[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CION":3,"homepage-market-summary":35,"stock-historical-CION":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"CION","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"CION Investment Corporation","NYSE",null,"Common Stock","CION Invt Corp is an externally managed, non-diversified, closed-end management investment company that has elected to be regulated as a business development company. The Companies portfolio is comprised of investments in senior secured debt, including first lien loans, second lien loans, and unitranche loans, and, to a lesser extent, collateralized securities, structured products and other similar securities, unsecured debt, and equity, of private and thinly-traded U.S. middle-market companies. Its investment objective is to generate current income and, to a lesser extent, capital appreciation for investors.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},17.1429,1.2,"Monthly","2026-10-16",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},7,7.18,7.19,6.995,7.15,-0.15,-2.1,314768.026226,3713,7.0357,10.4,5.83,493528.949696528,25.6,1254,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},10.93,430977,157306537.424132,-27.31,"2025-04-22",[187,188,196,206,216,226,235,246,254,263,268,276,284,291,298,306,312,319,328,338,347,357,365,374,382,390,400,409,415,423,433,440,446,453,462,472,480,487,492,500,508,517,527,536,546,556,563,573,580,588,596,604,613,619,628,636,642,649,655,660,665,670,675,682,686,693,699,706,711,716,720,725,731,736,744,751,759,765,773,777,782,788,796,804,809,815,822,829,837,843,848,854,858,862,866,872,878,882,888,892,898,904,909,914,922,929,936,943,949,955,962,966,970,976,982,986,991,997,1002,1007,1011,1015,1020,1025,1030,1033,1036,1040,1046,1050,1054,1058,1062,1067,1070,1074,1080,1084,1088,1092,1098,1103,1107,1112,1118,1126,1133,1140,1147,1151,1157,1163,1170,1177,1185,1192,1199,1206,1211,1217,1223,1230,1237,1243,1249,1255,1261,1267,1275,1283,1290,1296,1303,1309,1313,1319,1324,1328,1334,1341,1348,1354,1362,1368,1374,1381,1386,1394,1399,1404,1411,1416,1419,1423,1428,1432,1436,1442,1449,1456,1462,1470,1474,1480,1485,1491,1496,1502,1507,1512,1515,1521,1528,1534,1540,1544,1548,1553,1557,1562,1567,1573,1576,1580,1584,1589,1593,1598,1605,1611,1615,1619,1625,1629,1634,1640,1643,1648,1651,1655,1660,1663,1669,1673,1677,1683,1688,1692,1696,1701,1706,1711,1715,1718,1721,1726,1729,1733,1738,1742,1748,1752,1758,1762,1766,1770,1775,1779,1783,1786,1790,1795,1802,1807,1814,1821,1827,1834,1840,1843,1848,1854,1860,1865,1871,1877,1884,1890,1896,1902,1907,1914,1917,1922,1926,1929,1935,1938,1942,1945,1949,1953,1956,1960,1964,1969,1973,1979,1982,1985,1989,1993,1997,2001,2005,2008,2011,2016,2020,2023,2028,2033,2037,2042,2045,2048,2052,2057,2060,2063,2066,2070,2074,2077,2080,2086,2089,2093,2096,2098,2101,2106,2109,2112,2117,2120,2124,2128,2131,2134,2138,2142,2145,2149,2152,2155,2158,2161,2166,2170,2174,2177,2179,2183,2187],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":23,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",7.11,0.13,1.85,387130.345739,4215,7.0661,{"date":197,"open":198,"high":22,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",7.16,7.01,7.02,-0.14,-1.96,359922.863368,4163,7.0896,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",7.12,7.26,7.09,0.09,1.27,319119.220411,3981,7.1541,{"date":217,"open":218,"high":198,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",7.14,7.04,7.07,-0.09,-1.26,329749.762253,4043,7.1083,{"date":227,"open":218,"high":228,"low":229,"close":198,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",7.185,7.05,0.03,0.42,342271.33508,3144,7.1331,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",7.17,7.21,7.08,7.13,-0.05,-0.7,257387.84,3075,7.1343,{"date":247,"open":237,"high":248,"low":218,"close":21,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",7.2,-0.02,-0.28,282659.535499,2400,7.1673,{"date":255,"open":248,"high":256,"low":257,"close":248,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",7.24,7.145,0.04,0.56,298487.341843,2944,7.2012,{"date":264,"open":240,"high":256,"low":190,"close":198,"change":230,"percent_change":231,"volume":265,"transactions":266,"vwap":267},"2026-09-21",248375.512688,3073,7.1683,{"date":269,"open":248,"high":248,"low":270,"close":240,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",7.015,-0.13,-1.79,733110.848416,4505,7.1019,{"date":277,"open":24,"high":278,"low":208,"close":209,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",7.34,0.15,2.11,315489.135503,5463,7.2704,{"date":285,"open":210,"high":248,"low":23,"close":190,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",0.02,0.28,295674.080186,3489,7.1022,{"date":292,"open":293,"high":257,"low":294,"close":210,"change":249,"percent_change":250,"volume":295,"transactions":296,"vwap":297},"2026-09-15",7.1,7.0298,310995.996877,3721,7.103,{"date":299,"open":237,"high":300,"low":293,"close":190,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",7.205,-0.07,-0.97,298108.357993,3871,7.1368,{"date":307,"open":24,"high":300,"low":220,"close":21,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",0,243106.731038,2878,7.1489,{"date":313,"open":314,"high":315,"low":237,"close":21,"change":301,"percent_change":302,"volume":316,"transactions":317,"vwap":318},"2026-09-10",7.22,7.245,465743.487302,3652,7.1983,{"date":320,"open":321,"high":322,"low":22,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",7.25,7.295,-0.03,-0.41,407200.549374,3517,7.2475,{"date":329,"open":278,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",7.4,7.215,7.28,-0.06,-0.82,335083.893451,3432,7.2791,{"date":339,"open":340,"high":341,"low":342,"close":278,"change":249,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",7.38,7.43,7.31,-0.27,233844.578271,3312,7.3722,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":221,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",7.54,7.59,7.335,7.36,-1.21,316917.581889,4195,7.3913,{"date":358,"open":359,"high":360,"low":341,"close":361,"change":230,"percent_change":132,"volume":362,"transactions":363,"vwap":364},"2026-09-02",7.44,7.515,7.45,247497.079537,3148,7.465,{"date":366,"open":361,"high":367,"low":368,"close":369,"change":221,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",7.55,7.405,7.42,-1.2,446373.472128,4551,7.464,{"date":375,"open":340,"high":376,"low":352,"close":377,"change":191,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",7.579,7.51,1.76,421935.732896,4056,7.5232,{"date":383,"open":384,"high":385,"low":278,"close":340,"change":323,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",7.41,7.52,-0.4,396706.2189,3085,7.4433,{"date":391,"open":392,"high":393,"low":394,"close":384,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",7.35,7.4999,7.3,0.07,0.95,315115.51576,2894,7.4074,{"date":401,"open":359,"high":402,"low":403,"close":278,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",7.49,7.315,-0.17,-2.26,603162.740094,4857,7.3878,{"date":410,"open":369,"high":411,"low":392,"close":377,"change":191,"percent_change":378,"volume":412,"transactions":413,"vwap":414},"2026-08-25",7.63,466895.890502,4942,7.4997,{"date":416,"open":278,"high":359,"low":417,"close":340,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",7.27,0.05,0.68,255918.606421,3729,7.3599,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":230,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",7.32,7.415,7.265,7.33,0.41,292080.182191,3634,7.3189,{"date":434,"open":435,"high":352,"low":436,"close":394,"change":249,"percent_change":343,"volume":437,"transactions":438,"vwap":439},"2026-08-20",7.29,7.175,328434.239346,4369,7.263,{"date":441,"open":425,"high":442,"low":342,"close":425,"change":308,"percent_change":308,"volume":443,"transactions":444,"vwap":445},"2026-08-19",7.445,363245.530814,4415,7.3671,{"date":447,"open":314,"high":442,"low":248,"close":425,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",0.11,1.53,382523.989172,5272,7.3444,{"date":454,"open":330,"high":455,"low":456,"close":238,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",7.47,7.1909,-0.22,-2.96,412087.012021,5004,7.2355,{"date":463,"open":464,"high":465,"low":466,"close":341,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",7.58,7.6899,7.395,-0.25,-3.26,497675.581775,6170,7.4474,{"date":473,"open":349,"high":474,"low":377,"close":475,"change":127,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",7.7,7.68,3.36,553575.854953,6782,7.6312,{"date":481,"open":455,"high":455,"low":482,"close":341,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":368},"2026-08-12",7.3101,-0.04,-0.54,720560.069022,12206,{"date":488,"open":402,"high":350,"low":369,"close":455,"change":117,"percent_change":271,"volume":489,"transactions":490,"vwap":491},"2026-08-11",762770.821735,9337,7.5039,{"date":493,"open":494,"high":495,"low":369,"close":496,"change":323,"percent_change":386,"volume":497,"transactions":498,"vwap":499},"2026-08-10",7.5,7.5862,7.48,728423.463222,7956,7.4828,{"date":501,"open":321,"high":502,"low":321,"close":377,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",7.645,0.23,3.16,1346538.832076,12124,7.523,{"date":509,"open":510,"high":402,"low":511,"close":332,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",6.7,6.6,1.05,16.85,1916269.036256,16015,7.2697,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",6.37,6.195,6.23,-0.1,-1.58,537834.768912,5149,6.2254,{"date":528,"open":529,"high":519,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",6.21,6.33,0.08,1.28,470735.481007,5443,6.3062,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",5.98,6.27,6.25,0.29,4.87,613266.83985,6324,6.1728,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":418,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",5.94,6.04,5.85,5.96,0.85,782165.893423,6726,5.932,{"date":557,"open":548,"high":538,"low":31,"close":558,"change":333,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",5.91,-1.01,431157.576267,5362,5.9,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":404,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",6.07,6.14,5.945,5.97,-2.77,476565.319851,5083,6.0297,{"date":574,"open":538,"high":566,"low":538,"close":566,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",0.16,2.68,256695.450322,3366,6.0796,{"date":581,"open":582,"high":583,"low":538,"close":538,"change":286,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",6.01,6.09,0.34,286136.483149,3867,6.0134,{"date":589,"open":590,"high":591,"low":592,"close":551,"change":286,"percent_change":584,"volume":593,"transactions":594,"vwap":595},"2026-07-24",5.95,6,5.885,346439.255326,4218,5.9253,{"date":597,"open":591,"high":598,"low":599,"close":548,"change":221,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",6.05,5.88,-1.49,519829.336604,6337,5.9316,{"date":605,"open":606,"high":607,"low":582,"close":608,"change":201,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",6.17,6.19,6.03,-2.27,311095.821349,3520,6.0736,{"date":614,"open":565,"high":521,"low":565,"close":606,"change":191,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",2.15,452197.276193,4949,6.1828,{"date":620,"open":621,"high":622,"low":623,"close":549,"change":301,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",6.11,6.158,6.005,-1.15,583881.029651,6272,6.0608,{"date":629,"open":630,"high":631,"low":632,"close":621,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":621},"2026-07-17",6.29,6.475,6.015,-0.36,-5.56,829200,{"date":637,"open":638,"high":638,"low":530,"close":639,"change":640,"percent_change":279,"volume":641,"transactions":9,"vwap":639},"2026-07-16",6.5,6.47,0.01,656400,{"date":643,"open":638,"high":644,"low":645,"close":646,"change":258,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-15",6.64,6.455,6.46,0.62,403700,{"date":650,"open":651,"high":631,"low":652,"close":653,"change":640,"percent_change":575,"volume":654,"transactions":9,"vwap":653},"2026-07-14",6.4,6.38,6.42,306300,{"date":656,"open":657,"high":658,"low":519,"close":657,"change":640,"percent_change":575,"volume":659,"transactions":9,"vwap":657},"2026-07-13",6.41,6.49,442400,{"date":661,"open":662,"high":658,"low":662,"close":651,"change":279,"percent_change":663,"volume":664,"transactions":9,"vwap":651},"2026-07-10",6.34,2.4,352400,{"date":666,"open":662,"high":667,"low":521,"close":540,"change":221,"percent_change":668,"volume":669,"transactions":9,"vwap":540},"2026-07-09",6.395,-1.42,405300,{"date":671,"open":672,"high":519,"low":521,"close":662,"change":323,"percent_change":673,"volume":674,"transactions":9,"vwap":662},"2026-07-08",6.36,-0.47,630900,{"date":676,"open":630,"high":677,"low":678,"close":519,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":519},"2026-07-07",6.53,6.265,0.12,1.92,853500,{"date":683,"open":519,"high":677,"low":521,"close":540,"change":201,"percent_change":684,"volume":685,"transactions":9,"vwap":540},"2026-07-06",-2.19,557700,{"date":687,"open":688,"high":511,"low":652,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",6.59,6.39,-0.12,-1.84,580000,{"date":694,"open":630,"high":695,"low":630,"close":696,"change":287,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-01",6.54,6.51,4.49,480100,{"date":700,"open":701,"high":702,"low":703,"close":521,"change":483,"percent_change":704,"volume":705,"transactions":9,"vwap":521},"2026-06-30",6.24,6.316,6.155,-0.64,442000,{"date":707,"open":583,"high":708,"low":583,"close":539,"change":279,"percent_change":709,"volume":710,"transactions":9,"vwap":539},"2026-06-29",6.28,2.45,499000,{"date":712,"open":549,"high":520,"low":608,"close":713,"change":448,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-26",6.12,1.83,552800,{"date":717,"open":583,"high":529,"low":718,"close":582,"change":117,"percent_change":404,"volume":719,"transactions":9,"vwap":582},"2026-06-25",5.965,589600,{"date":721,"open":701,"high":540,"low":722,"close":722,"change":467,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-24",6.02,-3.99,592600,{"date":726,"open":630,"high":727,"low":728,"close":539,"change":333,"percent_change":729,"volume":730,"transactions":9,"vwap":539},"2026-06-23",6.445,6.245,-0.95,554400,{"date":732,"open":688,"high":733,"low":678,"close":530,"change":457,"percent_change":734,"volume":735,"transactions":9,"vwap":530},"2026-06-22",6.601,-3.36,815200,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-18",6.81,6.85,6.55,-0.19,-2.82,1946800,{"date":745,"open":746,"high":219,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-17",6.97,6.74,-0.18,-2.6,626000,{"date":752,"open":753,"high":240,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-16",6.96,6.91,6.92,-0.11,-1.56,565200,{"date":760,"open":220,"high":761,"low":23,"close":762,"change":418,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-15",7.195,7.03,0.72,601200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":249,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-12",6.94,7.025,6.9,6.98,-0.29,488300,{"date":774,"open":20,"high":293,"low":775,"close":20,"change":286,"percent_change":541,"volume":776,"transactions":9,"vwap":20},"2026-06-11",6.881,472100,{"date":778,"open":753,"high":779,"low":780,"close":770,"change":117,"percent_change":201,"volume":781,"transactions":9,"vwap":770},"2026-06-10",7.095,6.95,489500,{"date":783,"open":20,"high":229,"low":784,"close":785,"change":679,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-09",6.865,6.99,1.75,461100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":279,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-08",6.78,6.965,6.65,6.87,2.23,447000,{"date":797,"open":769,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-05",6.93,6.665,6.72,-0.2,-2.89,385800,{"date":805,"open":806,"high":767,"low":806,"close":755,"change":127,"percent_change":807,"volume":808,"transactions":9,"vwap":755},"2026-06-04",6.73,3.75,353900,{"date":810,"open":793,"high":793,"low":811,"close":812,"change":467,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-03",6.62,6.67,-3.61,610900,{"date":816,"open":817,"high":746,"low":818,"close":755,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":755},"2026-06-02",6.84,6.82,0.1,1.47,441600,{"date":823,"open":824,"high":825,"low":826,"close":818,"change":395,"percent_change":827,"volume":828,"transactions":9,"vwap":818},"2026-06-01",6.69,6.895,6.68,1.04,468700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":323,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-29",6.8,6.833,6.71,6.75,-0.44,627500,{"date":838,"open":644,"high":839,"low":840,"close":790,"change":191,"percent_change":841,"volume":842,"transactions":9,"vwap":790},"2026-05-28",6.795,6.63,1.95,281500,{"date":844,"open":792,"high":845,"low":846,"close":792,"change":640,"percent_change":279,"volume":847,"transactions":9,"vwap":792},"2026-05-27",6.765,6.61,245100,{"date":849,"open":850,"high":851,"low":850,"close":644,"change":211,"percent_change":852,"volume":853,"transactions":9,"vwap":644},"2026-05-26",6.57,6.704,1.37,288900,{"date":855,"open":840,"high":644,"low":740,"close":740,"change":241,"percent_change":856,"volume":857,"transactions":9,"vwap":740},"2026-05-22",-0.76,332400,{"date":859,"open":826,"high":806,"low":511,"close":511,"change":301,"percent_change":860,"volume":861,"transactions":9,"vwap":511},"2026-05-21",-1.05,473800,{"date":863,"open":644,"high":800,"low":740,"close":812,"change":395,"percent_change":864,"volume":865,"transactions":9,"vwap":812},"2026-05-20",1.06,329700,{"date":867,"open":868,"high":868,"low":869,"close":511,"change":241,"percent_change":870,"volume":871,"transactions":9,"vwap":511},"2026-05-19",6.66,6.555,-0.75,495500,{"date":873,"open":800,"high":738,"low":874,"close":792,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":792},"2026-05-18",6.635,-0.08,-1.19,480200,{"date":879,"open":833,"high":818,"low":688,"close":806,"change":221,"percent_change":880,"volume":881,"transactions":9,"vwap":806},"2026-05-15",-1.32,581300,{"date":883,"open":884,"high":769,"low":885,"close":818,"change":230,"percent_change":886,"volume":887,"transactions":9,"vwap":818},"2026-05-14",6.89,6.782,0.44,468000,{"date":889,"open":747,"high":784,"low":644,"close":890,"change":308,"percent_change":308,"volume":891,"transactions":9,"vwap":890},"2026-05-13",6.79,630100,{"date":893,"open":894,"high":798,"low":895,"close":890,"change":483,"percent_change":896,"volume":897,"transactions":9,"vwap":890},"2026-05-12",6.88,6.745,-0.59,562800,{"date":899,"open":218,"high":22,"low":818,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-11",6.83,-0.46,-6.31,1262900,{"date":905,"open":384,"high":906,"low":22,"close":435,"change":522,"percent_change":907,"volume":908,"transactions":9,"vwap":435},"2026-05-08",7.541,-1.35,825000,{"date":910,"open":218,"high":402,"low":754,"close":911,"change":324,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-07",7.39,-5.26,1791000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":522,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-06",7.86,7.91,7.745,7.8,-1.27,458300,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":211,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-05",7.84,7.9,7.69,1.15,627600,{"date":930,"open":931,"high":932,"low":919,"close":933,"change":404,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-04",7.92,7.99,7.81,-2.13,638500,{"date":937,"open":919,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":938},"2026-05-01",7.98,7.78,0.22,2.84,389800,{"date":944,"open":385,"high":919,"low":385,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-30",7.76,0.24,3.19,401200,{"date":950,"open":951,"high":952,"low":402,"close":385,"change":522,"percent_change":953,"volume":954,"transactions":9,"vwap":385},"2026-04-29",7.57,7.575,-1.31,326200,{"date":956,"open":957,"high":958,"low":360,"close":959,"change":191,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-28",7.53,7.65,7.62,1.74,396800,{"date":963,"open":402,"high":964,"low":496,"close":402,"change":640,"percent_change":191,"volume":965,"transactions":9,"vwap":402},"2026-04-27",7.629,504800,{"date":967,"open":496,"high":968,"low":496,"close":496,"change":640,"percent_change":191,"volume":969,"transactions":9,"vwap":496},"2026-04-24",7.6,352500,{"date":971,"open":494,"high":972,"low":973,"close":455,"change":241,"percent_change":974,"volume":975,"transactions":9,"vwap":455},"2026-04-23",7.615,7.449,-0.66,459000,{"date":977,"open":978,"high":979,"low":494,"close":385,"change":286,"percent_change":980,"volume":981,"transactions":9,"vwap":385},"2026-04-22",7.56,7.66,0.27,413000,{"date":983,"open":951,"high":411,"low":984,"close":494,"change":323,"percent_change":386,"volume":985,"transactions":9,"vwap":494},"2026-04-21",7.385,729800,{"date":987,"open":474,"high":988,"low":385,"close":957,"change":457,"percent_change":989,"volume":990,"transactions":9,"vwap":957},"2026-04-20",7.77,-2.84,529300,{"date":992,"open":464,"high":993,"low":464,"close":994,"change":940,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-17",7.835,7.75,2.92,1039800,{"date":998,"open":350,"high":999,"low":957,"close":957,"change":301,"percent_change":1000,"volume":1001,"transactions":9,"vwap":957},"2026-04-16",7.685,-0.92,350400,{"date":1003,"open":342,"high":959,"low":342,"close":968,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":968},"2026-04-15",0.3,4.11,654800,{"date":1008,"open":208,"high":428,"low":199,"close":394,"change":940,"percent_change":1009,"volume":1010,"transactions":9,"vwap":394},"2026-04-14",3.11,516500,{"date":1012,"open":884,"high":208,"low":817,"close":239,"change":575,"percent_change":1013,"volume":1014,"transactions":9,"vwap":239},"2026-04-13",2.31,589300,{"date":1016,"open":785,"high":1017,"low":825,"close":755,"change":404,"percent_change":1018,"volume":1019,"transactions":9,"vwap":755},"2026-04-10",7.06,-2.4,717600,{"date":1021,"open":293,"high":208,"low":1022,"close":210,"change":323,"percent_change":1023,"volume":1024,"transactions":9,"vwap":210},"2026-04-09",7.0050001,-0.42,586000,{"date":1026,"open":256,"high":1027,"low":200,"close":208,"change":531,"percent_change":1028,"volume":1029,"transactions":9,"vwap":208},"2026-04-08",7.345,1.14,550300,{"date":1031,"open":762,"high":22,"low":199,"close":219,"change":249,"percent_change":250,"volume":1032,"transactions":9,"vwap":219},"2026-04-07",754800,{"date":1034,"open":900,"high":190,"low":818,"close":1017,"change":503,"percent_change":93,"volume":1035,"transactions":9,"vwap":1017},"2026-04-06",646000,{"date":1037,"open":826,"high":739,"low":511,"close":900,"change":112,"percent_change":1038,"volume":1039,"transactions":9,"vwap":900},"2026-04-02",0.89,444300,{"date":1041,"open":754,"high":754,"low":1042,"close":1043,"change":301,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-01",6.705,6.77,-1.02,574200,{"date":1047,"open":767,"high":753,"low":747,"close":817,"change":258,"percent_change":1048,"volume":1049,"transactions":9,"vwap":817},"2026-03-31",0.59,564800,{"date":1051,"open":833,"high":900,"low":868,"close":831,"change":819,"percent_change":1052,"volume":1053,"transactions":9,"vwap":831},"2026-03-30",1.49,645800,{"date":1055,"open":746,"high":219,"low":824,"close":510,"change":771,"percent_change":1056,"volume":1057,"transactions":9,"vwap":510},"2026-03-27",-4.15,641900,{"date":1059,"open":1017,"high":417,"low":785,"close":785,"change":690,"percent_change":1060,"volume":1061,"transactions":9,"vwap":785},"2026-03-26",-1.69,571600,{"date":1063,"open":199,"high":218,"low":770,"close":190,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":190},"2026-03-25",0.18,2.6,578000,{"date":1068,"open":884,"high":229,"low":817,"close":798,"change":286,"percent_change":541,"volume":1069,"transactions":9,"vwap":798},"2026-03-24",587100,{"date":1071,"open":831,"high":1022,"low":833,"close":754,"change":503,"percent_change":1072,"volume":1073,"transactions":9,"vwap":754},"2026-03-23",3.44,654300,{"date":1075,"open":1076,"high":1077,"low":799,"close":826,"change":875,"percent_change":1078,"volume":1079,"transactions":9,"vwap":826},"2026-03-20",6.76,6.835,-1.18,2088200,{"date":1081,"open":644,"high":817,"low":840,"close":1076,"change":418,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1076},"2026-03-19",0.75,650400,{"date":1085,"open":510,"high":1086,"low":868,"close":833,"change":117,"percent_change":25,"volume":1087,"transactions":9,"vwap":833},"2026-03-18",6.845,888500,{"date":1089,"open":806,"high":894,"low":800,"close":800,"change":230,"percent_change":1090,"volume":1091,"transactions":9,"vwap":800},"2026-03-17",0.45,929100,{"date":1093,"open":1094,"high":833,"low":638,"close":824,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":824},"2026-03-16",6.56,0.14,2.14,1311600,{"date":1099,"open":738,"high":769,"low":677,"close":740,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":740},"2026-03-13",-0.37,-5.35,1841500,{"date":1104,"open":494,"high":978,"low":755,"close":755,"change":856,"percent_change":1105,"volume":1106,"transactions":9,"vwap":755},"2026-03-12",-9.9,1523900,{"date":1108,"open":959,"high":1109,"low":349,"close":475,"change":112,"percent_change":1110,"volume":1111,"transactions":9,"vwap":475},"2026-03-11",7.746,0.79,673800,{"date":1113,"open":1114,"high":1115,"low":959,"close":959,"change":404,"percent_change":1116,"volume":1117,"transactions":9,"vwap":959},"2026-03-10",7.82,7.87,-2.18,534400,{"date":1119,"open":1120,"high":1121,"low":475,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-09",7.94,7.97,7.79,-0.16,-2.01,544600,{"date":1127,"open":1128,"high":1129,"low":917,"close":1130,"change":25,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-06",8,8.095,7.95,-1.85,525200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":117,"percent_change":690,"volume":1139,"transactions":9,"vwap":1138},"2026-03-05",8.12,8.286,8.07,8.1,369600,{"date":1141,"open":1142,"high":1143,"low":917,"close":1144,"change":395,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-04",8.03,8.21,8.11,0.87,569400,{"date":1148,"open":1115,"high":1138,"low":1115,"close":1149,"change":308,"percent_change":308,"volume":1150,"transactions":9,"vwap":1149},"2026-03-03",8.04,653500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1149,"change":112,"percent_change":1082,"volume":1156,"transactions":9,"vwap":1149},"2026-03-02",7.83,8.169,7.733,776000,{"date":1158,"open":1159,"high":1160,"low":1121,"close":938,"change":386,"percent_change":1161,"volume":1162,"transactions":9,"vwap":938},"2026-02-27",8.3,8.33,-4.77,818300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":522,"percent_change":1078,"volume":1169,"transactions":9,"vwap":1168},"2026-02-26",8.47,8.515,8.28,8.38,563200,{"date":1171,"open":1172,"high":1173,"low":1159,"close":1174,"change":112,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-25",8.45,8.505,8.48,0.71,307800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":258,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-24",8.36,8.489,8.31,8.42,0.48,500900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1168,"change":1123,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1168},"2026-02-23",8.49,8.58,8.32,-1.87,755800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":483,"percent_change":673,"volume":1198,"transactions":9,"vwap":1197},"2026-02-20",8.56,8.626,8.415,8.54,655700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1188,"change":241,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1188},"2026-02-19",8.63,8.67,8.445,-0.58,435100,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1201,"change":286,"percent_change":503,"volume":1210,"transactions":9,"vwap":1201},"2026-02-18",8.6,8.74,521100,{"date":1212,"open":1201,"high":1213,"low":1194,"close":1214,"change":323,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-17",8.73,8.61,-0.35,343600,{"date":1218,"open":1194,"high":1219,"low":1165,"close":1220,"change":249,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-13",8.75,8.64,-0.23,638900,{"date":1224,"open":1225,"high":1226,"low":1201,"close":1227,"change":748,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-12",8.83,8.94,8.66,-2.04,457600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":249,"percent_change":1221,"volume":1236,"transactions":9,"vwap":1235},"2026-02-11",8.91,8.93,8.76,8.84,390600,{"date":1238,"open":1239,"high":1226,"low":1234,"close":1240,"change":531,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-10",8.8,8.86,0.91,347900,{"date":1244,"open":1245,"high":1225,"low":1188,"close":1246,"change":241,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-09",8.79,8.78,-0.57,479000,{"date":1250,"open":1225,"high":1251,"low":1252,"close":1225,"change":418,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1225},"2026-02-06",8.985,8.81,0.57,555400,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1246,"change":801,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1246},"2026-02-05",8.97,8.7,-2.23,544100,{"date":1262,"open":1226,"high":1263,"low":1264,"close":1265,"change":531,"percent_change":72,"volume":1266,"transactions":9,"vwap":1265},"2026-02-04",9.028,8.89,8.98,346700,{"date":1268,"open":1269,"high":1270,"low":1252,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-03",9.08,9.2,8.9,-0.24,-2.63,596600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1123,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-02",9.27,9.3,9.04,9.14,-1.72,429100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1278,"change":323,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1278},"2026-01-30",9.28,9.36,9.18,-0.32,294900,{"date":1291,"open":1277,"high":1292,"low":1293,"close":1294,"change":448,"percent_change":65,"volume":1295,"transactions":9,"vwap":1294},"2026-01-29",9.37,9.23,9.33,242800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":690,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-28",9.31,9.4,9.22,-1.28,302200,{"date":1304,"open":1294,"high":1305,"low":1306,"close":1307,"change":230,"percent_change":147,"volume":1308,"transactions":9,"vwap":1307},"2026-01-27",9.45,9.299,9.34,388800,{"date":1310,"open":1299,"high":1299,"low":1311,"close":1298,"change":301,"percent_change":870,"volume":1312,"transactions":9,"vwap":1298},"2026-01-26",9.19,425600,{"date":1314,"open":1315,"high":1316,"low":1278,"close":1317,"change":308,"percent_change":308,"volume":1318,"transactions":9,"vwap":1317},"2026-01-23",9.35,9.42,9.38,360000,{"date":1320,"open":1278,"high":1321,"low":1278,"close":1317,"change":418,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1317},"2026-01-22",9.435,0.54,327400,{"date":1325,"open":1326,"high":1286,"low":1293,"close":1294,"change":448,"percent_change":65,"volume":1327,"transactions":9,"vwap":1294},"2026-01-21",9.24,324700,{"date":1329,"open":1278,"high":1330,"low":1331,"close":1300,"change":1221,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1300},"2026-01-20",9.32,9.168,-2.43,543200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1305,"change":801,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1305},"2026-01-16",9.55,9.56,9.425,-2.07,465400,{"date":1342,"open":1336,"high":1343,"low":1344,"close":1345,"change":531,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-15",9.735,9.5,9.65,0.84,321800,{"date":1349,"open":1299,"high":1350,"low":1278,"close":1351,"change":575,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-14",9.61,9.57,1.7,369100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":741,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-13",9.69,9.708,9.395,9.41,-1.98,587000,{"date":1363,"open":1345,"high":1356,"low":1364,"close":1365,"change":249,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-12",9.53,9.6,-0.21,344200,{"date":1369,"open":1370,"high":1371,"low":1350,"close":1372,"change":483,"percent_change":324,"volume":1373,"transactions":9,"vwap":1372},"2026-01-09",9.7,9.74,9.62,362700,{"date":1375,"open":1286,"high":1376,"low":1315,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-08",9.72,9.66,0.26,2.77,415600,{"date":1382,"open":1383,"high":1383,"low":1286,"close":1299,"change":1384,"percent_change":1385,"volume":897,"transactions":9,"vwap":1299},"2026-01-07",9.79,-0.31,-3.19,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":25,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-06",9.86,9.905,9.595,9.71,-1.52,491600,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1388,"change":191,"percent_change":87,"volume":1398,"transactions":9,"vwap":1388},"2026-01-05",9.73,9.932,363100,{"date":1400,"open":1376,"high":1401,"low":1402,"close":1396,"change":112,"percent_change":647,"volume":1403,"transactions":9,"vwap":1396},"2026-01-02",9.825,9.64,231500,{"date":1405,"open":1356,"high":1406,"low":1407,"close":1408,"change":333,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-31",9.81,9.63,9.67,-0.62,328900,{"date":1412,"open":1365,"high":1413,"low":1351,"close":1396,"change":191,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1396},"2025-12-30",9.77,1.35,628300,{"date":1417,"open":1407,"high":1377,"low":1336,"close":1365,"change":640,"percent_change":819,"volume":1418,"transactions":9,"vwap":1365},"2025-12-29",494500,{"date":1420,"open":1344,"high":1365,"low":1344,"close":1421,"change":395,"percent_change":164,"volume":1422,"transactions":9,"vwap":1421},"2025-12-26",9.59,589800,{"date":1424,"open":1425,"high":1336,"low":1425,"close":1426,"change":395,"percent_change":164,"volume":1427,"transactions":9,"vwap":1426},"2025-12-24",9.43,9.52,275900,{"date":1429,"open":1336,"high":1430,"low":1305,"close":1305,"change":522,"percent_change":860,"volume":1431,"transactions":9,"vwap":1305},"2025-12-23",9.605,375100,{"date":1433,"open":1377,"high":1356,"low":1426,"close":1336,"change":271,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1336},"2025-12-22",-1.34,528200,{"date":1437,"open":1438,"high":1389,"low":1345,"close":1439,"change":343,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-19",9.85,9.68,-2.71,683500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":301,"percent_change":242,"volume":1448,"transactions":9,"vwap":1447},"2025-12-18",10.03,10.05,9.84,9.95,428100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":117,"percent_change":522,"volume":1455,"transactions":9,"vwap":1454},"2025-12-17",10.07,10.17,10.01,10.02,473500,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1444,"change":395,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1444},"2025-12-16",9.91,10.08,0.7,317000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1272,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-15",10.21,10.22,9.895,9.96,-2.35,609000,{"date":1471,"open":1445,"high":30,"low":1445,"close":1472,"change":279,"percent_change":1052,"volume":1473,"transactions":9,"vwap":1472},"2025-12-12",10.2,560200,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1445,"change":522,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1445},"2025-12-11",10.25,10.031,-0.99,404900,{"date":1481,"open":1482,"high":1472,"low":1482,"close":1483,"change":211,"percent_change":1038,"volume":1484,"transactions":9,"vwap":1483},"2025-12-10",10,10.15,314000,{"date":1486,"open":1454,"high":1487,"low":1482,"close":1488,"change":112,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-09",10.11,10.06,0.6,321700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1482,"change":112,"percent_change":1489,"volume":1308,"transactions":9,"vwap":1482},"2025-12-08",9.98,10.09,9.92,{"date":1497,"open":1467,"high":1444,"low":1498,"close":1499,"change":286,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-05",9.861,9.94,0.2,279200,{"date":1503,"open":1388,"high":1504,"low":1388,"close":1495,"change":112,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1495},"2025-12-04",9.99,0.61,289200,{"date":1508,"open":1396,"high":1499,"low":1509,"close":1388,"change":1510,"percent_change":786,"volume":1511,"transactions":9,"vwap":1388},"2025-12-03",9.685,0.17,336200,{"date":1513,"open":1391,"high":1413,"low":1408,"close":1356,"change":258,"percent_change":429,"volume":1514,"transactions":9,"vwap":1356},"2025-12-02",449300,{"date":1516,"open":1391,"high":1517,"low":1372,"close":1345,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1345},"2025-12-01",9.8,-0.51,-5.02,335300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":819,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-28",10.1,10.16,10.047,0.99,311400,{"date":1529,"open":1493,"high":1530,"low":1531,"close":1488,"change":679,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1488},"2025-11-26",10.14,9.97,1.21,410900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1499,"change":112,"percent_change":1505,"volume":1539,"transactions":9,"vwap":1499},"2025-11-25",9.88,9.955,9.775,245900,{"date":1541,"open":1406,"high":1531,"low":1542,"close":1536,"change":395,"percent_change":1175,"volume":1543,"transactions":9,"vwap":1536},"2025-11-24",9.749,318200,{"date":1545,"open":1406,"high":1546,"low":1370,"close":1406,"change":258,"percent_change":429,"volume":1547,"transactions":9,"vwap":1406},"2025-11-21",9.89,339000,{"date":1549,"open":1488,"high":1459,"low":1550,"close":1413,"change":741,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1413},"2025-11-20",9.765,-1.91,238300,{"date":1554,"open":1493,"high":1555,"low":1495,"close":1467,"change":230,"percent_change":1004,"volume":1556,"transactions":9,"vwap":1467},"2025-11-19",10.078,266000,{"date":1558,"open":1559,"high":1560,"low":1388,"close":1559,"change":483,"percent_change":386,"volume":1561,"transactions":9,"vwap":1559},"2025-11-18",9.93,10.04,232500,{"date":1563,"open":1564,"high":1565,"low":1499,"close":1531,"change":741,"percent_change":1190,"volume":1566,"transactions":9,"vwap":1531},"2025-11-17",10.18,10.26,408200,{"date":1568,"open":1488,"high":1569,"low":1570,"close":1524,"change":448,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1524},"2025-11-14",10.19,9.851,1.09,479400,{"date":1574,"open":1467,"high":1483,"low":1467,"close":1445,"change":211,"percent_change":72,"volume":1575,"transactions":9,"vwap":1445},"2025-11-13",287200,{"date":1577,"open":1377,"high":1467,"low":1377,"close":1467,"change":584,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1467},"2025-11-12",3.53,289400,{"date":1581,"open":1421,"high":1582,"low":1426,"close":1372,"change":640,"percent_change":819,"volume":1583,"transactions":9,"vwap":1372},"2025-11-11",9.758,267200,{"date":1585,"open":1365,"high":1586,"low":1587,"close":1350,"change":117,"percent_change":522,"volume":1588,"transactions":9,"vwap":1350},"2025-11-10",9.635,9.49,262700,{"date":1590,"open":1371,"high":1371,"low":1337,"close":1372,"change":201,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1372},"2025-11-07",-1.43,319000,{"date":1594,"open":1345,"high":1483,"low":1345,"close":1595,"change":1596,"percent_change":200,"volume":1597,"transactions":9,"vwap":1595},"2025-11-06",9.76,0.64,562400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":112,"percent_change":142,"volume":1604,"transactions":9,"vwap":1603},"2025-11-05",9.11,9.163,9.02,9.12,212200,{"date":1606,"open":1607,"high":1608,"low":1602,"close":1609,"change":690,"percent_change":953,"volume":1610,"transactions":9,"vwap":1609},"2025-11-04",9.1,9.199,9.06,200800,{"date":1612,"open":1607,"high":1326,"low":1226,"close":1287,"change":230,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1287},"2025-11-03",0.33,262300,{"date":1616,"open":1603,"high":1293,"low":1609,"close":1617,"change":286,"percent_change":940,"volume":1618,"transactions":9,"vwap":1617},"2025-10-31",9.15,199000,{"date":1620,"open":1621,"high":1307,"low":1622,"close":1623,"change":741,"percent_change":1228,"volume":1624,"transactions":9,"vwap":1623},"2025-10-30",9.25,9.03,9.13,376300,{"date":1626,"open":1305,"high":1344,"low":1285,"close":1330,"change":1366,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1330},"2025-10-29",-2.2,231300,{"date":1630,"open":1587,"high":1631,"low":1305,"close":1364,"change":286,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1364},"2025-10-28",9.58,0.21,243900,{"date":1635,"open":1636,"high":1336,"low":1637,"close":1638,"change":531,"percent_change":552,"volume":1639,"transactions":9,"vwap":1638},"2025-10-27",9.48,9.44,9.51,287300,{"date":1641,"open":1636,"high":1336,"low":1359,"close":1425,"change":483,"percent_change":1023,"volume":1642,"transactions":9,"vwap":1425},"2025-10-24",192800,{"date":1644,"open":1645,"high":1336,"low":1645,"close":1646,"change":640,"percent_change":448,"volume":1647,"transactions":9,"vwap":1646},"2025-10-23",9.46,9.47,250200,{"date":1649,"open":1637,"high":1646,"low":1286,"close":1645,"change":640,"percent_change":448,"volume":1650,"transactions":9,"vwap":1645},"2025-10-22",215600,{"date":1652,"open":1326,"high":1426,"low":1326,"close":1305,"change":1095,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1305},"2025-10-21",1.5,224900,{"date":1656,"open":1293,"high":1330,"low":1657,"close":1298,"change":279,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1298},"2025-10-20",9.16,1.64,243300,{"date":1661,"open":1623,"high":1278,"low":1600,"close":1657,"change":286,"percent_change":940,"volume":1662,"transactions":9,"vwap":1657},"2025-10-17",310700,{"date":1664,"open":1665,"high":1344,"low":1666,"close":1280,"change":467,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1280},"2025-10-16",9.39,9.135,-2.66,391500,{"date":1670,"open":1425,"high":1671,"low":1286,"close":1665,"change":323,"percent_change":1288,"volume":1672,"transactions":9,"vwap":1665},"2025-10-15",9.54,278200,{"date":1674,"open":1326,"high":1646,"low":1326,"close":1316,"change":819,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1316},"2025-10-14",1.07,457800,{"date":1678,"open":1300,"high":1679,"low":1300,"close":1330,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1330},"2025-10-13",9.415,0.19,2.08,293800,{"date":1684,"open":1685,"high":1686,"low":1607,"close":1623,"change":522,"percent_change":78,"volume":1687,"transactions":9,"vwap":1623},"2025-10-10",9.21,9.315,239800,{"date":1689,"open":1298,"high":1690,"low":1617,"close":1293,"change":221,"percent_change":302,"volume":1691,"transactions":9,"vwap":1293},"2025-10-09",9.355,368900,{"date":1693,"open":1278,"high":1636,"low":1694,"close":1330,"change":308,"percent_change":308,"volume":1695,"transactions":9,"vwap":1330},"2025-10-08",9.29,196900,{"date":1697,"open":1307,"high":1698,"low":1699,"close":1330,"change":323,"percent_change":1288,"volume":1700,"transactions":9,"vwap":1330},"2025-10-07",9.394,9.205,462400,{"date":1702,"open":1638,"high":1703,"low":1307,"close":1315,"change":201,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1315},"2025-10-06",9.548,-1.48,210000,{"date":1707,"open":1350,"high":1708,"low":1645,"close":1587,"change":241,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1587},"2025-10-03",9.645,-0.52,210300,{"date":1712,"open":1299,"high":1713,"low":1299,"close":1671,"change":819,"percent_change":864,"volume":1714,"transactions":9,"vwap":1671},"2025-10-02",9.575,220700,{"date":1716,"open":1638,"high":1671,"low":1292,"close":1637,"change":483,"percent_change":1023,"volume":1717,"transactions":9,"vwap":1637},"2025-10-01",180100,{"date":1719,"open":1364,"high":1421,"low":1425,"close":1636,"change":249,"percent_change":1366,"volume":1720,"transactions":9,"vwap":1636},"2025-09-30",246400,{"date":1722,"open":1377,"high":1439,"low":1723,"close":1344,"change":25,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1344},"2025-09-29",9.434,-1.55,223400,{"date":1727,"open":1402,"high":1595,"low":1631,"close":1345,"change":323,"percent_change":1384,"volume":1728,"transactions":9,"vwap":1345},"2025-09-26",190700,{"date":1730,"open":1377,"high":1731,"low":1365,"close":1439,"change":308,"percent_change":308,"volume":1732,"transactions":9,"vwap":1439},"2025-09-25",9.78,276500,{"date":1734,"open":1735,"high":1517,"low":1350,"close":1439,"change":301,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1439},"2025-09-24",9.75,-0.72,234500,{"date":1739,"open":1446,"high":1467,"low":1396,"close":1735,"change":333,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1735},"2025-09-23",-0.61,226800,{"date":1743,"open":1451,"high":1744,"low":1406,"close":1406,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1406},"2025-09-22",10.135,-0.3,-2.97,227300,{"date":1749,"open":1472,"high":1750,"low":1523,"close":1487,"change":117,"percent_change":522,"volume":1751,"transactions":9,"vwap":1487},"2025-09-19",10.27,549600,{"date":1753,"open":1495,"high":1483,"low":1754,"close":1755,"change":503,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-18",9.9,10.12,2.33,346300,{"date":1759,"open":1406,"high":1560,"low":1383,"close":1546,"change":211,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1546},"2025-09-17",0.92,236700,{"date":1763,"open":1764,"high":1388,"low":1396,"close":1517,"change":230,"percent_change":1765,"volume":1514,"transactions":9,"vwap":1517},"2025-09-16",9.82,0.31,{"date":1767,"open":1495,"high":1467,"low":1413,"close":1413,"change":1123,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1413},"2025-09-15",-1.61,418000,{"date":1771,"open":1493,"high":1454,"low":1772,"close":1559,"change":241,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1559},"2025-09-12",9.881,-0.5,189900,{"date":1776,"open":1754,"high":1482,"low":1777,"close":1493,"change":230,"percent_change":1004,"volume":1778,"transactions":9,"vwap":1493},"2025-09-11",9.87,222400,{"date":1780,"open":1482,"high":1487,"low":1458,"close":1447,"change":333,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1447},"2025-09-10",-0.6,332700,{"date":1784,"open":1451,"high":1451,"low":1447,"close":1453,"change":333,"percent_change":1781,"volume":1785,"transactions":9,"vwap":1453},"2025-09-09",458200,{"date":1787,"open":1464,"high":1476,"low":1454,"close":1451,"change":748,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1451},"2025-09-08",-1.76,405000,{"date":1791,"open":1792,"high":1793,"low":1524,"close":1476,"change":333,"percent_change":1204,"volume":1794,"transactions":9,"vwap":1476},"2025-09-05",10.34,10.388,191100,{"date":1796,"open":1797,"high":1798,"low":1464,"close":1799,"change":211,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-04",10.24,10.33,10.31,0.88,262900,{"date":1803,"open":1804,"high":1798,"low":1452,"close":1465,"change":221,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1465},"2025-09-03",10.29,-0.87,224200,{"date":1808,"open":1792,"high":1809,"low":1810,"close":1799,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1799},"2025-09-02",10.44,10.23,-0.49,-4.54,621900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":531,"percent_change":1082,"volume":1820,"transactions":9,"vwap":1819},"2025-08-29",10.72,10.86,10.682,10.8,481100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1816,"change":241,"percent_change":901,"volume":1826,"transactions":9,"vwap":1816},"2025-08-28",10.81,10.84,10.68,218300,{"date":1828,"open":1829,"high":181,"low":1830,"close":1831,"change":221,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-08-27",10.82,10.73,10.77,-0.83,378600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1817,"change":191,"percent_change":1532,"volume":1839,"transactions":9,"vwap":1817},"2025-08-26",10.74,10.87,10.71,214600,{"date":1841,"open":1838,"high":1819,"low":1825,"close":1830,"change":286,"percent_change":1680,"volume":1842,"transactions":9,"vwap":1830},"2025-08-25",262500,{"date":1844,"open":1845,"high":1831,"low":1845,"close":1838,"change":1095,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1838},"2025-08-22",10.57,1.32,189700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1845,"change":640,"percent_change":211,"volume":1853,"transactions":9,"vwap":1845},"2025-08-21",10.59,10.63,10.51,170700,{"date":1855,"open":1845,"high":1856,"low":1857,"close":1858,"change":117,"percent_change":221,"volume":1859,"transactions":9,"vwap":1858},"2025-08-20",10.65,10.54,10.56,175300,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1845,"change":418,"percent_change":1183,"volume":1864,"transactions":9,"vwap":1845},"2025-08-19",10.49,10.67,231200,{"date":1866,"open":1809,"high":1867,"low":30,"close":1868,"change":395,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-18",10.55,10.52,0.67,186200,{"date":1872,"open":1845,"high":1873,"low":1874,"close":1874,"change":404,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-15",10.69,10.45,-1.6,312600,{"date":1878,"open":1863,"high":1879,"low":1880,"close":1881,"change":522,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-14",10.706,10.565,10.62,-0.93,200000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1816,"change":531,"percent_change":1082,"volume":1889,"transactions":9,"vwap":1816},"2025-08-13",10.66,10.75,10.43,283100,{"date":1891,"open":1892,"high":1823,"low":1874,"close":1893,"change":201,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-12",10.79,10.64,-1.3,417800,{"date":1897,"open":1836,"high":1898,"low":1867,"close":1899,"change":258,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-11",10.799,10.78,0.37,319300,{"date":1903,"open":1792,"high":1904,"low":1792,"close":1836,"change":429,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1836},"2025-08-08",10.825,3.97,396200,{"date":1908,"open":1755,"high":1909,"low":1910,"close":1798,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1798},"2025-08-07",10.36,10.037,0.46,4.66,391100,{"date":1915,"open":1777,"high":1559,"low":1764,"close":1777,"change":112,"percent_change":1505,"volume":1916,"transactions":9,"vwap":1777},"2025-08-06",215500,{"date":1918,"open":1370,"high":1919,"low":1345,"close":1406,"change":279,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1406},"2025-08-05",9.869,1.55,260000,{"date":1923,"open":1377,"high":1924,"low":1350,"close":1377,"change":258,"percent_change":231,"volume":1925,"transactions":9,"vwap":1377},"2025-08-04",9.777,210500,{"date":1927,"open":1372,"high":1372,"low":1425,"close":1372,"change":483,"percent_change":324,"volume":1928,"transactions":9,"vwap":1372},"2025-08-01",256300,{"date":1930,"open":1413,"high":1931,"low":1932,"close":1377,"change":756,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1377},"2025-07-31",9.845,9.655,-1.13,228300,{"date":1936,"open":1499,"high":1453,"low":1376,"close":1413,"change":271,"percent_change":953,"volume":1937,"transactions":9,"vwap":1413},"2025-07-30",215200,{"date":1939,"open":1560,"high":1560,"low":1383,"close":1754,"change":875,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1754},"2025-07-29",-0.8,311900,{"date":1943,"open":1482,"high":1445,"low":1447,"close":1493,"change":875,"percent_change":1940,"volume":1944,"transactions":9,"vwap":1493},"2025-07-28",236900,{"date":1946,"open":1524,"high":1524,"low":1504,"close":1488,"change":875,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1488},"2025-07-25",-0.79,160000,{"date":1950,"open":1569,"high":1951,"low":1494,"close":1530,"change":241,"percent_change":1811,"volume":1952,"transactions":9,"vwap":1530},"2025-07-24",10.265,198500,{"date":1954,"open":1755,"high":1465,"low":1755,"close":1569,"change":531,"percent_change":1110,"volume":1955,"transactions":9,"vwap":1569},"2025-07-23",226700,{"date":1957,"open":1444,"high":1958,"low":1453,"close":1487,"change":395,"percent_change":1460,"volume":1959,"transactions":9,"vwap":1487},"2025-07-22",10.13,142400,{"date":1961,"open":1523,"high":1564,"low":1962,"close":1560,"change":323,"percent_change":1745,"volume":1963,"transactions":9,"vwap":1560},"2025-07-21",10.025,192600,{"date":1965,"open":1464,"high":1966,"low":1967,"close":1451,"change":333,"percent_change":896,"volume":1968,"transactions":9,"vwap":1451},"2025-07-18",10.255,10.0050001,690800,{"date":1970,"open":1504,"high":1971,"low":1504,"close":1958,"change":819,"percent_change":51,"volume":1972,"transactions":9,"vwap":1958},"2025-07-17",10.175,311000,{"date":1974,"open":1754,"high":1975,"low":1976,"close":1444,"change":191,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1444},"2025-07-16",10.035,9.83,1.31,181900,{"date":1980,"open":1467,"high":1504,"low":1754,"close":1754,"change":249,"percent_change":801,"volume":1981,"transactions":9,"vwap":1754},"2025-07-15",158200,{"date":1983,"open":1517,"high":1447,"low":1383,"close":1495,"change":211,"percent_change":1760,"volume":1984,"transactions":9,"vwap":1495},"2025-07-14",180200,{"date":1986,"open":1735,"high":1987,"low":1370,"close":1976,"change":258,"percent_change":429,"volume":1988,"transactions":9,"vwap":1976},"2025-07-11",9.865,193700,{"date":1990,"open":1408,"high":1446,"low":1408,"close":1383,"change":1095,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1383},"2025-07-10",1.45,355500,{"date":1994,"open":1595,"high":1995,"low":1430,"close":1345,"change":333,"percent_change":1409,"volume":1996,"transactions":9,"vwap":1345},"2025-07-09",9.805,289100,{"date":1998,"open":1345,"high":1413,"low":1345,"close":1391,"change":418,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1391},"2025-07-08",0.52,152600,{"date":2002,"open":1976,"high":1976,"low":1365,"close":1377,"change":404,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1377},"2025-07-07",-1.73,214500,{"date":2006,"open":1383,"high":1546,"low":1396,"close":1976,"change":112,"percent_change":1505,"volume":2007,"transactions":9,"vwap":1976},"2025-07-03",123200,{"date":2009,"open":1439,"high":1731,"low":1345,"close":1413,"change":448,"percent_change":1028,"volume":2010,"transactions":9,"vwap":1413},"2025-07-02",182400,{"date":2012,"open":1671,"high":1408,"low":2013,"close":1377,"change":211,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1377},"2025-07-01",9.535,0.94,273200,{"date":2017,"open":1364,"high":1408,"low":1344,"close":1351,"change":112,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1351},"2025-06-30",0.63,296300,{"date":2021,"open":1364,"high":1365,"low":1425,"close":1638,"change":286,"percent_change":1632,"volume":2022,"transactions":9,"vwap":1638},"2025-06-27",334300,{"date":2024,"open":1317,"high":1364,"low":2025,"close":1587,"change":279,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1587},"2025-06-26",9.375,1.61,465700,{"date":2029,"open":1317,"high":1665,"low":2030,"close":1307,"change":241,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1307},"2025-06-25",9.275,-0.53,281100,{"date":2034,"open":1292,"high":1638,"low":2035,"close":1665,"change":819,"percent_change":2036,"volume":1490,"transactions":9,"vwap":1665},"2025-06-24",9.313,1.08,{"date":2038,"open":1300,"high":2039,"low":1280,"close":1694,"change":258,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1694},"2025-06-23",9.305,0.43,654600,{"date":2043,"open":1621,"high":1299,"low":1293,"close":1621,"change":286,"percent_change":940,"volume":2044,"transactions":9,"vwap":1621},"2025-06-20",707200,{"date":2046,"open":1280,"high":1277,"low":1600,"close":1293,"change":230,"percent_change":1613,"volume":2047,"transactions":9,"vwap":1293},"2025-06-18",474800,{"date":2049,"open":1617,"high":1307,"low":2050,"close":1270,"change":308,"percent_change":308,"volume":2051,"transactions":9,"vwap":1270},"2025-06-17",9.05,507800,{"date":2053,"open":1607,"high":2054,"low":2055,"close":1270,"change":1095,"percent_change":1920,"volume":2056,"transactions":9,"vwap":1270},"2025-06-16",9.26,9.07,716000,{"date":2058,"open":1622,"high":1293,"low":1622,"close":1609,"change":249,"percent_change":457,"volume":2059,"transactions":9,"vwap":1609},"2025-06-13",349900,{"date":2061,"open":2055,"high":1280,"low":1622,"close":1269,"change":333,"percent_change":974,"volume":2062,"transactions":9,"vwap":1269},"2025-06-12",189200,{"date":2064,"open":1287,"high":1608,"low":1607,"close":1280,"change":117,"percent_change":756,"volume":2065,"transactions":9,"vwap":1280},"2025-06-11",179400,{"date":2067,"open":1270,"high":2068,"low":1600,"close":1617,"change":241,"percent_change":484,"volume":2069,"transactions":9,"vwap":1617},"2025-06-10",9.255,225900,{"date":2071,"open":1603,"high":1338,"low":1603,"close":1270,"change":819,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1270},"2025-06-09",1.1,370600,{"date":2075,"open":1279,"high":1617,"low":1279,"close":1607,"change":531,"percent_change":1038,"volume":2076,"transactions":9,"vwap":1607},"2025-06-06",223700,{"date":2078,"open":1622,"high":1269,"low":2079,"close":1602,"change":640,"percent_change":448,"volume":1624,"transactions":9,"vwap":1602},"2025-06-05",8.92,{"date":2081,"open":1603,"high":2082,"low":2083,"close":2084,"change":756,"percent_change":353,"volume":2085,"transactions":9,"vwap":2084},"2025-06-04",9.17,8.99,9.01,222000,{"date":2087,"open":1280,"high":1287,"low":2055,"close":1603,"change":249,"percent_change":457,"volume":2088,"transactions":9,"vwap":1603},"2025-06-03",233400,{"date":2090,"open":1621,"high":1278,"low":1279,"close":1280,"change":2031,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1280},"2025-06-02",-5.48,476600,{"date":2094,"open":1391,"high":1413,"low":1365,"close":1408,"change":483,"percent_change":324,"volume":2095,"transactions":9,"vwap":1408},"2025-05-30",398500,{"date":2097,"open":1370,"high":1391,"low":1350,"close":1391,"change":211,"percent_change":2014,"volume":1628,"transactions":9,"vwap":1391},"2025-05-29",{"date":2099,"open":1370,"high":1517,"low":1350,"close":1372,"change":875,"percent_change":334,"volume":2100,"transactions":9,"vwap":1372},"2025-05-28",258800,{"date":2102,"open":1356,"high":2103,"low":1350,"close":1370,"change":679,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1370},"2025-05-27",9.725,1.25,275800,{"date":2107,"open":1637,"high":1350,"low":1637,"close":1631,"change":258,"percent_change":231,"volume":2108,"transactions":9,"vwap":1631},"2025-05-23",171100,{"date":2110,"open":1336,"high":1356,"low":1425,"close":1671,"change":249,"percent_change":1366,"volume":2111,"transactions":9,"vwap":1671},"2025-05-22",338100,{"date":2113,"open":1438,"high":1536,"low":2013,"close":1337,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1337},"2025-05-21",-0.39,-3.92,360800,{"date":2118,"open":1536,"high":1560,"low":1764,"close":1447,"change":640,"percent_change":819,"volume":2119,"transactions":9,"vwap":1447},"2025-05-20",318000,{"date":2121,"open":1391,"high":1499,"low":1391,"close":1499,"change":679,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1499},"2025-05-19",1.22,252900,{"date":2125,"open":1413,"high":1446,"low":1439,"close":1764,"change":531,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1764},"2025-05-16",0.82,207200,{"date":2129,"open":1377,"high":1595,"low":1350,"close":1371,"change":112,"percent_change":647,"volume":2130,"transactions":9,"vwap":1371},"2025-05-15",233100,{"date":2132,"open":1731,"high":1438,"low":1402,"close":1439,"change":522,"percent_change":1044,"volume":2133,"transactions":9,"vwap":1439},"2025-05-14",221500,{"date":2135,"open":1351,"high":1777,"low":1638,"close":1731,"change":503,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1731},"2025-05-13",2.41,398600,{"date":2139,"open":1407,"high":1391,"low":1671,"close":1336,"change":1510,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1336},"2025-05-12",1.81,259700,{"date":2143,"open":1665,"high":1345,"low":1317,"close":1317,"change":640,"percent_change":448,"volume":2144,"transactions":9,"vwap":1317},"2025-05-09",337300,{"date":2146,"open":1370,"high":1458,"low":1315,"close":1292,"change":1100,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1292},"2025-05-08",-3.8,711200,{"date":2150,"open":1754,"high":1754,"low":1932,"close":1371,"change":221,"percent_change":1000,"volume":2151,"transactions":9,"vwap":1371},"2025-05-07",272700,{"date":2153,"open":1413,"high":1777,"low":1439,"close":1976,"change":258,"percent_change":429,"volume":2154,"transactions":9,"vwap":1976},"2025-05-06",219100,{"date":2156,"open":1438,"high":1754,"low":1413,"close":1383,"change":25,"percent_change":2157,"volume":1883,"transactions":9,"vwap":1383},"2025-05-05",-1.51,{"date":2159,"open":1438,"high":1467,"low":1538,"close":1499,"change":575,"percent_change":1658,"volume":2160,"transactions":9,"vwap":1499},"2025-05-02",363500,{"date":2162,"open":1499,"high":1504,"low":2163,"close":1731,"change":201,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1731},"2025-05-01",9.745,-1.41,212500,{"date":2167,"open":1504,"high":1555,"low":1731,"close":1495,"change":748,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1495},"2025-04-30",-1.78,302500,{"date":2171,"open":1530,"high":2172,"low":1493,"close":1523,"change":483,"percent_change":2114,"volume":2173,"transactions":9,"vwap":1523},"2025-04-29",10.152,193800,{"date":2175,"open":1459,"high":1452,"low":1453,"close":1530,"change":112,"percent_change":1489,"volume":2176,"transactions":9,"vwap":1530},"2025-04-28",304300,{"date":2178,"open":1531,"high":1487,"low":1754,"close":1459,"change":819,"percent_change":51,"volume":1714,"transactions":9,"vwap":1459},"2025-04-25",{"date":2180,"open":1777,"high":1493,"low":1777,"close":1493,"change":448,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1493},"2025-04-24",1.11,211000,{"date":2184,"open":1438,"high":1531,"low":1413,"close":1777,"change":946,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1777},"2025-04-23",2.49,336500,{"date":185,"open":2188,"high":1377,"low":2188,"close":1407,"change":2189,"percent_change":504,"volume":2190,"transactions":9,"vwap":1407},9.335,0.295,373000]