[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEFZ":3,"homepage-market-summary":28,"stock-historical-CEFZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CEFZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"RiverNorth Active Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.038,0.795,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},7.9199,7.94,7.9,0.0199,0.25,6446.197719,8.7,7.57,15654.293868123506,31,424,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":21,"price":120,"is_up":11},"Consumer Staples","XLP",80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},14.8,0.60000002,43929,16034046.760899,-46.08,"2020-01-22",[180,183,191,201,212,222,233,242,251,260,268,276,286,294,303,311,319,327,337,346,357,365,373,380,391,399,410,419,428,437,444,450,458,467,476,484,494,500,509,514,522,528,535,542,548,554,561,571,577,583,590,598,606,612,620,627,635,644,652,659,665,669,674,678,682,688,692,698,704,709,716,723,728,733,738,744,750,756,759,763,770,774,779,785,788,794,800,805,807,811,815,819,822,825,828,831,837,843,849,852,857,860,864,867,873,876,879,882,888,892,897,900,903,908,913,918,922,927,930,933,937,942,947,951,956,964,969,975,980,987,993,996,1001,1006,1009,1013,1020,1024,1027,1032,1037,1040,1044,1049,1053,1056,1060,1066,1071,1077,1081,1084,1088,1092,1099,1102,1105,1109,1112,1115,1120,1124,1128,1133,1137,1140,1143,1146,1149,1152,1155,1161,1163,1165,1168,1171,1174,1177,1181,1183,1187,1191,1193,1196,1200,1203,1208,1211,1215,1221,1224,1227,1230,1234,1240,1242,1245,1248,1253,1258,1262,1265,1271,1275,1279,1281,1283,1285,1288,1291,1295,1301,1305,1310,1312,1315,1320,1324,1327,1330,1332,1334,1337,1339,1342,1346,1348,1352,1355,1359,1362,1364,1369,1373,1376,1379,1382,1387,1393,1397,1399,1404,1407,1411,1414,1417,1419,1423,1427,1430,1434,1436,1439,1442,1446,1449,1451,1454,1457,1460,1465,1468,1472,1477,1479,1482,1485,1489,1493,1496,1501,1504,1507,1512,1514,1518,1521,1523,1526,1528,1533,1537,1541,1545,1547,1551,1554,1557,1562,1565,1567,1570,1573,1578,1584,1587,1589,1591,1593,1595,1597,1599,1601,1603,1605,1607,1609,1611,1613,1615,1617,1619,1621,1623,1625,1627,1629,1631,1633,1635,1640,1648,1655,1664,1671,1679,1686,1694,1702,1707,1715,1724,1732,1741,1749,1758,1766,1773,1778,1787,1794,1802,1810,1819,1826,1834,1842,1850,1856,1861,1868,1874,1881,1887,1890,1898,1905,1913,1920,1928,1936,1941,1946,1950,1954],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},93,7.9153,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",7.79,0.027,0.34,15608.732631,167,7.8689,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",7.7,7.92,7.873,0.008,0.1,22416.885,200,7.8839,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",7.8503,7.88,7.82,7.865,-0.0566,-0.71,50397.0167,143,7.8456,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.96,7.915,7.9216,-0.0681,-0.85,13288.093824,91,7.9352,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",7.985,8,7.97,7.9897,0.0397,0.5,57166.1976,121,7.9986,{"date":234,"open":235,"high":235,"low":18,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",8.02,7.95,-0.075,-0.93,13957.1792,119,7.9846,{"date":243,"open":244,"high":244,"low":235,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",8.07,8.025,-0.0698,-0.86,8463.6717,104,8.0462,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":21,"volume":257,"transactions":258,"vwap":259},"2026-09-22",8.1,8.08,8.0948,0.0198,2878.2261,65,8.0962,{"date":261,"open":214,"high":254,"low":214,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",8.075,0.055,0.69,4849.1718,114,8.058,{"date":269,"open":244,"high":244,"low":270,"close":235,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",7.9901,-0.0498,-0.62,12463.0333,82,8.0167,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",8.05,8.0698,8.0401,0.0863,1.08,2928.1939,58,8.0561,{"date":287,"open":278,"high":278,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",7.9835,-0.0265,-0.33,13591.3759,97,8.0261,{"date":295,"open":296,"high":278,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",8.03,8.01,-0.035,-0.44,15577.1985,88,8.0387,{"date":304,"open":235,"high":244,"low":235,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",8.045,-0.045,-0.56,7154.23392,83,8.0556,{"date":312,"open":225,"high":313,"low":225,"close":314,"change":315,"percent_change":229,"volume":316,"transactions":317,"vwap":318},"2026-09-11",8.115,8.09,0.04,8772.4932,69,8.0978,{"date":320,"open":321,"high":321,"low":278,"close":278,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",8.13,-0.0909,-1.12,13568.9085,108,8.0793,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",8.15,8.1599,8.1409,-0.0091,-0.11,2617.6967,62,8.1536,{"date":338,"open":339,"high":340,"low":339,"close":329,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",8.14,8.21,-0.05,-0.61,18366.5518,165,8.1628,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",8.2075,8.23,8.18,8.2,-0.04,-0.49,132038.6789,197,8.1919,{"date":358,"open":359,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":274,"vwap":364},"2026-09-03",8.24,8.2071,0.01,0.12,38659.992419,8.2378,{"date":366,"open":367,"high":349,"low":340,"close":349,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",8.215,0.02,0.24,21830.047,100,8.2167,{"date":374,"open":359,"high":359,"low":375,"close":340,"change":298,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",8.205,-0.42,18800.9293,106,8.2261,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",8.27,8.28,8.22,8.245,-0.025,-0.3,43394.5733,252,8.2672,{"date":392,"open":393,"high":393,"low":359,"close":382,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",8.45,-0.0696,-0.83,62031.4178,147,8.2595,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",8.315,8.4,8.31,8.3396,0.0246,0.3,56253.501,130,8.3468,{"date":411,"open":412,"high":413,"low":414,"close":401,"change":415,"percent_change":105,"volume":416,"transactions":417,"vwap":418},"2026-08-26",8.3199,8.33,8.29,0.005,133820.3344,129,8.3228,{"date":420,"open":421,"high":422,"low":421,"close":403,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",8.25,8.41,0.015,0.18,23499.629,127,8.2952,{"date":429,"open":430,"high":430,"low":421,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",8.46,8.295,-0.015,-0.18,48791.0674,146,8.2855,{"date":438,"open":402,"high":422,"low":439,"close":403,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",8.2583,0,10514.1531,84,8.3444,{"date":445,"open":421,"high":413,"low":421,"close":403,"change":352,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",-0.48,2951.9744,73,8.2834,{"date":451,"open":452,"high":452,"low":403,"close":453,"change":454,"percent_change":406,"volume":455,"transactions":456,"vwap":457},"2026-08-19",8.39,8.35,0.0251,14061.4577,89,8.361,{"date":459,"open":460,"high":460,"low":403,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",8.43,8.3249,-0.0377,-0.45,16682.5387,78,8.3374,{"date":468,"open":469,"high":460,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",8.42,8.3626,-0.0424,-0.5,11640.7239,99,8.3923,{"date":477,"open":469,"high":478,"low":402,"close":479,"change":480,"percent_change":406,"volume":481,"transactions":482,"vwap":483},"2026-08-14",8.44,8.405,0.025,2538.8023,49,8.4215,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":335,"vwap":493},"2026-08-13",8.375,8.3999,8.3601,8.38,0.03,0.36,2153.2481,8.386,{"date":495,"open":23,"high":23,"low":496,"close":453,"change":256,"percent_change":369,"volume":497,"transactions":498,"vwap":499},"2026-08-12",8.32,27647.4064,136,8.3616,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":362,"volume":506,"transactions":507,"vwap":508},"2026-08-11",8.36,8.3044,8.3302,0.0102,5332.4771,76,8.3257,{"date":510,"open":421,"high":511,"low":421,"close":496,"change":352,"percent_change":446,"volume":512,"transactions":507,"vwap":513},"2026-08-10",8.37,14922.8317,8.3647,{"date":515,"open":516,"high":502,"low":516,"close":502,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",8.275,0.09,1.09,11763.128,63,8.2954,{"date":523,"open":413,"high":413,"low":340,"close":382,"change":263,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",0.67,34783.5094,116,8.2504,{"date":529,"open":530,"high":530,"low":350,"close":367,"change":531,"percent_change":290,"volume":532,"transactions":533,"vwap":534},"2026-08-05",8.2805,-0.0276,16629.6344,66,8.2344,{"date":536,"open":254,"high":383,"low":254,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":309,"vwap":541},"2026-08-04",8.2426,0.0626,0.77,5481.7981,8.1677,{"date":543,"open":253,"high":340,"low":253,"close":350,"change":544,"percent_change":545,"volume":546,"transactions":526,"vwap":547},"2026-08-03",0.105,1.3,57198.7667,8.1893,{"date":549,"open":253,"high":253,"low":225,"close":262,"change":480,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",0.31,27532.3447,198,8.0502,{"date":555,"open":194,"high":556,"low":194,"close":278,"change":557,"percent_change":558,"volume":559,"transactions":274,"vwap":560},"2026-07-30",8.06,-0.0163,-0.2,8744.6148,8.0197,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",8.11,8.055,8.0663,-0.0487,-0.6,9460.2564,86,8.0925,{"date":572,"open":321,"high":339,"low":573,"close":313,"change":432,"percent_change":433,"volume":574,"transactions":575,"vwap":576},"2026-07-28",8.1128,19117.4816,87,8.1318,{"date":578,"open":339,"high":350,"low":579,"close":321,"change":580,"percent_change":197,"volume":581,"transactions":274,"vwap":582},"2026-07-27",8.1201,0.0079,17247.181686,8.1603,{"date":584,"open":339,"high":330,"low":253,"close":585,"change":586,"percent_change":490,"volume":587,"transactions":588,"vwap":589},"2026-07-24",8.1221,0.0021,5785.5674,85,8.1313,{"date":591,"open":563,"high":592,"low":563,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":498,"vwap":597},"2026-07-23",8.16,8.12,-0.055,-0.67,72153.7637,8.1388,{"date":599,"open":421,"high":421,"low":329,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",8.175,-0.005,-0.06,24125.5377,105,8.1847,{"date":607,"open":608,"high":609,"low":592,"close":350,"change":228,"percent_change":50,"volume":610,"transactions":533,"vwap":611},"2026-07-21",8.17,8.1922,28480.313,8.1691,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":567,"volume":617,"transactions":618,"vwap":619},"2026-07-20",8.51,8.1403,-0.0494,5786.0547,79,8.2089,{"date":621,"open":382,"high":452,"low":350,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":604,"vwap":626},"2026-07-17",8.1897,-0.0669,-0.81,9956.5679,8.2214,{"date":628,"open":382,"high":629,"low":630,"close":631,"change":632,"percent_change":368,"volume":633,"transactions":335,"vwap":634},"2026-07-16",8.289,8.2501,8.2566,0.0016,6936.5131,8.2603,{"date":636,"open":359,"high":637,"low":340,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-15",8.26,8.255,0.045,0.55,10394.9691,80,8.249,{"date":645,"open":349,"high":349,"low":646,"close":340,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-14",8.195,0.0124,0.15,3625.6031,64,8.2134,{"date":653,"open":637,"high":637,"low":350,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":274,"vwap":658},"2026-07-13",8.1976,-0.0254,-0.31,9447.3135,8.2303,{"date":660,"open":661,"high":637,"low":661,"close":662,"change":663,"percent_change":187,"volume":664,"transactions":9,"vwap":662},"2026-07-10",8.19,8.223,0.028,1800,{"date":666,"open":321,"high":349,"low":321,"close":646,"change":263,"percent_change":667,"volume":668,"transactions":9,"vwap":646},"2026-07-09",0.68,4700,{"date":670,"open":384,"high":384,"low":593,"close":339,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":339},"2026-07-08",-0.095,-1.15,22100,{"date":675,"open":349,"high":637,"low":349,"close":676,"change":601,"percent_change":602,"volume":677,"transactions":9,"vwap":676},"2026-07-07",8.235,3400,{"date":679,"open":385,"high":383,"low":359,"close":359,"change":680,"percent_change":368,"volume":681,"transactions":9,"vwap":359},"2026-07-06",0.002,3100,{"date":683,"open":413,"high":413,"low":349,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",8.238,-0.052,-0.63,9100,{"date":689,"open":359,"high":414,"low":349,"close":414,"change":690,"percent_change":156,"volume":691,"transactions":9,"vwap":414},"2026-07-01",0.061,20500,{"date":693,"open":384,"high":359,"low":592,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-30",8.229,0.05,0.61,40100,{"date":699,"open":700,"high":661,"low":700,"close":701,"change":702,"percent_change":110,"volume":703,"transactions":9,"vwap":701},"2026-06-29",8.105,8.179,-0.001,5600,{"date":705,"open":350,"high":351,"low":608,"close":350,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":350},"2026-06-26",0.018,0.22,10400,{"date":710,"open":339,"high":711,"low":339,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-25",8.197,8.162,0.035,0.43,8000,{"date":717,"open":718,"high":350,"low":253,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-24",8.135,8.127,-0.008,-0.1,27800,{"date":724,"open":340,"high":340,"low":253,"close":718,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":718},"2026-06-23",-0.08,-0.97,18400,{"date":729,"open":414,"high":414,"low":661,"close":367,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":367},"2026-06-22",-0.054,-0.65,32100,{"date":734,"open":382,"high":382,"low":637,"close":735,"change":736,"percent_change":149,"volume":737,"transactions":9,"vwap":735},"2026-06-18",8.269,0.029,10000,{"date":739,"open":740,"high":741,"low":359,"close":359,"change":742,"percent_change":307,"volume":743,"transactions":9,"vwap":359},"2026-06-17",8.285,8.34,-0.046,7400,{"date":745,"open":421,"high":403,"low":421,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",8.286,-0.02,-0.24,12900,{"date":751,"open":637,"high":403,"low":359,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-15",8.306,0.116,1.42,114300,{"date":757,"open":340,"high":359,"low":329,"close":661,"change":263,"percent_change":667,"volume":758,"transactions":9,"vwap":661},"2026-06-12",14400,{"date":760,"open":329,"high":329,"low":253,"close":718,"change":761,"percent_change":144,"volume":762,"transactions":9,"vwap":718},"2026-06-11",0.031,10100,{"date":764,"open":340,"high":340,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-10",8.087,8.104,-0.031,-0.38,8900,{"date":771,"open":349,"high":349,"low":253,"close":718,"change":747,"percent_change":772,"volume":773,"transactions":9,"vwap":718},"2026-06-09",-0.25,4000,{"date":775,"open":339,"high":351,"low":321,"close":776,"change":777,"percent_change":333,"volume":778,"transactions":9,"vwap":776},"2026-06-08",8.155,-0.009,5900,{"date":780,"open":414,"high":414,"low":339,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",8.164,-0.121,-1.46,7500,{"date":786,"open":383,"high":403,"low":516,"close":740,"change":480,"percent_change":406,"volume":787,"transactions":9,"vwap":740},"2026-06-04",1600,{"date":789,"open":790,"high":790,"low":349,"close":637,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":637},"2026-06-03",8.5,-0.061,-0.73,9500,{"date":795,"open":496,"high":741,"low":796,"close":797,"change":798,"percent_change":361,"volume":799,"transactions":9,"vwap":797},"2026-06-02",8.3,8.321,0.001,16100,{"date":801,"open":802,"high":803,"low":359,"close":496,"change":361,"percent_change":362,"volume":804,"transactions":9,"vwap":496},"2026-06-01",8.49,8.57,15000,{"date":806,"open":489,"high":489,"low":414,"close":403,"change":415,"percent_change":105,"volume":673,"transactions":9,"vwap":403},"2026-05-29",{"date":808,"open":608,"high":496,"low":608,"close":809,"change":341,"percent_change":567,"volume":810,"transactions":9,"vwap":809},"2026-05-28",8.305,28100,{"date":812,"open":421,"high":502,"low":421,"close":813,"change":368,"percent_change":369,"volume":814,"transactions":9,"vwap":813},"2026-05-27",8.355,10600,{"date":816,"open":511,"high":511,"low":403,"close":817,"change":695,"percent_change":818,"volume":784,"transactions":9,"vwap":817},"2026-05-26",8.335,0.6,{"date":820,"open":349,"high":796,"low":349,"close":740,"change":695,"percent_change":696,"volume":821,"transactions":9,"vwap":740},"2026-05-22",15200,{"date":823,"open":637,"high":382,"low":367,"close":676,"change":601,"percent_change":602,"volume":824,"transactions":9,"vwap":676},"2026-05-21",6200,{"date":826,"open":827,"high":359,"low":827,"close":359,"change":695,"percent_change":696,"volume":769,"transactions":9,"vwap":359},"2026-05-20",7.93,{"date":829,"open":661,"high":351,"low":592,"close":661,"change":798,"percent_change":361,"volume":830,"transactions":9,"vwap":661},"2026-05-19",6900,{"date":832,"open":833,"high":833,"low":592,"close":834,"change":835,"percent_change":299,"volume":836,"transactions":9,"vwap":834},"2026-05-18",8.52,8.189,-0.036,13700,{"date":838,"open":414,"high":414,"low":839,"close":840,"change":841,"percent_change":842,"volume":830,"transactions":9,"vwap":840},"2026-05-15",8.202,8.225,-0.092,-1.11,{"date":844,"open":741,"high":453,"low":796,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-14",8.317,0.007,0.08,9900,{"date":850,"open":796,"high":496,"low":414,"close":403,"change":415,"percent_change":105,"volume":851,"transactions":9,"vwap":403},"2026-05-13",8800,{"date":853,"open":460,"high":460,"low":382,"close":809,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":809},"2026-05-12",-0.03,-0.36,7600,{"date":858,"open":502,"high":511,"low":817,"close":817,"change":361,"percent_change":362,"volume":859,"transactions":9,"vwap":817},"2026-05-11",5200,{"date":861,"open":403,"high":453,"low":414,"close":862,"change":490,"percent_change":491,"volume":863,"transactions":9,"vwap":862},"2026-05-08",8.325,3900,{"date":865,"open":817,"high":453,"low":382,"close":431,"change":866,"percent_change":686,"volume":715,"transactions":9,"vwap":431},"2026-05-07",-0.053,{"date":868,"open":502,"high":489,"low":796,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-06",8.348,0.063,0.76,21100,{"date":874,"open":496,"high":496,"low":349,"close":740,"change":423,"percent_change":424,"volume":875,"transactions":9,"vwap":740},"2026-05-05",20200,{"date":877,"open":403,"high":496,"low":349,"close":382,"change":341,"percent_change":567,"volume":878,"transactions":9,"vwap":382},"2026-05-04",13300,{"date":880,"open":403,"high":496,"low":637,"close":496,"change":695,"percent_change":818,"volume":881,"transactions":9,"vwap":496},"2026-05-01",5700,{"date":883,"open":384,"high":383,"low":884,"close":382,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":382},"2026-04-30",8.176,0.122,1.5,82300,{"date":889,"open":384,"high":384,"low":253,"close":890,"change":602,"percent_change":792,"volume":891,"transactions":9,"vwap":890},"2026-04-29",8.148,25100,{"date":893,"open":421,"high":496,"low":592,"close":894,"change":895,"percent_change":463,"volume":896,"transactions":9,"vwap":894},"2026-04-28",8.208,-0.037,12200,{"date":898,"open":661,"high":383,"low":661,"close":385,"change":639,"percent_change":640,"volume":899,"transactions":9,"vwap":385},"2026-04-27",15300,{"date":901,"open":502,"high":502,"low":351,"close":351,"change":110,"percent_change":902,"volume":814,"transactions":9,"vwap":351},"2026-04-24",-0.12,{"date":904,"open":496,"high":496,"low":351,"close":340,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":340},"2026-04-23",-0.082,-0.99,26800,{"date":909,"open":502,"high":502,"low":637,"close":910,"change":911,"percent_change":912,"volume":668,"transactions":9,"vwap":910},"2026-04-22",8.292,0.011,0.13,{"date":914,"open":511,"high":452,"low":421,"close":915,"change":916,"percent_change":472,"volume":917,"transactions":9,"vwap":915},"2026-04-21",8.281,-0.042,15800,{"date":919,"open":608,"high":511,"low":608,"close":920,"change":921,"percent_change":315,"volume":804,"transactions":9,"vwap":920},"2026-04-20",8.323,0.003,{"date":923,"open":796,"high":453,"low":383,"close":496,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":496},"2026-04-17",0.085,1.03,4600,{"date":928,"open":403,"high":403,"low":340,"close":676,"change":432,"percent_change":433,"volume":929,"transactions":9,"vwap":676},"2026-04-16",4100,{"date":931,"open":637,"high":382,"low":359,"close":421,"change":490,"percent_change":491,"volume":932,"transactions":9,"vwap":421},"2026-04-15",30900,{"date":934,"open":608,"high":359,"low":339,"close":384,"change":197,"percent_change":935,"volume":936,"transactions":9,"vwap":384},"2026-04-14",1.23,14800,{"date":938,"open":351,"high":351,"low":939,"close":593,"change":940,"percent_change":941,"volume":836,"transactions":9,"vwap":593},"2026-04-13",8.059,0.071,0.88,{"date":943,"open":944,"high":593,"low":945,"close":945,"change":767,"percent_change":768,"volume":946,"transactions":9,"vwap":945},"2026-04-10",8.085,8.049,22700,{"date":948,"open":949,"high":563,"low":949,"close":254,"change":315,"percent_change":229,"volume":950,"transactions":9,"vwap":254},"2026-04-09",8.035,16900,{"date":952,"open":502,"high":502,"low":225,"close":953,"change":648,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-08",8.04,1.9,15900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":110,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-07",7.87,7.91,7.84,7.89,-0.13,4500,{"date":965,"open":966,"high":827,"low":966,"close":19,"change":315,"percent_change":967,"volume":968,"transactions":9,"vwap":19},"2026-04-06",7.8,0.51,5300,{"date":970,"open":24,"high":19,"low":24,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-02",7.86,-0.07,-0.88,6600,{"date":976,"open":204,"high":827,"low":204,"close":827,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":827},"2026-04-01",0.082,1.04,6400,{"date":981,"open":982,"high":204,"low":185,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-31",7.83,7.848,0.148,1.92,21300,{"date":988,"open":989,"high":989,"low":193,"close":193,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":193},"2026-03-30",7.805,-0.105,-1.35,3500,{"date":994,"open":226,"high":226,"low":966,"close":989,"change":990,"percent_change":995,"volume":863,"transactions":9,"vwap":989},"2026-03-27",-1.33,{"date":997,"open":226,"high":998,"low":19,"close":959,"change":594,"percent_change":999,"volume":1000,"transactions":9,"vwap":959},"2026-03-26",7.99,-0.69,29100,{"date":1002,"open":204,"high":1003,"low":204,"close":1004,"change":924,"percent_change":282,"volume":1005,"transactions":9,"vwap":1004},"2026-03-25",7.982,7.965,2300,{"date":1007,"open":195,"high":827,"low":958,"close":204,"change":368,"percent_change":21,"volume":1008,"transactions":9,"vwap":204},"2026-03-24",5800,{"date":1010,"open":204,"high":194,"low":971,"close":971,"change":695,"percent_change":1011,"volume":1012,"transactions":9,"vwap":971},"2026-03-23",0.64,16300,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-20",7.98,7.81,-0.09,-1.14,14000,{"date":1021,"open":961,"high":18,"low":1022,"close":19,"change":594,"percent_change":999,"volume":1023,"transactions":9,"vwap":19},"2026-03-19",7.85,2900,{"date":1025,"open":235,"high":235,"low":236,"close":1026,"change":594,"percent_change":999,"volume":974,"transactions":9,"vwap":1026},"2026-03-18",7.955,{"date":1028,"open":253,"high":253,"low":225,"close":297,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":297},"2026-03-17",0.065,0.82,13600,{"date":1033,"open":296,"high":296,"low":1034,"close":1034,"change":423,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-16",7.945,0.19,15700,{"date":1038,"open":236,"high":1026,"low":215,"close":827,"change":1039,"percent_change":387,"volume":668,"transactions":9,"vwap":827},"2026-03-13",-0.024,{"date":1041,"open":225,"high":297,"low":1042,"close":1042,"change":1043,"percent_change":973,"volume":773,"transactions":9,"vwap":1042},"2026-03-12",7.954,-0.071,{"date":1045,"open":592,"high":592,"low":225,"close":245,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":245},"2026-03-11",0.014,0.17,6500,{"date":1050,"open":244,"high":244,"low":961,"close":1051,"change":761,"percent_change":1052,"volume":715,"transactions":9,"vwap":1051},"2026-03-10",8.011,0.39,{"date":1054,"open":350,"high":350,"low":966,"close":1015,"change":361,"percent_change":912,"volume":1055,"transactions":9,"vwap":1015},"2026-03-09",11700,{"date":1057,"open":556,"high":556,"low":236,"close":226,"change":721,"percent_change":1058,"volume":1059,"transactions":9,"vwap":226},"2026-03-06",-1.24,7100,{"date":1061,"open":1062,"high":1062,"low":1063,"close":244,"change":671,"percent_change":1064,"volume":1065,"transactions":9,"vwap":244},"2026-03-05",8.125,8.048,-1.16,6100,{"date":1067,"open":278,"high":350,"low":278,"close":1068,"change":1069,"percent_change":36,"volume":1070,"transactions":9,"vwap":1068},"2026-03-04",8.165,0.059,16200,{"date":1072,"open":796,"high":796,"low":278,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-03",8.106,-0.124,-1.51,12000,{"date":1078,"open":351,"high":453,"low":600,"close":349,"change":490,"percent_change":1079,"volume":1080,"transactions":9,"vwap":349},"2026-03-02",0.37,10300,{"date":1082,"open":340,"high":384,"low":350,"close":351,"change":352,"percent_change":353,"volume":1083,"transactions":9,"vwap":351},"2026-02-27",24100,{"date":1085,"open":403,"high":403,"low":384,"close":359,"change":972,"percent_change":1086,"volume":1087,"transactions":9,"vwap":359},"2026-02-26",-0.84,11200,{"date":1089,"open":382,"high":403,"low":382,"close":403,"change":1090,"percent_change":1091,"volume":1065,"transactions":9,"vwap":403},"2026-02-25",0.034,0.41,{"date":1093,"open":421,"high":1094,"low":421,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-24",8.277,8.276,0.036,0.44,8500,{"date":1100,"open":452,"high":452,"low":359,"close":359,"change":721,"percent_change":1101,"volume":992,"transactions":9,"vwap":359},"2026-02-23",-1.2,{"date":1103,"open":359,"high":453,"low":359,"close":741,"change":695,"percent_change":818,"volume":1104,"transactions":9,"vwap":741},"2026-02-20",17000,{"date":1106,"open":1107,"high":1107,"low":414,"close":414,"change":972,"percent_change":1086,"volume":1108,"transactions":9,"vwap":414},"2026-02-19",8.48,25300,{"date":1110,"open":453,"high":452,"low":496,"close":502,"change":490,"percent_change":491,"volume":1111,"transactions":9,"vwap":502},"2026-02-18",7000,{"date":1113,"open":741,"high":741,"low":403,"close":413,"change":110,"percent_change":902,"volume":1114,"transactions":9,"vwap":413},"2026-02-17",16500,{"date":1116,"open":1117,"high":453,"low":414,"close":741,"change":315,"percent_change":1118,"volume":1119,"transactions":9,"vwap":741},"2026-02-13",8.294,0.48,11800,{"date":1121,"open":486,"high":486,"low":431,"close":796,"change":725,"percent_change":1122,"volume":1123,"transactions":9,"vwap":796},"2026-02-12",-0.95,2600,{"date":1125,"open":393,"high":393,"low":1126,"close":489,"change":110,"percent_change":902,"volume":1127,"transactions":9,"vwap":489},"2026-02-11",8.378,2100,{"date":1129,"open":1130,"high":422,"low":1131,"close":452,"change":695,"percent_change":818,"volume":1132,"transactions":9,"vwap":452},"2026-02-10",8.363,8.351,2000,{"date":1134,"open":661,"high":502,"low":661,"close":741,"change":847,"percent_change":1135,"volume":1136,"transactions":9,"vwap":741},"2026-02-09",0.97,30500,{"date":1138,"open":359,"high":414,"low":349,"close":637,"change":315,"percent_change":50,"volume":1139,"transactions":9,"vwap":637},"2026-02-06",11000,{"date":1141,"open":796,"high":796,"low":340,"close":384,"change":341,"percent_change":567,"volume":1142,"transactions":9,"vwap":384},"2026-02-05",2200,{"date":1144,"open":414,"high":414,"low":384,"close":382,"change":368,"percent_change":369,"volume":1145,"transactions":9,"vwap":382},"2026-02-04",1400,{"date":1147,"open":661,"high":740,"low":661,"close":421,"change":341,"percent_change":567,"volume":1148,"transactions":9,"vwap":421},"2026-02-03",23400,{"date":1150,"open":452,"high":393,"low":359,"close":796,"change":440,"percent_change":440,"volume":1151,"transactions":9,"vwap":796},"2026-02-02",20600,{"date":1153,"open":593,"high":1154,"low":314,"close":796,"change":921,"percent_change":315,"volume":986,"transactions":9,"vwap":796},"2026-01-30",8.535,{"date":1156,"open":1157,"high":1157,"low":637,"close":1158,"change":1159,"percent_change":842,"volume":1160,"transactions":9,"vwap":1158},"2026-01-29",8.47,8.297,-0.093,8400,{"date":1162,"open":453,"high":469,"low":741,"close":452,"change":368,"percent_change":369,"volume":968,"transactions":9,"vwap":452},"2026-01-28",{"date":1164,"open":402,"high":402,"low":453,"close":511,"change":440,"percent_change":440,"volume":929,"transactions":9,"vwap":511},"2026-01-27",{"date":1166,"open":393,"high":393,"low":453,"close":511,"change":747,"percent_change":748,"volume":1167,"transactions":9,"vwap":511},"2026-01-26",18300,{"date":1169,"open":803,"high":803,"low":741,"close":452,"change":110,"percent_change":902,"volume":1170,"transactions":9,"vwap":452},"2026-01-23",26400,{"date":1172,"open":402,"high":402,"low":1173,"close":402,"change":315,"percent_change":1118,"volume":1012,"transactions":9,"vwap":402},"2026-01-22",8.364,{"date":1175,"open":741,"high":511,"low":796,"close":502,"change":517,"percent_change":518,"volume":1176,"transactions":9,"vwap":502},"2026-01-21",13200,{"date":1178,"open":802,"high":802,"low":1179,"close":382,"change":333,"percent_change":1180,"volume":1176,"transactions":9,"vwap":382},"2026-01-20",8.253,-1.31,{"date":1182,"open":741,"high":489,"low":741,"close":489,"change":440,"percent_change":440,"volume":824,"transactions":9,"vwap":489},"2026-01-16",{"date":1184,"open":1185,"high":402,"low":502,"close":489,"change":361,"percent_change":362,"volume":1186,"transactions":9,"vwap":489},"2026-01-15",8.385,9200,{"date":1188,"open":430,"high":430,"low":1189,"close":511,"change":110,"percent_change":902,"volume":1190,"transactions":9,"vwap":511},"2026-01-14",8.349,7200,{"date":1192,"open":478,"high":478,"low":741,"close":489,"change":490,"percent_change":491,"volume":1160,"transactions":9,"vwap":489},"2026-01-13",{"date":1194,"open":496,"high":453,"low":414,"close":453,"change":847,"percent_change":1135,"volume":1195,"transactions":9,"vwap":453},"2026-01-12",6300,{"date":1197,"open":1198,"high":414,"low":421,"close":382,"change":440,"percent_change":440,"volume":1199,"transactions":9,"vwap":382},"2026-01-09",8.263,8200,{"date":1201,"open":638,"high":382,"low":384,"close":382,"change":361,"percent_change":362,"volume":1202,"transactions":9,"vwap":382},"2026-01-08",16700,{"date":1204,"open":1205,"high":637,"low":1206,"close":637,"change":361,"percent_change":362,"volume":1207,"transactions":9,"vwap":637},"2026-01-07",8.242,8.228,8600,{"date":1209,"open":469,"high":469,"low":359,"close":421,"change":747,"percent_change":748,"volume":1210,"transactions":9,"vwap":421},"2026-01-06",19100,{"date":1212,"open":469,"high":469,"low":840,"close":382,"change":1213,"percent_change":129,"volume":1214,"transactions":9,"vwap":382},"2026-01-05",0.064,12500,{"date":1216,"open":460,"high":460,"low":351,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-02",8.206,0.016,0.2,6000,{"date":1222,"open":1223,"high":349,"low":1223,"close":661,"change":1218,"percent_change":1219,"volume":1186,"transactions":9,"vwap":661},"2025-12-31",8.172,{"date":1225,"open":254,"high":349,"low":254,"close":1226,"change":835,"percent_change":299,"volume":1186,"transactions":9,"vwap":1226},"2025-12-30",8.174,{"date":1228,"open":422,"high":422,"low":593,"close":340,"change":196,"percent_change":197,"volume":1229,"transactions":9,"vwap":340},"2025-12-29",12300,{"date":1231,"open":1232,"high":637,"low":646,"close":839,"change":423,"percent_change":424,"volume":1233,"transactions":9,"vwap":839},"2025-12-26",8.212,14300,{"date":1235,"open":383,"high":383,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2025-12-24",8.187,-0.038,-0.46,3700,{"date":1241,"open":430,"high":430,"low":608,"close":840,"change":415,"percent_change":105,"volume":743,"transactions":9,"vwap":840},"2025-12-23",{"date":1243,"open":661,"high":383,"low":592,"close":384,"change":490,"percent_change":1079,"volume":1244,"transactions":9,"vwap":384},"2025-12-22",34100,{"date":1246,"open":796,"high":796,"low":592,"close":661,"change":720,"percent_change":721,"volume":1247,"transactions":9,"vwap":661},"2025-12-19",60200,{"date":1249,"open":421,"high":421,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":929,"transactions":9,"vwap":1250},"2025-12-18",8.198,0.047,0.58,{"date":1254,"open":340,"high":340,"low":1255,"close":1255,"change":1039,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-12-17",8.151,-0.29,3800,{"date":1259,"open":1260,"high":1260,"low":329,"close":600,"change":854,"percent_change":1261,"volume":1220,"transactions":9,"vwap":600},"2025-12-16",8.214,-0.37,{"date":1263,"open":349,"high":382,"low":351,"close":375,"change":1264,"percent_change":747,"volume":814,"transactions":9,"vwap":375},"2025-12-15",-0.002,{"date":1266,"open":516,"high":516,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-12-12",8.207,-0.064,-0.77,1500,{"date":1272,"open":1273,"high":403,"low":1273,"close":1274,"change":1039,"percent_change":1256,"volume":668,"transactions":9,"vwap":1274},"2025-12-11",8.257,8.271,{"date":1276,"open":796,"high":796,"low":351,"close":431,"change":544,"percent_change":1277,"volume":1278,"transactions":9,"vwap":431},"2025-12-10",1.28,5400,{"date":1280,"open":593,"high":359,"low":593,"close":661,"change":341,"percent_change":342,"volume":1005,"transactions":9,"vwap":661},"2025-12-09",{"date":1282,"open":608,"high":383,"low":608,"close":359,"change":432,"percent_change":433,"volume":668,"transactions":9,"vwap":359},"2025-12-08",{"date":1284,"open":421,"high":403,"low":684,"close":638,"change":415,"percent_change":105,"volume":1087,"transactions":9,"vwap":638},"2025-12-05",{"date":1286,"open":340,"high":383,"low":340,"close":421,"change":695,"percent_change":696,"volume":1287,"transactions":9,"vwap":421},"2025-12-04",1700,{"date":1289,"open":402,"high":402,"low":608,"close":351,"change":423,"percent_change":424,"volume":1290,"transactions":9,"vwap":351},"2025-12-03",12400,{"date":1292,"open":349,"high":359,"low":712,"close":1293,"change":432,"percent_change":433,"volume":1294,"transactions":9,"vwap":1293},"2025-12-02",8.185,9300,{"date":1296,"open":1297,"high":637,"low":350,"close":351,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":351},"2025-12-01",8.231,-0.16,-1.91,7300,{"date":1302,"open":452,"high":452,"low":314,"close":502,"change":1303,"percent_change":1304,"volume":881,"transactions":9,"vwap":502},"2025-11-28",0.166,2.03,{"date":1306,"open":384,"high":359,"low":563,"close":1307,"change":1213,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-11-26",8.194,0.79,14700,{"date":1311,"open":339,"high":592,"low":225,"close":321,"change":361,"percent_change":362,"volume":769,"transactions":9,"vwap":321},"2025-11-25",{"date":1313,"open":563,"high":329,"low":254,"close":593,"change":263,"percent_change":667,"volume":1314,"transactions":9,"vwap":593},"2025-11-24",1900,{"date":1316,"open":314,"high":314,"low":1317,"close":1318,"change":924,"percent_change":1319,"volume":778,"transactions":9,"vwap":1318},"2025-11-21",7.979,8.065,1.07,{"date":1321,"open":661,"high":661,"low":1015,"close":1015,"change":962,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1015},"2025-11-20",-1.6,19800,{"date":1325,"open":244,"high":321,"low":1326,"close":563,"change":490,"percent_change":1079,"volume":1123,"transactions":9,"vwap":563},"2025-11-19",8.041,{"date":1328,"open":254,"high":314,"low":1329,"close":254,"change":440,"percent_change":440,"volume":1005,"transactions":9,"vwap":254},"2025-11-18",8.034,{"date":1331,"open":608,"high":608,"low":254,"close":254,"change":352,"percent_change":353,"volume":677,"transactions":9,"vwap":254},"2025-11-17",{"date":1333,"open":339,"high":329,"low":253,"close":593,"change":432,"percent_change":433,"volume":1139,"transactions":9,"vwap":593},"2025-11-14",{"date":1335,"open":359,"high":359,"low":593,"close":718,"change":671,"percent_change":672,"volume":1336,"transactions":9,"vwap":718},"2025-11-13",256800,{"date":1338,"open":382,"high":382,"low":351,"close":349,"change":361,"percent_change":362,"volume":830,"transactions":9,"vwap":349},"2025-11-12",{"date":1340,"open":349,"high":349,"low":351,"close":384,"change":315,"percent_change":50,"volume":1341,"transactions":9,"vwap":384},"2025-11-11",7800,{"date":1343,"open":608,"high":661,"low":1068,"close":350,"change":1344,"percent_change":1345,"volume":992,"transactions":9,"vwap":350},"2025-11-10",0.11,1.36,{"date":1347,"open":949,"high":244,"low":949,"close":244,"change":854,"percent_change":1261,"volume":773,"transactions":9,"vwap":244},"2025-11-07",{"date":1349,"open":194,"high":1350,"low":194,"close":253,"change":854,"percent_change":1261,"volume":1351,"transactions":9,"vwap":253},"2025-11-06",8.145,10500,{"date":1353,"open":1062,"high":329,"low":1062,"close":321,"change":423,"percent_change":424,"volume":1354,"transactions":9,"vwap":321},"2025-11-05",6800,{"date":1356,"open":592,"high":592,"low":563,"close":313,"change":1357,"percent_change":1358,"volume":1023,"transactions":9,"vwap":313},"2025-11-04",-0.085,-1.04,{"date":1360,"open":350,"high":384,"low":321,"close":351,"change":480,"percent_change":550,"volume":1361,"transactions":9,"vwap":351},"2025-11-03",25200,{"date":1363,"open":351,"high":351,"low":321,"close":600,"change":423,"percent_change":424,"volume":1031,"transactions":9,"vwap":600},"2025-10-31",{"date":1365,"open":351,"high":351,"low":339,"close":592,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":592},"2025-10-30",-0.111,-1.34,62200,{"date":1370,"open":511,"high":511,"low":1274,"close":1274,"change":1371,"percent_change":1372,"volume":1300,"transactions":9,"vwap":1274},"2025-10-29",-0.029,-0.35,{"date":1374,"open":496,"high":413,"low":383,"close":796,"change":110,"percent_change":902,"volume":1375,"transactions":9,"vwap":796},"2025-10-28",31500,{"date":1377,"open":496,"high":496,"low":382,"close":403,"change":695,"percent_change":696,"volume":1378,"transactions":9,"vwap":403},"2025-10-27",11100,{"date":1380,"open":637,"high":383,"low":1381,"close":637,"change":695,"percent_change":696,"volume":1287,"transactions":9,"vwap":637},"2025-10-24",8.258,{"date":1383,"open":1384,"high":637,"low":339,"close":340,"change":186,"percent_change":1385,"volume":1386,"transactions":9,"vwap":340},"2025-10-23",8.184,0.33,27200,{"date":1388,"open":1232,"high":1381,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-10-22",8.183,-0.014,-0.17,2700,{"date":1394,"open":1293,"high":1395,"low":593,"close":711,"change":680,"percent_change":368,"volume":1396,"transactions":9,"vwap":711},"2025-10-21",8.227,2400,{"date":1398,"open":593,"high":384,"low":593,"close":646,"change":695,"percent_change":696,"volume":848,"transactions":9,"vwap":646},"2025-10-20",{"date":1400,"open":1401,"high":1350,"low":1402,"close":1350,"change":237,"percent_change":1403,"volume":1145,"transactions":9,"vwap":1350},"2025-10-17",8.109,8.107,-0.91,{"date":1405,"open":350,"high":1406,"low":350,"close":384,"change":601,"percent_change":602,"volume":1239,"transactions":9,"vwap":384},"2025-10-16",8.259,{"date":1408,"open":592,"high":421,"low":329,"close":840,"change":1409,"percent_change":1410,"volume":992,"transactions":9,"vwap":840},"2025-10-15",0.057,0.7,{"date":1412,"open":297,"high":351,"low":297,"close":1413,"change":1264,"percent_change":747,"volume":1239,"transactions":9,"vwap":1413},"2025-10-14",8.168,{"date":1415,"open":496,"high":496,"low":1416,"close":608,"change":105,"percent_change":156,"volume":1008,"transactions":9,"vwap":608},"2025-10-13",8.111,{"date":1418,"open":511,"high":511,"low":563,"close":563,"change":333,"percent_change":1367,"volume":668,"transactions":9,"vwap":563},"2025-10-10",{"date":1420,"open":1421,"high":431,"low":1422,"close":384,"change":895,"percent_change":463,"volume":1392,"transactions":9,"vwap":384},"2025-10-09",8.243,8.216,{"date":1424,"open":1425,"high":496,"low":1425,"close":1273,"change":1426,"percent_change":648,"volume":836,"transactions":9,"vwap":1273},"2025-10-08",8.201,0.012,{"date":1428,"open":502,"high":502,"low":661,"close":385,"change":1429,"percent_change":352,"volume":1354,"transactions":9,"vwap":385},"2025-10-07",-0.003,{"date":1431,"open":637,"high":796,"low":1432,"close":1432,"change":196,"percent_change":197,"volume":1433,"transactions":9,"vwap":1432},"2025-10-06",8.248,2800,{"date":1435,"open":359,"high":359,"low":359,"close":359,"change":440,"percent_change":440,"volume":371,"transactions":9,"vwap":359},"2025-10-03",{"date":1437,"open":414,"high":414,"low":359,"close":359,"change":480,"percent_change":406,"volume":1438,"transactions":9,"vwap":359},"2025-10-02",900,{"date":1440,"open":662,"high":662,"low":367,"close":367,"change":368,"percent_change":369,"volume":1441,"transactions":9,"vwap":367},"2025-10-01",700,{"date":1443,"open":1444,"high":421,"low":329,"close":646,"change":1357,"percent_change":1445,"volume":171,"transactions":9,"vwap":646},"2025-09-30",8.191,-1.03,{"date":1447,"open":367,"high":383,"low":592,"close":383,"change":517,"percent_change":1448,"volume":1111,"transactions":9,"vwap":383},"2025-09-29",1.1,{"date":1450,"open":339,"high":340,"low":321,"close":661,"change":440,"percent_change":440,"volume":799,"transactions":9,"vwap":661},"2025-09-26",{"date":1452,"open":339,"high":1453,"low":339,"close":661,"change":333,"percent_change":995,"volume":1270,"transactions":9,"vwap":661},"2025-09-25",8.204,{"date":1455,"open":592,"high":1456,"low":592,"close":796,"change":854,"percent_change":855,"volume":929,"transactions":9,"vwap":796},"2025-09-24",8.308,{"date":1458,"open":453,"high":1459,"low":382,"close":413,"change":432,"percent_change":433,"volume":1341,"transactions":9,"vwap":413},"2025-09-23",8.409,{"date":1461,"open":1462,"high":1463,"low":421,"close":1464,"change":440,"percent_change":440,"volume":1008,"transactions":9,"vwap":1464},"2025-09-22",8.333,8.377,8.345,{"date":1466,"open":414,"high":1464,"low":383,"close":1464,"change":415,"percent_change":105,"volume":1467,"transactions":9,"vwap":1464},"2025-09-19",2500,{"date":1469,"open":478,"high":478,"low":637,"close":741,"change":1470,"percent_change":1471,"volume":1257,"transactions":9,"vwap":741},"2025-09-18",0.039,0.47,{"date":1473,"open":637,"high":1474,"low":421,"close":1475,"change":1218,"percent_change":1035,"volume":1476,"transactions":9,"vwap":1475},"2025-09-17",8.341,8.301,600,{"date":1478,"open":340,"high":796,"low":340,"close":740,"change":601,"percent_change":602,"volume":1145,"transactions":9,"vwap":740},"2025-09-16",{"date":1480,"open":254,"high":453,"low":254,"close":414,"change":361,"percent_change":362,"volume":1481,"transactions":9,"vwap":414},"2025-09-15",7700,{"date":1483,"open":1484,"high":413,"low":384,"close":383,"change":601,"percent_change":602,"volume":1005,"transactions":9,"vwap":383},"2025-09-12",8.324,{"date":1486,"open":359,"high":740,"low":349,"close":740,"change":1487,"percent_change":667,"volume":1488,"transactions":9,"vwap":740},"2025-09-11",0.056,3000,{"date":1490,"open":563,"high":694,"low":563,"close":694,"change":1491,"percent_change":1135,"volume":1492,"transactions":9,"vwap":694},"2025-09-10",0.079,53100,{"date":1494,"open":593,"high":351,"low":593,"close":329,"change":747,"percent_change":748,"volume":1495,"transactions":9,"vwap":329},"2025-09-09",4200,{"date":1497,"open":953,"high":340,"low":953,"close":608,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":608},"2025-09-08",0.07,0.86,10200,{"date":1502,"open":340,"high":1503,"low":254,"close":253,"change":432,"percent_change":433,"volume":1114,"transactions":9,"vwap":253},"2025-09-05",8.219,{"date":1505,"open":278,"high":313,"low":278,"close":313,"change":315,"percent_change":229,"volume":1506,"transactions":9,"vwap":313},"2025-09-04",800,{"date":1508,"open":296,"high":1509,"low":1510,"close":262,"change":298,"percent_change":1511,"volume":1396,"transactions":9,"vwap":262},"2025-09-03",8.082,8.014,-0.43,{"date":1513,"open":297,"high":321,"low":998,"close":563,"change":368,"percent_change":21,"volume":824,"transactions":9,"vwap":563},"2025-09-02",{"date":1515,"open":254,"high":1516,"low":953,"close":314,"change":601,"percent_change":602,"volume":1517,"transactions":9,"vwap":314},"2025-08-29",8.147,43500,{"date":1519,"open":563,"high":563,"low":305,"close":1520,"change":972,"percent_change":247,"volume":1396,"transactions":9,"vwap":1520},"2025-08-28",8.095,{"date":1522,"open":1520,"high":1068,"low":1520,"close":1068,"change":639,"percent_change":640,"volume":1300,"transactions":9,"vwap":1068},"2025-08-27",{"date":1524,"open":384,"high":384,"low":1525,"close":593,"change":440,"percent_change":440,"volume":1488,"transactions":9,"vwap":593},"2025-08-26",8.051,{"date":1527,"open":959,"high":592,"low":959,"close":593,"change":361,"percent_change":362,"volume":863,"transactions":9,"vwap":593},"2025-08-25",{"date":1529,"open":982,"high":563,"low":982,"close":563,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":563},"2025-08-22",0.155,1.95,12100,{"date":1534,"open":971,"high":1535,"low":971,"close":1026,"change":298,"percent_change":299,"volume":1536,"transactions":9,"vwap":1026},"2025-08-21",7.978,26100,{"date":1538,"open":225,"high":1539,"low":1015,"close":998,"change":601,"percent_change":602,"volume":1540,"transactions":9,"vwap":998},"2025-08-20",8.037,27900,{"date":1542,"open":971,"high":563,"low":971,"close":1543,"change":432,"percent_change":1544,"volume":1481,"transactions":9,"vwap":1543},"2025-08-19",7.995,-0.19,{"date":1546,"open":564,"high":314,"low":225,"close":297,"change":713,"percent_change":1097,"volume":1136,"transactions":9,"vwap":297},"2025-08-18",{"date":1548,"open":960,"high":297,"low":960,"close":1549,"change":725,"percent_change":906,"volume":1550,"transactions":9,"vwap":1549},"2025-08-15",7.975,11500,{"date":1552,"open":244,"high":244,"low":1553,"close":564,"change":361,"percent_change":362,"volume":1481,"transactions":9,"vwap":564},"2025-08-14",7.991,{"date":1555,"open":296,"high":244,"low":1556,"close":305,"change":663,"percent_change":149,"volume":769,"transactions":9,"vwap":305},"2025-08-13",8.017,{"date":1558,"open":236,"high":953,"low":236,"close":1556,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1556},"2025-08-12",0.042,0.53,36200,{"date":1563,"open":236,"high":1549,"low":236,"close":1549,"change":490,"percent_change":144,"volume":1564,"transactions":9,"vwap":1549},"2025-08-11",11600,{"date":1566,"open":827,"high":1015,"low":827,"close":1034,"change":423,"percent_change":1035,"volume":926,"transactions":9,"vwap":1034},"2025-08-08",{"date":1568,"open":214,"high":214,"low":19,"close":827,"change":432,"percent_change":1544,"volume":1569,"transactions":9,"vwap":827},"2025-08-07",400,{"date":1571,"open":1572,"high":236,"low":1572,"close":1034,"change":263,"percent_change":1410,"volume":881,"transactions":9,"vwap":1034},"2025-08-06",7.891,{"date":1574,"open":961,"high":1575,"low":961,"close":961,"change":1576,"percent_change":1577,"volume":1270,"transactions":9,"vwap":961},"2025-08-05",7.905,-0.041,-0.52,{"date":1579,"open":236,"high":236,"low":194,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-08-04",7.931,4.281,117.29,1100,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-05-01",3.65,{"date":1588,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-30",{"date":1590,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-29",{"date":1592,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-28",{"date":1594,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-27",{"date":1596,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-24",{"date":1598,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-23",{"date":1600,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-22",{"date":1602,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-21",{"date":1604,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-20",{"date":1606,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-17",{"date":1608,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-16",{"date":1610,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-15",{"date":1612,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-14",{"date":1614,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-13",{"date":1616,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-09",{"date":1618,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-08",{"date":1620,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-07",{"date":1622,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-06",{"date":1624,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-03",{"date":1626,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-02",{"date":1628,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-04-01",{"date":1630,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-03-31",{"date":1632,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-03-30",{"date":1634,"open":1586,"high":1586,"low":1586,"close":1586,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1586},"2020-03-27",{"date":1636,"open":1637,"high":1586,"low":1637,"close":1586,"change":695,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1586},"2020-03-26",3.58,1.39,250611,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":695,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2020-03-25",3.55,3.6356,3.484,3.6,1.41,287186,{"date":1649,"open":1650,"high":1645,"low":1651,"close":1642,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1642},"2020-03-24",3.4,3.28,0.16,4.72,326296,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2020-03-23",2.82,3.57,2.75,3.39,0.29,9.35,927139,{"date":1665,"open":1666,"high":1667,"low":1304,"close":1668,"change":871,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2020-03-20",2.46,4.44,3.1,32.48,926709,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1638,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2020-03-19",0.94999999,2.4548,0.80000001,2.34,146.32,490453,{"date":1680,"open":1681,"high":1682,"low":174,"close":1673,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1673},"2020-03-18",5.35,5.49,-5.73,-85.78,1627119,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1385,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2020-03-17",6.38,6.685,5.7381,6.68,5.2,1000196,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2020-03-16",7.49,5.03,6.35,-1.97,-23.68,750338,{"date":1703,"open":1704,"high":1107,"low":1704,"close":496,"change":1135,"percent_change":1705,"volume":1706,"transactions":9,"vwap":496},"2020-03-13",7.65,13.2,746159,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2020-03-12",8.6,7.05,7.35,-2.21,-23.12,515877,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2020-03-11",10.06,10.344,9.52,9.56,-1.19,-11.07,201202,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":754,"volume":1731,"transactions":9,"vwap":1729},"2020-03-10",11.26,11.35,10.3,10.75,0.1501,193312,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2020-03-09",11.18,11.6,10.01,10.5999,-1.8101,-14.59,486393,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1256,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2020-03-06",12.31,12.46,12.09,12.41,-2.28,75690,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2020-03-05",13.05,13.055,12.65,12.7,-0.51,-3.86,27765,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":229,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2020-03-04",13.1,13.29,13,13.21,3.93,106410,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":341,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2020-03-03",12.5,13.12,12.71,-0.39,89037,{"date":1774,"open":1745,"high":1775,"low":1745,"close":1775,"change":134,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2020-03-02",12.76,5.45,303581,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2020-02-28",12.57,13.1434,11.71,12.1,-0.66,-5.17,262012,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1775,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1775},"2020-02-27",13.4,12.47,-0.7234,-5.37,257042,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":144,"volume":1801,"transactions":9,"vwap":1799},"2020-02-26",13.46,13.715,13.4427,13.4834,0.0515,152087,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2020-02-25",14.18,13.39,13.4319,-0.5181,-3.71,202419,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2020-02-24",14.24,14.33,13.91,13.95,-0.635,-4.35,461521,{"date":1820,"open":173,"high":173,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2020-02-21",14.54,14.585,-0.077,-0.53,54426,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":747,"volume":1833,"transactions":9,"vwap":1831},"2020-02-20",14.65,14.7311,14.61,14.662,-0.0027,17850,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2020-02-19",14.6267,14.715,14.6647,0.0836,0.57,78910,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1052,"volume":1849,"transactions":9,"vwap":1847},"2020-02-18",14.63,14.74,14.51,14.5811,0.0561,19567,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":423,"percent_change":197,"volume":1855,"transactions":9,"vwap":1854},"2020-02-14",14.5095,14.57,14.525,22393,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1846,"change":972,"percent_change":446,"volume":1860,"transactions":9,"vwap":1846},"2020-02-13",14.6,14.5,123532,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":707,"volume":1867,"transactions":9,"vwap":1865},"2020-02-12",14.619,14.64,14.58,0.0315,63657,{"date":1869,"open":1864,"high":1864,"low":1870,"close":1871,"change":1872,"percent_change":731,"volume":1873,"transactions":9,"vwap":1871},"2020-02-11",14.52,14.5485,-0.0954,34925,{"date":1875,"open":1858,"high":1876,"low":1858,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2020-02-10",14.66,14.6439,0.0389,0.27,100731,{"date":1882,"open":1883,"high":1830,"low":1884,"close":1885,"change":713,"percent_change":369,"volume":1886,"transactions":9,"vwap":1885},"2020-02-07",14.59,14.56,14.605,100496,{"date":1888,"open":1876,"high":1876,"low":1854,"close":1853,"change":263,"percent_change":144,"volume":1889,"transactions":9,"vwap":1853},"2020-02-06",90399,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2020-02-05",14.48,14.55,14.515,0.103,0.71,37727,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1319,"volume":1904,"transactions":9,"vwap":1902},"2020-02-04",14.39,14.47,14.412,0.152,81072,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2020-02-03",14.245,14.3373,14.26,0.0765,0.54,93440,{"date":1914,"open":1915,"high":1916,"low":1804,"close":1917,"change":1918,"percent_change":995,"volume":1919,"transactions":9,"vwap":1917},"2020-01-31",14.43,14.44,14.1835,-0.1915,57844,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":567,"volume":1927,"transactions":9,"vwap":1925},"2020-01-30",14.4031,14.46,14.37,14.375,-0.0864,30090,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":124,"volume":1935,"transactions":9,"vwap":1933},"2020-01-29",14.53,14.6506,14.42,14.4614,0.0581,18006,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":440,"transactions":9,"vwap":1938},"2020-01-28",14.4033,0.1296,0.91,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":440,"transactions":9,"vwap":1943},"2020-01-27",14.2737,-0.3189,-2.19,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":463,"volume":440,"transactions":9,"vwap":1948},"2020-01-24",14.5926,-0.066,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":558,"volume":440,"transactions":9,"vwap":1952},"2020-01-23",14.6586,-0.0288,{"date":178,"open":1955,"high":1955,"low":1955,"close":1955,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1955},14.6874]