low":1734,"close":1165,"change":204,"percent_change":1523,"volume":1742,"transactions":9,"vwap":1165},"2025-09-15",8.015,156100,{"date":1744,"open":1249,"high":1745,"low":1360,"close":1093,"change":889,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1093},"2025-09-12",8.172,-3.97,115000,{"date":1749,"open":1139,"high":1139,"low":1750,"close":1750,"change":111,"percent_change":1107,"volume":1751,"transactions":9,"vwap":1750},"2025-09-11",8.07,7200,{"date":1753,"open":1320,"high":1320,"low":1088,"close":1063,"change":587,"percent_change":551,"volume":1754,"transactions":9,"vwap":1063},"2025-09-10",13500,{"date":1756,"open":1139,"high":1312,"low":1039,"close":1007,"change":340,"percent_change":340,"volume":1099,"transactions":9,"vwap":1007},"2025-09-09",{"date":1758,"open":1320,"high":1312,"low":1039,"close":1007,"change":1149,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1007},"2025-09-08",-1.09,31700,{"date":1762,"open":1312,"high":1312,"low":1763,"close":1320,"change":595,"percent_change":652,"volume":1764,"transactions":9,"vwap":1320},"2025-09-05",7.915,29800,{"date":1766,"open":1320,"high":1312,"low":1307,"close":1072,"change":416,"percent_change":646,"volume":1767,"transactions":9,"vwap":1072},"2025-09-04",13600,{"date":1769,"open":1015,"high":1015,"low":1770,"close":1019,"change":1021,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1019},"2025-09-03",7.975,-2.73,45400,{"date":1774,"open":1129,"high":961,"low":1129,"close":980,"change":1644,"percent_change":1775,"volume":1130,"transactions":9,"vwap":980},"2025-09-02",1.82,{"date":1777,"open":980,"high":967,"low":1072,"close":1778,"change":1149,"percent_change":72,"volume":1779,"transactions":9,"vwap":1778},"2025-08-29",8.26,25800,{"date":1781,"open":1782,"high":1782,"low":1139,"close":1015,"change":106,"percent_change":1008,"volume":936,"transactions":9,"vwap":1015},"2025-08-28",8.39,{"date":1784,"open":1006,"high":961,"low":1012,"close":972,"change":928,"percent_change":1785,"volume":1272,"transactions":9,"vwap":972},"2025-08-27",-1.89,{"date":1787,"open":961,"high":961,"low":1015,"close":967,"change":282,"percent_change":1788,"volume":1789,"transactions":9,"vwap":967},"2025-08-26",-0.59,5300,{"date":1791,"open":978,"high":373,"low":1792,"close":835,"change":212,"percent_change":1793,"volume":1794,"transactions":9,"vwap":835},"2025-08-25",8.489,-2.3,8500,{"date":1796,"open":927,"high":872,"low":1797,"close":373,"change":1198,"percent_change":763,"volume":1798,"transactions":9,"vwap":373},"2025-08-22",8.395,48900,{"date":1800,"open":1801,"high":835,"low":1801,"close":835,"change":121,"percent_change":1802,"volume":1803,"transactions":9,"vwap":835},"2025-08-21",8.137,3.03,20100,{"date":1805,"open":1312,"high":1806,"low":1312,"close":1312,"change":1807,"percent_change":675,"volume":1808,"transactions":9,"vwap":1312},"2025-08-20",8.32,-0.035,3600,{"date":1810,"open":1063,"high":990,"low":1079,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-08-19",8.285,0.165,2.03,17100,{"date":1816,"open":1077,"high":985,"low":1077,"close":1072,"change":194,"percent_change":1817,"volume":1400,"transactions":9,"vwap":1072},"2025-08-18",0.62,{"date":1819,"open":1049,"high":1019,"low":1750,"close":1750,"change":656,"percent_change":727,"volume":1820,"transactions":9,"vwap":1750},"2025-08-15",13200,{"date":1822,"open":1129,"high":1823,"low":1111,"close":1019,"change":313,"percent_change":52,"volume":1824,"transactions":9,"vwap":1019},"2025-08-14",8.275,3100,{"date":1826,"open":1139,"high":1139,"low":1063,"close":1032,"change":340,"percent_change":340,"volume":1252,"transactions":9,"vwap":1032},"2025-08-13",{"date":1828,"open":972,"high":990,"low":1039,"close":1032,"change":1021,"percent_change":1675,"volume":1829,"transactions":9,"vwap":1032},"2025-08-12",21300,{"date":1831,"open":990,"high":990,"low":1832,"close":1833,"change":489,"percent_change":136,"volume":1751,"transactions":9,"vwap":1833},"2025-08-11",8.135,8.37,{"date":1835,"open":1836,"high":1837,"low":1312,"close":979,"change":1838,"percent_change":1839,"volume":1108,"transactions":9,"vwap":979},"2025-08-08",8.3,8.495,0.205,2.53,{"date":1841,"open":372,"high":372,"low":1842,"close":1129,"change":720,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1129},"2025-08-07",7.923,-3.11,29600,{"date":1846,"open":1847,"high":962,"low":972,"close":1833,"change":683,"percent_change":1045,"volume":913,"transactions":9,"vwap":1833},"2025-08-06",8.43,{"date":1849,"open":382,"high":382,"low":1184,"close":1782,"change":465,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1782},"2025-08-05",-1.18,29100,{"date":1853,"open":1778,"high":1013,"low":1040,"close":1013,"change":244,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1013},"2025-08-04",2.78,67200,{"date":1857,"open":1858,"high":1858,"low":1129,"close":1778,"change":1239,"percent_change":392,"volume":1859,"transactions":9,"vwap":1778},"2025-08-01",8.487,18100,{"date":1861,"open":1836,"high":835,"low":1012,"close":990,"change":184,"percent_change":1499,"volume":1829,"transactions":9,"vwap":990},"2025-07-31",{"date":1863,"open":1836,"high":961,"low":1864,"close":1847,"change":450,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1847},"2025-07-30",8.195,0.36,27100,{"date":1868,"open":1836,"high":1869,"low":1020,"close":990,"change":194,"percent_change":981,"volume":1056,"transactions":9,"vwap":990},"2025-07-29",8.63,{"date":1871,"open":967,"high":942,"low":1872,"close":1015,"change":465,"percent_change":1850,"volume":1446,"transactions":9,"vwap":1015},"2025-07-28",8.16,{"date":1874,"open":1875,"high":872,"low":1040,"close":967,"change":424,"percent_change":604,"volume":1876,"transactions":9,"vwap":967},"2025-07-25",8.323,24500,{"date":1878,"open":872,"high":872,"low":972,"close":1847,"change":302,"percent_change":1879,"volume":869,"transactions":9,"vwap":1847},"2025-07-24",-0.47,{"date":1881,"open":960,"high":1882,"low":1883,"close":961,"change":587,"percent_change":1884,"volume":901,"transactions":9,"vwap":961},"2025-07-23",8.745,8.425,-0.82,{"date":1886,"open":980,"high":927,"low":980,"close":372,"change":313,"percent_change":1887,"volume":1888,"transactions":9,"vwap":372},"2025-07-22",0.47,33400,{"date":1890,"open":1782,"high":372,"low":1891,"close":835,"change":222,"percent_change":1839,"volume":1892,"transactions":9,"vwap":835},"2025-07-21",8.33,41800,{"date":1894,"open":1891,"high":948,"low":1208,"close":972,"change":106,"percent_change":37,"volume":1895,"transactions":9,"vwap":972},"2025-07-18",35500,{"date":1897,"open":995,"high":942,"low":1139,"close":1139,"change":1149,"percent_change":72,"volume":1898,"transactions":9,"vwap":1139},"2025-07-17",24300,{"date":1900,"open":1006,"high":872,"low":1901,"close":1806,"change":793,"percent_change":900,"volume":1387,"transactions":9,"vwap":1806},"2025-07-16",8.245,{"date":1903,"open":1904,"high":990,"low":1864,"close":1208,"change":699,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1208},"2025-07-15",8.31,-2.03,29700,{"date":1908,"open":1909,"high":1782,"low":1320,"close":1782,"change":424,"percent_change":604,"volume":1910,"transactions":9,"vwap":1782},"2025-07-14",8.305,35200,{"date":1912,"open":990,"high":990,"low":1079,"close":1833,"change":322,"percent_change":595,"volume":790,"transactions":9,"vwap":1833},"2025-07-11",{"date":1914,"open":1915,"high":967,"low":1806,"close":985,"change":302,"percent_change":1916,"volume":1917,"transactions":9,"vwap":985},"2025-07-10",8.364,-0.48,38200,{"date":1919,"open":1847,"high":942,"low":1320,"close":990,"change":340,"percent_change":340,"volume":1920,"transactions":9,"vwap":990},"2025-07-09",33300,{"date":1922,"open":977,"high":994,"low":1312,"close":990,"change":322,"percent_change":595,"volume":1923,"transactions":9,"vwap":990},"2025-07-08",52300,{"date":1925,"open":1782,"high":1926,"low":995,"close":1782,"change":473,"percent_change":407,"volume":1927,"transactions":9,"vwap":1782},"2025-07-07",8.68,57500,{"date":1929,"open":1836,"high":372,"low":1836,"close":961,"change":595,"percent_change":1930,"volume":1931,"transactions":9,"vwap":961},"2025-07-03",1.44,42900,{"date":1933,"open":1013,"high":835,"low":1138,"close":1015,"change":282,"percent_change":1934,"volume":1738,"transactions":9,"vwap":1015},"2025-07-02",-0.6,{"date":1936,"open":372,"high":962,"low":1006,"close":990,"change":1149,"percent_change":1937,"volume":1938,"transactions":9,"vwap":990},"2025-07-01",-1.06,55300,{"date":1940,"open":967,"high":1033,"low":1833,"close":1013,"change":194,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1013},"2025-06-30",0.59,117900,{"date":1944,"open":1184,"high":835,"low":1112,"close":955,"change":37,"percent_change":669,"volume":1945,"transactions":9,"vwap":955},"2025-06-27",77000,{"date":1947,"open":1164,"high":1127,"low":1262,"close":1289,"change":322,"percent_change":330,"volume":1948,"transactions":9,"vwap":1289},"2025-06-26",287000,{"date":1950,"open":1233,"high":1084,"low":1951,"close":1164,"change":340,"percent_change":340,"volume":1952,"transactions":9,"vwap":1164},"2025-06-25",7.45,674400,{"date":1954,"open":1955,"high":1174,"low":1165,"close":1164,"change":322,"percent_change":330,"volume":1956,"transactions":9,"vwap":1164},"2025-06-24",7.62,20600,{"date":1958,"open":1112,"high":1112,"low":1203,"close":1281,"change":340,"percent_change":340,"volume":1959,"transactions":9,"vwap":1281},"2025-06-23",8300,{"date":1961,"open":1112,"high":1112,"low":1275,"close":1281,"change":465,"percent_change":517,"volume":1962,"transactions":9,"vwap":1281},"2025-06-20",11900,{"date":1964,"open":1372,"high":1170,"low":1164,"close":1174,"change":416,"percent_change":1295,"volume":901,"transactions":9,"vwap":1174},"2025-06-18",{"date":1966,"open":1014,"high":1071,"low":1164,"close":1170,"change":313,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1170},"2025-06-17",0.51,14000,{"date":1970,"open":1338,"high":1071,"low":1203,"close":1288,"change":347,"percent_change":66,"volume":810,"transactions":9,"vwap":1288},"2025-06-16",{"date":1972,"open":1417,"high":1071,"low":1729,"close":1263,"change":1378,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1263},"2025-06-13",3.48,64700,{"date":1976,"open":1977,"high":1343,"low":1978,"close":1391,"change":111,"percent_change":726,"volume":1650,"transactions":9,"vwap":1391},"2025-06-12",7.445,7.35,{"date":1980,"open":1281,"high":1281,"low":1978,"close":1350,"change":282,"percent_change":434,"volume":1981,"transactions":9,"vwap":1350},"2025-06-11",16100,{"date":1983,"open":1360,"high":1343,"low":1377,"close":1984,"change":347,"percent_change":781,"volume":1985,"transactions":9,"vwap":1984},"2025-06-10",7.54,41500,{"date":1987,"open":1734,"high":1351,"low":1988,"close":1989,"change":313,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-06-09",7.3,7.47,0.54,48800,{"date":1993,"open":1410,"high":1994,"low":1443,"close":1734,"change":969,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1734},"2025-06-06",7.44,2.48,53200,{"date":1998,"open":1735,"high":1410,"low":1999,"close":1410,"change":106,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1410},"2025-06-05",7.02,0.83,44500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":416,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-06-04",7.125,7.239,7.111,7.19,-0.83,13100,{"date":2011,"open":1410,"high":1255,"low":1399,"close":1410,"change":340,"percent_change":340,"volume":1446,"transactions":9,"vwap":1410},"2025-06-03",{"date":2013,"open":1410,"high":1951,"low":2014,"close":1410,"change":322,"percent_change":651,"volume":2015,"transactions":9,"vwap":1410},"2025-06-02",7.22,30600,{"date":2017,"open":2018,"high":1410,"low":1426,"close":2019,"change":1644,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-05-30",7.152,7.24,2.12,40300,{"date":2023,"open":1663,"high":1410,"low":2024,"close":1663,"change":184,"percent_change":675,"volume":1103,"transactions":9,"vwap":1663},"2025-05-29",7.036,{"date":2026,"open":1692,"high":2027,"low":1723,"close":1669,"change":450,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1669},"2025-05-28",7.29,0.42,46700,{"date":2031,"open":1999,"high":1735,"low":1459,"close":1663,"change":212,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1663},"2025-05-27",-2.74,230300,{"date":2035,"open":1724,"high":2036,"low":2027,"close":2027,"change":1045,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2027},"2025-05-23",7.488,-3.19,1400,{"date":2040,"open":1165,"high":1955,"low":1197,"close":1351,"change":244,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1351},"2025-05-22",3.15,27500,{"date":2044,"open":1377,"high":1361,"low":1426,"close":1988,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1988},"2025-05-21",-0.34,-4.45,42600,{"date":2049,"open":1164,"high":1174,"low":1729,"close":1284,"change":638,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1284},"2025-05-20",-2.8,39400,{"date":2053,"open":2054,"high":1067,"low":1093,"close":1073,"change":1239,"percent_change":2055,"volume":1200,"transactions":9,"vwap":1073},"2025-05-19",8.048,-1.75,{"date":2057,"open":1063,"high":1067,"low":1250,"close":1079,"change":424,"percent_change":121,"volume":2058,"transactions":9,"vwap":1079},"2025-05-16",63600,{"date":2060,"open":1079,"high":1007,"low":1174,"close":1077,"change":1107,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1077},"2025-05-15",-1.48,23400,{"date":2064,"open":2065,"high":1836,"low":1356,"close":1067,"change":204,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1067},"2025-05-14",8.059,-1.82,25200,{"date":2069,"open":1128,"high":1836,"low":1249,"close":1312,"change":282,"percent_change":1934,"volume":2070,"transactions":9,"vwap":1312},"2025-05-13",9200,{"date":2072,"open":1012,"high":1836,"low":2073,"close":1836,"change":323,"percent_change":81,"volume":2074,"transactions":9,"vwap":1836},"2025-05-12",8.092,35800,{"date":2076,"open":1019,"high":1040,"low":1111,"close":1040,"change":424,"percent_change":604,"volume":2077,"transactions":9,"vwap":1040},"2025-05-09",2100,{"date":2079,"open":1872,"high":1012,"low":2080,"close":1049,"change":313,"percent_change":52,"volume":1190,"transactions":9,"vwap":1049},"2025-05-08",8.011,{"date":2082,"open":1032,"high":1012,"low":1039,"close":1334,"change":111,"percent_change":1107,"volume":2083,"transactions":9,"vwap":1334},"2025-05-07",3700,{"date":2085,"open":1007,"high":1012,"low":1249,"close":1032,"change":322,"percent_change":595,"volume":1064,"transactions":9,"vwap":1032},"2025-05-06",{"date":2087,"open":1228,"high":1012,"low":2088,"close":1334,"change":1514,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1334},"2025-05-05",7.725,3.83,20500,{"date":2092,"open":1164,"high":1040,"low":2093,"close":1218,"change":2094,"percent_change":1262,"volume":2095,"transactions":9,"vwap":1218},"2025-05-02",7.425,0.55,136100,{"date":2097,"open":1988,"high":1988,"low":1443,"close":2098,"change":442,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-01",7.28,1.11,4900,{"date":2102,"open":1418,"high":2014,"low":2103,"close":1735,"change":424,"percent_change":356,"volume":696,"transactions":9,"vwap":1735},"2025-04-30",7.03,{"date":2105,"open":1988,"high":1988,"low":1426,"close":1418,"change":416,"percent_change":2008,"volume":2106,"transactions":9,"vwap":1418},"2025-04-29",17500,{"date":2108,"open":1988,"high":1988,"low":1697,"close":2019,"change":347,"percent_change":560,"volume":2109,"transactions":9,"vwap":2019},"2025-04-28",56800,{"date":2111,"open":1735,"high":1994,"low":2103,"close":2112,"change":322,"percent_change":651,"volume":2113,"transactions":9,"vwap":2112},"2025-04-25",7.17,14900,{"date":2115,"open":1410,"high":1350,"low":1669,"close":1416,"change":1149,"percent_change":1303,"volume":2116,"transactions":9,"vwap":1416},"2025-04-24",16300,{"date":2118,"open":1734,"high":1734,"low":1443,"close":1410,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1410},"2025-04-23",0.195,2.76,13000,{"date":178,"open":1663,"high":2123,"low":1612,"close":2124,"change":1807,"percent_change":1321,"volume":1892,"transactions":9,"vwap":2124},7.21,7.055]