[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EHLD":3,"homepage-market-summary":33,"stock-historical-EHLD":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"EHLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Euroholdings Ltd. Common Stock","Nasdaq",null,"Common Stock","Euroholdings Ltd is a provider of shipping transportation services. The company specializes in the ownership of vessels. The fleet of the company consists of container ships that transport containers, providing scheduled service between ports. The company generates almost all of its revenue from Time charter revenue and a small portion of its revenue from Voyage charter revenue.","28",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},4.7297,0.56,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},11.84,10.75,12.25,10.82,1.02,9.43,14110.502168,984,11.6782,15.8,6.11,6236.614798372,59.1,395,{"status":34,"indices":35,"watchlist":79,"sectors":100,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,93],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":23,"is_up":42,"sparkline":92,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":23,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":183},365,1000,{"period_high":28,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},4.23,10372,3785853.699593,157.95,"2025-04-22",[184,185,194,204,215,225,235,243,253,263,272,282,292,302,313,323,333,343,352,362,371,381,390,399,409,418,427,436,446,456,466,474,482,490,499,508,518,528,538,546,555,565,573,581,588,596,606,610,618,625,633,643,649,654,661,668,673,680,687,693,699,705,713,721,723,729,735,741,747,750,755,760,765,771,779,784,790,796,804,811,817,822,829,837,845,854,858,864,868,875,879,882,888,893,898,902,907,912,918,924,930,935,940,942,948,954,959,965,969,973,977,983,987,990,992,999,1002,1005,1011,1016,1022,1029,1033,1037,1042,1048,1054,1058,1062,1069,1076,1084,1090,1096,1102,1108,1115,1119,1125,1130,1135,1140,1145,1150,1156,1160,1166,1173,1178,1184,1190,1196,1202,1208,1212,1220,1227,1234,1242,1248,1253,1261,1268,1272,1276,1279,1284,1287,1291,1296,1300,1303,1307,1315,1319,1323,1329,1336,1341,1346,1350,1353,1356,1358,1361,1365,1368,1372,1375,1378,1380,1383,1387,1390,1393,1396,1401,1403,1405,1410,1412,1415,1418,1422,1425,1430,1433,1435,1439,1444,1449,1451,1454,1459,1465,1470,1476,1478,1481,1489,1493,1500,1504,1508,1510,1514,1517,1521,1524,1526,1529,1532,1534,1539,1541,1546,1553,1557,1559,1563,1568,1572,1575,1579,1584,1586,1588,1590,1593,1596,1601,1606,1610,1612,1616,1621,1626,1630,1635,1638,1643,1647,1653,1659,1664,1667,1671,1673,1676,1680,1684,1687,1690,1693,1699,1703,1707,1710,1715,1719,1724,1729,1732,1737,1741,1745,1748,1752,1756,1761,1766,1771,1777,1780,1784,1788,1792,1799,1801,1805,1810,1816,1820,1825,1828,1834,1837,1840,1845,1850,1855,1859,1866,1870,1875,1878,1883,1885,1891,1895,1902,1908,1914,1918,1922,1927,1931,1935,1940,1946,1951,1956,1962,1969,1972,1977,1983,1989,1995,1998,2003,2007,2013,2018,2021,2026,2032,2037,2041,2044,2050,2057,2061,2068,2074,2078,2085,2091,2098,2105,2109,2116,2121,2127,2133],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":187,"high":187,"low":188,"close":22,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",11.11,10.66,-0.8973,-7.66,3382.955597,155,10.8982,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.5,11.7173,10.89,0.5473,4.9,2743.92183,170,11.1514,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.59,11.7,10.8943,11.17,-0.945,-7.8,2139.994,119,11.4567,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.52,12.115,11.34,0.165,1.38,4338.287251,313,11.7865,{"date":226,"open":227,"high":21,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",11.3,11.1,11.95,0.43,3.73,7196.320267,436,11.3956,{"date":236,"open":237,"high":237,"low":217,"close":217,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",12.05,-0.405,-3.4,3250.083824,194,11.8459,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",11.35,12.15,11.925,0.725,6.47,6402.774643,297,11.8381,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",12.56,12.9792,11.2,-1.5723,-12.31,13726.881814,330,12.1374,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",13.66,12.7723,-0.7377,-5.46,8943.49073,242,13.1453,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":154,"volume":279,"transactions":280,"vwap":281},"2026-09-18",13.35,13.99,13.01,13.51,0.0472,2069.996222,101,13.4037,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",13.1653,13.745,13.4628,-0.2072,-1.52,3155.222884,244,13.4971,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":192,"vwap":301},"2026-09-16",13.59,14.22,13.295,13.67,-0.53,-3.73,6445.78083,13.6589,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",13.8899,14.9,13.4001,14.2,0.075,0.53,9056.283471,463,13.9838,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",15.44,13.675,14.125,-1.075,-7.07,17260.854638,432,14.398,{"date":324,"open":325,"high":28,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",15.55,14.1724,15.2,-0.5,-3.18,40353.966187,735,15.0811,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",12.81,15.73,15.7,2.7,20.77,75861.108193,1314,14.8588,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",11.96,13,0.8,6.56,15541.479818,228,12.6456,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",11.39,12.3,12.2,0.685,5.95,15163.469047,247,12.0216,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",11.71,11.515,0.005,0.04,2421.002054,117,11.5843,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",11.65,10.5501,11.51,-0.39,-3.28,10057.885992,163,11.4314,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",10.15,11.9,2.3,23.96,23298.451698,324,10.7929,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":114,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",9.6798,9.7,9.6,-0.1,5320.338,112,10.1723,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",9.638883,9.6434,9.61,-0.0134,-0.14,1259.786326,50,9.641,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",9.79,9.6234,-0.1639,-1.67,2598.772615,59,9.7167,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",9.8,9.7873,-0.1027,-1.04,700.913,38,9.7892,{"date":428,"open":429,"high":429,"low":420,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",9.99,9.89,-0.105,-1.05,4543.8433,82,9.8774,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",10.25,9.8009,9.995,-0.255,-2.49,3234.521217,46,10.063,{"date":447,"open":448,"high":449,"low":450,"close":438,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",10.07,10.29,9.93,0.225,2.24,4759.447576,83,10.1428,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",10.2,10.21,10.025,-0.185,-1.81,4019.967,76,10.1687,{"date":467,"open":459,"high":459,"low":468,"close":459,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",10.145,0.4599,4.72,2031.923863,70,10.1664,{"date":475,"open":458,"high":458,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",9.7501,-0.4599,-4.5,1924.410549,107,10.0054,{"date":483,"open":484,"high":484,"low":459,"close":459,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",10.4,-0.47,-4.4,3521.814934,77,10.3319,{"date":491,"open":492,"high":20,"low":493,"close":494,"change":221,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",9.42,9.368,10.68,14.84,24004.672114,325,9.8964,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":298,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",9.72,9.7604,9.3,-5.39,7062.793957,86,9.5469,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",9.2,9.83,9.185,0.63,6.85,8118.345431,115,9.3234,{"date":519,"open":520,"high":521,"low":522,"close":510,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",8.74,10,8.5,0.7626,9.04,23052.336926,285,9.1041,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",8.38,8.6,8.4374,0.0174,0.21,6073.473656,91,8.5136,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":506,"vwap":545},"2026-08-10",8.2,8.42,0.07,0.84,4667,8.315,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",8.32,8.35,0.05,0.6,1479.366979,27,8.3193,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",8.2552,8.3,8.17,0.23,2.85,2926.00174,44,8.2589,{"date":566,"open":567,"high":540,"low":567,"close":568,"change":569,"percent_change":124,"volume":570,"transactions":571,"vwap":572},"2026-08-05",8,8.07,0.02,3770.6521,56,8.1076,{"date":574,"open":540,"high":540,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",8.05,0.14,1.77,3917.4,54,8.1489,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",7.91,0,472.849,28,7.9862,{"date":589,"open":590,"high":591,"low":583,"close":583,"change":592,"percent_change":593,"volume":594,"transactions":407,"vwap":595},"2026-07-31",8.04,8.165,-0.206,-2.54,1993.664,8.083,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",8.25,8.085,8.116,0.206,2.6,2687,31,8.2079,{"date":607,"open":583,"high":583,"low":583,"close":583,"change":366,"percent_change":109,"volume":608,"transactions":69,"vwap":609},"2026-07-29",447.483573,7.9534,{"date":611,"open":567,"high":567,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",7.905,-0.235,-2.89,1704.648344,65,7.9679,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":586,"vwap":624},"2026-07-27",8.14,-0.11,-1.33,440,8.1071,{"date":626,"open":627,"high":627,"low":628,"close":598,"change":629,"percent_change":630,"volume":631,"transactions":425,"vwap":632},"2026-07-24",8.31,8.03,-0.3399,-3.96,753,8.1944,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",8.28,8.5899,8.2312,0.4099,5.01,3169.080235,47,8.3411,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":584,"percent_change":584,"volume":646,"transactions":647,"vwap":648},"2026-07-22",8.18,528.48,40,8.3088,{"date":650,"open":645,"high":645,"low":645,"close":645,"change":395,"percent_change":651,"volume":652,"transactions":586,"vwap":653},"2026-07-21",-1.21,483,8.1964,{"date":655,"open":656,"high":635,"low":656,"close":635,"change":114,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",8.23,-0.12,666,16,8.2446,{"date":662,"open":663,"high":549,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-17",8.108,8.29,0.12,1.47,1800,{"date":669,"open":670,"high":559,"low":670,"close":559,"change":542,"percent_change":671,"volume":672,"transactions":9,"vwap":559},"2026-07-16",8.01,0.86,800,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-15",8.205,8.1,-0.26,-3.11,900,{"date":681,"open":549,"high":682,"low":549,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-14",8.4,8.36,0.29,3.59,2300,{"date":688,"open":689,"high":689,"low":567,"close":568,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":568},"2026-07-13",8.34,-0.13,-1.59,1500,{"date":694,"open":695,"high":549,"low":540,"close":540,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":540},"2026-07-10",8.27,0.2,2.5,3600,{"date":700,"open":701,"high":567,"low":701,"close":567,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":567},"2026-07-09",7.82,0.54,7.24,1600,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-08",7.775,7.43,7.46,-0.34,-4.36,11600,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",7.97,7.72,7.8,-0.24,-2.99,7700,{"date":722,"open":590,"high":590,"low":590,"close":590,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":590},"2026-07-06",{"date":724,"open":725,"high":725,"low":726,"close":590,"change":395,"percent_change":727,"volume":728,"transactions":9,"vwap":590},"2026-07-02",8.48,7.94,-1.23,2200,{"date":730,"open":731,"high":731,"low":732,"close":620,"change":733,"percent_change":734,"volume":667,"transactions":9,"vwap":620},"2026-07-01",8.45,8.13,-0.28,-3.33,{"date":736,"open":559,"high":737,"low":559,"close":541,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":541},"2026-06-30",8.55,0.47,5.91,2900,{"date":742,"open":743,"high":549,"low":744,"close":745,"change":584,"percent_change":584,"volume":746,"transactions":9,"vwap":745},"2026-06-29",8.26,7.925,7.95,4100,{"date":748,"open":749,"high":745,"low":749,"close":745,"change":550,"percent_change":513,"volume":692,"transactions":9,"vwap":745},"2026-06-26",7.85,{"date":751,"open":752,"high":752,"low":749,"close":752,"change":753,"percent_change":754,"volume":672,"transactions":9,"vwap":752},"2026-06-25",7.9,-0.05,-0.63,{"date":756,"open":757,"high":676,"low":758,"close":745,"change":550,"percent_change":513,"volume":759,"transactions":9,"vwap":745},"2026-06-24",7.975,7.851,4200,{"date":761,"open":567,"high":567,"low":752,"close":752,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":752},"2026-06-23",-0.17,-2.11,7500,{"date":766,"open":767,"high":768,"low":749,"close":568,"change":542,"percent_change":769,"volume":770,"transactions":9,"vwap":568},"2026-06-22",8.06,8.075,0.88,3700,{"date":772,"open":773,"high":774,"low":775,"close":567,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":567},"2026-06-18",8.15,8.21,7.99,-0.03,-0.37,4700,{"date":780,"open":645,"high":781,"low":628,"close":628,"change":782,"percent_change":783,"volume":698,"transactions":9,"vwap":628},"2026-06-17",8.58,0.007,0.09,{"date":785,"open":628,"high":786,"low":787,"close":787,"change":788,"percent_change":367,"volume":789,"transactions":9,"vwap":787},"2026-06-16",8.16,8.023,0.003,2100,{"date":791,"open":558,"high":558,"low":567,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-15",8.02,-0.41,-4.86,5300,{"date":797,"open":798,"high":799,"low":682,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-12",8.66,8.67,8.43,-0.234,-2.7,3300,{"date":805,"open":806,"high":806,"low":531,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",8.78,8.664,-0.016,-0.18,2400,{"date":812,"open":813,"high":813,"low":799,"close":814,"change":815,"percent_change":569,"volume":816,"transactions":9,"vwap":814},"2026-06-10",8.851,8.68,0.002,1300,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":442,"volume":821,"transactions":9,"vwap":819},"2026-06-09",8.678,-0.222,700,{"date":823,"open":824,"high":524,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-08",8.81,8.9,0.15,1.71,8000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":367,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-05",8.695,8.98,8.559,8.75,0.46,4000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":810,"transactions":9,"vwap":842},"2026-06-04",8.705,8.855,8.657,8.71,0.08,0.93,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-03",8.7,8.8,8.61,8.63,-0.04,-0.46,3500,{"date":855,"open":848,"high":848,"low":799,"close":799,"change":856,"percent_change":857,"volume":746,"transactions":9,"vwap":799},"2026-06-02",-0.22,-2.47,{"date":859,"open":860,"high":832,"low":860,"close":861,"change":534,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-01",8.57,8.89,2.42,8900,{"date":865,"open":848,"high":848,"low":781,"close":814,"change":733,"percent_change":866,"volume":867,"transactions":9,"vwap":814},"2026-05-29",-3.12,5600,{"date":869,"open":531,"high":870,"low":871,"close":872,"change":154,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-28",9,8.56,8.96,4.07,12500,{"date":876,"open":522,"high":877,"low":549,"close":849,"change":534,"percent_change":697,"volume":878,"transactions":9,"vwap":849},"2026-05-27",8.65,36400,{"date":880,"open":541,"high":877,"low":682,"close":682,"change":584,"percent_change":584,"volume":881,"transactions":9,"vwap":682},"2026-05-26",13000,{"date":883,"open":884,"high":884,"low":743,"close":682,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":682},"2026-05-22",8.69,-0.2,-2.33,17400,{"date":889,"open":877,"high":890,"low":670,"close":531,"change":753,"percent_change":891,"volume":892,"transactions":9,"vwap":531},"2026-05-21",12.34,-0.58,207900,{"date":894,"open":895,"high":877,"low":896,"close":877,"change":542,"percent_change":897,"volume":746,"transactions":9,"vwap":877},"2026-05-20",8.648,8.59,0.82,{"date":899,"open":900,"high":781,"low":900,"close":781,"change":584,"percent_change":584,"volume":901,"transactions":9,"vwap":781},"2026-05-19",8.41,2800,{"date":903,"open":850,"high":877,"low":781,"close":781,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":781},"2026-05-18",-0.07,-0.81,4500,{"date":908,"open":877,"high":877,"low":877,"close":877,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":877},"2026-05-15",-0.09,-1.03,1700,{"date":913,"open":531,"high":914,"low":531,"close":520,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":520},"2026-05-14",8.79,0.115,1.33,2600,{"date":919,"open":920,"high":921,"low":522,"close":921,"change":922,"percent_change":923,"volume":698,"transactions":9,"vwap":921},"2026-05-13",8.53,8.625,-0.005,-0.06,{"date":925,"open":926,"high":927,"low":926,"close":850,"change":576,"percent_change":928,"volume":929,"transactions":9,"vwap":850},"2026-05-12",8.54,8.73,1.65,4800,{"date":931,"open":932,"high":877,"low":933,"close":933,"change":934,"percent_change":718,"volume":667,"transactions":9,"vwap":933},"2026-05-11",8.51,8.49,-0.02,{"date":936,"open":937,"high":932,"low":937,"close":932,"change":938,"percent_change":665,"volume":939,"transactions":9,"vwap":932},"2026-05-08",8.44,0.01,3000,{"date":941,"open":522,"high":522,"low":522,"close":522,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":522},"2026-05-07",{"date":943,"open":800,"high":944,"low":800,"close":522,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":522},"2026-05-06",8.52,0.17,2.04,6900,{"date":949,"open":664,"high":522,"low":664,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-05",8.33,0.03,0.36,500,{"date":955,"open":792,"high":927,"low":792,"close":558,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":558},"2026-05-04",0.099,1.21,2500,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":938,"volume":176,"transactions":9,"vwap":963},"2026-05-01",8.37,8.465,8.201,0.001,{"date":966,"open":900,"high":900,"low":540,"close":540,"change":710,"percent_change":967,"volume":968,"transactions":9,"vwap":540},"2026-04-30",-3.98,600,{"date":970,"open":896,"high":971,"low":926,"close":926,"change":114,"percent_change":657,"volume":972,"transactions":9,"vwap":926},"2026-04-29",8.598,1400,{"date":974,"open":737,"high":737,"low":737,"close":737,"change":550,"percent_change":975,"volume":976,"transactions":9,"vwap":737},"2026-04-28",0.59,400,{"date":978,"open":979,"high":522,"low":979,"close":522,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":522},"2026-04-27",8.037,0.13,1.55,1100,{"date":984,"open":683,"high":522,"low":670,"close":961,"change":690,"percent_change":985,"volume":986,"transactions":9,"vwap":961},"2026-04-24",-1.53,1200,{"date":988,"open":989,"high":522,"low":731,"close":522,"change":550,"percent_change":975,"volume":986,"transactions":9,"vwap":522},"2026-04-23",8.46,{"date":991,"open":731,"high":731,"low":731,"close":731,"change":584,"percent_change":584,"volume":679,"transactions":9,"vwap":731},"2026-04-22",{"date":993,"open":994,"high":995,"low":994,"close":731,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":731},"2026-04-21",8.39,8.555,0.1,1.2,5500,{"date":1000,"open":598,"high":549,"low":598,"close":549,"change":665,"percent_change":1001,"volume":667,"transactions":9,"vwap":549},"2026-04-20",1.46,{"date":1003,"open":656,"high":664,"low":656,"close":656,"change":657,"percent_change":1004,"volume":986,"transactions":9,"vwap":656},"2026-04-17",-1.44,{"date":1006,"open":1007,"high":549,"low":1008,"close":549,"change":230,"percent_change":1009,"volume":1010,"transactions":9,"vwap":549},"2026-04-16",7.89,7.86,5.43,5200,{"date":1012,"open":717,"high":1013,"low":717,"close":1013,"change":1014,"percent_change":1015,"volume":789,"transactions":9,"vwap":1013},"2026-04-15",7.92,0.132,1.69,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":667,"transactions":9,"vwap":1019},"2026-04-14",7.675,7.788,0.108,1.41,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":853,"transactions":9,"vwap":1026},"2026-04-13",7.5,7.7,7.68,0.18,2.4,{"date":1030,"open":1024,"high":1024,"low":1024,"close":1024,"change":1031,"percent_change":997,"volume":1032,"transactions":9,"vwap":1024},"2026-04-10",0.089,4300,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":432,"volume":976,"transactions":9,"vwap":1035},"2026-04-09",7.411,-0.079,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":826,"percent_change":946,"volume":728,"transactions":9,"vwap":1041},"2026-04-08",7.58,7.445,7.49,{"date":1043,"open":1044,"high":1039,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":836,"transactions":9,"vwap":1045},"2026-04-07",7.57,7.34,-0.242,-3.19,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":718,"volume":911,"transactions":9,"vwap":1052},"2026-04-06",7.6,7.4,7.582,-0.018,{"date":1055,"open":1056,"high":1050,"low":1057,"close":1050,"change":550,"percent_change":139,"volume":906,"transactions":9,"vwap":1050},"2026-04-02",7.55,7.31,{"date":1059,"open":1050,"high":1050,"low":1024,"close":1056,"change":550,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1056},"2026-04-01",0.67,2000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1024,"change":1067,"percent_change":1068,"volume":770,"transactions":9,"vwap":1024},"2026-03-31",7.54,7.56,7.39,-0.16,-2.09,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-30",7.41,7.66,0.22,2.96,4600,{"date":1077,"open":1078,"high":1079,"low":1051,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-27",7.42,7.59,7.44,-0.08,-1.06,7600,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":560,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-26",7.1,7.52,3.16,27000,{"date":1091,"open":1066,"high":1066,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":911,"transactions":9,"vwap":1093},"2026-03-25",7.137,7.29,-0.035,-0.48,{"date":1097,"open":1098,"high":1050,"low":1099,"close":1099,"change":1100,"percent_change":70,"volume":1101,"transactions":9,"vwap":1099},"2026-03-24",7.398,7.325,0.065,31300,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":550,"percent_change":1107,"volume":789,"transactions":9,"vwap":1106},"2026-03-23",7.313,7.22,7.26,0.69,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":904,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-20",7.28,7.2,7.21,-0.96,6700,{"date":1116,"open":1111,"high":1110,"low":1117,"close":1110,"change":1027,"percent_change":1118,"volume":698,"transactions":9,"vwap":1110},"2026-03-19",7,2.54,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1086,"change":934,"percent_change":733,"volume":1124,"transactions":9,"vwap":1086},"2026-03-18",7.093,7.205,7.08,16100,{"date":1126,"open":1127,"high":1111,"low":1128,"close":1128,"change":776,"percent_change":1129,"volume":917,"transactions":9,"vwap":1128},"2026-03-17",7.173,7.12,-0.42,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":542,"percent_change":1134,"volume":778,"transactions":9,"vwap":1133},"2026-03-16",7.06,7.15,0.99,{"date":1136,"open":1123,"high":1137,"low":1123,"close":1123,"change":395,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1123},"2026-03-13",7.14,-1.39,4400,{"date":1141,"open":1142,"high":1143,"low":1123,"close":1143,"change":550,"percent_change":1144,"volume":917,"transactions":9,"vwap":1143},"2026-03-12",7.13,7.18,0.7,{"date":1146,"open":1147,"high":1143,"low":1142,"close":1142,"change":1148,"percent_change":1149,"volume":810,"transactions":9,"vwap":1142},"2026-03-11",7.145,-0.025,-0.35,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1148,"percent_change":1149,"volume":1061,"transactions":9,"vwap":1155},"2026-03-10",7.17,7.19,7.076,7.155,{"date":1157,"open":1158,"high":1153,"low":1158,"close":1143,"change":909,"percent_change":1159,"volume":836,"transactions":9,"vwap":1143},"2026-03-09",7.105,-1.24,{"date":1161,"open":1111,"high":1162,"low":1086,"close":1163,"change":1164,"percent_change":1165,"volume":929,"transactions":9,"vwap":1163},"2026-03-06",7.33,7.27,0.032,0.44,{"date":1167,"open":1168,"high":1051,"low":1142,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-05",7.16,7.238,0.028,0.39,6400,{"date":1174,"open":1175,"high":1176,"low":1158,"close":1112,"change":109,"percent_change":543,"volume":1177,"transactions":9,"vwap":1112},"2026-03-04",7.23,7.38,63800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1133,"change":114,"percent_change":405,"volume":1183,"transactions":9,"vwap":1133},"2026-03-03",7.25,7.45,7.02,21600,{"date":1185,"open":1132,"high":1051,"low":1186,"close":1168,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1168},"2026-03-02",6.97,0.112,1.59,33000,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1107,"volume":1195,"transactions":9,"vwap":1193},"2026-02-27",7.09,7.048,0.048,3100,{"date":1197,"open":1198,"high":1199,"low":1117,"close":1117,"change":753,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1117},"2026-02-26",7.04,7.058,-0.71,7200,{"date":1203,"open":1204,"high":1086,"low":1205,"close":1206,"change":560,"percent_change":91,"volume":1207,"transactions":9,"vwap":1206},"2026-02-25",6.879,6.75,7.05,12800,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":996,"percent_change":1211,"volume":672,"transactions":9,"vwap":1210},"2026-02-24",6.82,1.49,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1081,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-23",6.86,6.909,6.69,6.72,-1.18,4900,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-20",6.71,6.8,0.19,2.87,6000,{"date":1228,"open":1229,"high":1223,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-19",6.5,6.61,-0.015,-0.23,3400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-18",6.77,6.78,6.625,-0.135,-2,1900,{"date":1243,"open":1244,"high":1117,"low":1244,"close":1245,"change":144,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-17",6.44,6.76,4.97,6200,{"date":1249,"open":1250,"high":1244,"low":1250,"close":1244,"change":1251,"percent_change":1252,"volume":667,"transactions":9,"vwap":1244},"2026-02-13",6.34,0.095,1.5,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1233,"transactions":9,"vwap":1258},"2026-02-12",6.37,6.38,6.343,6.345,0.015,0.24,{"date":1262,"open":1263,"high":1256,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-11",6.17,6.33,0.16,2.59,17300,{"date":1269,"open":1270,"high":1271,"low":1263,"close":1263,"change":776,"percent_change":1095,"volume":1207,"transactions":9,"vwap":1263},"2026-02-10",6.2,6.306,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1270,"change":584,"percent_change":584,"volume":1247,"transactions":9,"vwap":1270},"2026-02-09",6.19,6.25,{"date":1277,"open":1270,"high":1278,"low":29,"close":1270,"change":584,"percent_change":584,"volume":1075,"transactions":9,"vwap":1270},"2026-02-06",6.21,{"date":1280,"open":1256,"high":1256,"low":1270,"close":1270,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1270},"2026-02-05",-0.175,-2.75,3900,{"date":1285,"open":1256,"high":1256,"low":1286,"close":1286,"change":922,"percent_change":1081,"volume":821,"transactions":9,"vwap":1286},"2026-02-04",6.375,{"date":1288,"open":249,"high":249,"low":1256,"close":1256,"change":1289,"percent_change":1290,"volume":1195,"transactions":9,"vwap":1256},"2026-02-03",-0.075,-1.16,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1094,"percent_change":1295,"volume":672,"transactions":9,"vwap":1294},"2026-02-02",6.4,6.455,-0.54,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":584,"percent_change":584,"volume":176,"transactions":9,"vwap":1299},"2026-01-30",6.499,6.49,{"date":1301,"open":1299,"high":1229,"low":1299,"close":1299,"change":569,"percent_change":1302,"volume":917,"transactions":9,"vwap":1299},"2026-01-29",0.31,{"date":1304,"open":1229,"high":1229,"low":249,"close":249,"change":114,"percent_change":1305,"volume":1306,"transactions":9,"vwap":249},"2026-01-28",-0.15,3200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":904,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-27",6.51,6.6,6.475,6.48,-1.07,11500,{"date":1316,"open":348,"high":1310,"low":1317,"close":1317,"change":753,"percent_change":1318,"volume":1075,"transactions":9,"vwap":1317},"2026-01-26",6.55,-0.76,{"date":1320,"open":1310,"high":1310,"low":1321,"close":1310,"change":550,"percent_change":1322,"volume":1172,"transactions":9,"vwap":1310},"2026-01-23",6.57,0.76,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1317,"change":1327,"percent_change":1328,"volume":929,"transactions":9,"vwap":1317},"2026-01-22",6.67,6.54,-0.174,-2.59,{"date":1330,"open":1205,"high":1205,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-21",6.66,6.724,-0.056,-0.83,10800,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1237,"change":395,"percent_change":1340,"volume":1335,"transactions":9,"vwap":1237},"2026-01-20",6.9,6.775,-1.45,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":851,"percent_change":891,"volume":759,"transactions":9,"vwap":1345},"2026-01-16",6.87,6.99,6.88,{"date":1347,"open":1348,"high":1348,"low":1343,"close":1349,"change":550,"percent_change":41,"volume":911,"transactions":9,"vwap":1349},"2026-01-15",6.93,6.92,{"date":1351,"open":1352,"high":1117,"low":1343,"close":1343,"change":114,"percent_change":1305,"volume":917,"transactions":9,"vwap":1343},"2026-01-14",6.918,{"date":1354,"open":1214,"high":1344,"low":1214,"close":1345,"change":621,"percent_change":1355,"volume":176,"transactions":9,"vwap":1345},"2026-01-13",-1.57,{"date":1357,"open":1117,"high":1117,"low":1186,"close":1344,"change":114,"percent_change":405,"volume":906,"transactions":9,"vwap":1344},"2026-01-12",{"date":1359,"open":1117,"high":1086,"low":1117,"close":1117,"change":1305,"percent_change":1360,"volume":939,"transactions":9,"vwap":1117},"2026-01-09",-2.1,{"date":1362,"open":1363,"high":1133,"low":1363,"close":1133,"change":826,"percent_change":1364,"volume":816,"transactions":9,"vwap":1133},"2026-01-08",7.01,2.14,{"date":1366,"open":1117,"high":1117,"low":1117,"close":1117,"change":550,"percent_change":1367,"volume":982,"transactions":9,"vwap":1117},"2026-01-07",0.72,{"date":1369,"open":1370,"high":1206,"low":1371,"close":1371,"change":996,"percent_change":1001,"volume":686,"transactions":9,"vwap":1371},"2026-01-06",6.971,6.95,{"date":1373,"open":1374,"high":1132,"low":514,"close":514,"change":951,"percent_change":1165,"volume":867,"transactions":9,"vwap":514},"2026-01-05",6.993,{"date":1376,"open":1205,"high":1210,"low":1205,"close":1210,"change":569,"percent_change":684,"volume":1377,"transactions":9,"vwap":1210},"2026-01-02",2700,{"date":1379,"open":1205,"high":1345,"low":1205,"close":1223,"change":550,"percent_change":161,"volume":789,"transactions":9,"vwap":1223},"2025-12-31",{"date":1381,"open":1236,"high":1210,"low":1325,"close":1205,"change":395,"percent_change":1382,"volume":803,"transactions":9,"vwap":1205},"2025-12-30",-1.46,{"date":1384,"open":514,"high":1385,"low":1205,"close":514,"change":951,"percent_change":1165,"volume":1386,"transactions":9,"vwap":514},"2025-12-29",6.856,6800,{"date":1388,"open":514,"high":1389,"low":1210,"close":1210,"change":584,"percent_change":584,"volume":795,"transactions":9,"vwap":1210},"2025-12-26",6.893,{"date":1391,"open":1392,"high":1210,"low":1392,"close":1210,"change":938,"percent_change":826,"volume":821,"transactions":9,"vwap":1210},"2025-12-24",6.81,{"date":1394,"open":1392,"high":1344,"low":1392,"close":1392,"change":1395,"percent_change":733,"volume":810,"transactions":9,"vwap":1392},"2025-12-23",-0.019,{"date":1397,"open":514,"high":1345,"low":1210,"close":1398,"change":1399,"percent_change":980,"volume":1400,"transactions":9,"vwap":1398},"2025-12-22",6.829,0.009,6600,{"date":1402,"open":1338,"high":1338,"low":1210,"close":1210,"change":1081,"percent_change":1290,"volume":1032,"transactions":9,"vwap":1210},"2025-12-19",{"date":1404,"open":1371,"high":1117,"low":1338,"close":1338,"change":550,"percent_change":41,"volume":679,"transactions":9,"vwap":1338},"2025-12-18",{"date":1406,"open":1210,"high":1206,"low":1210,"close":514,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":514},"2025-12-17",-0.32,-4.46,12100,{"date":1411,"open":1117,"high":1153,"low":1343,"close":1152,"change":776,"percent_change":1129,"volume":853,"transactions":9,"vwap":1152},"2025-12-16",{"date":1413,"open":1363,"high":1111,"low":1414,"close":1111,"change":114,"percent_change":405,"volume":853,"transactions":9,"vwap":1111},"2025-12-15",6.91,{"date":1416,"open":1112,"high":1112,"low":1417,"close":1112,"change":776,"percent_change":793,"volume":1386,"transactions":9,"vwap":1112},"2025-12-12",6.96,{"date":1419,"open":1420,"high":1180,"low":1175,"close":703,"change":951,"percent_change":1421,"volume":986,"transactions":9,"vwap":703},"2025-12-11",7.231,0.42,{"date":1423,"open":1168,"high":1424,"low":1168,"close":1112,"change":584,"percent_change":584,"volume":1241,"transactions":9,"vwap":1112},"2025-12-10",7.251,{"date":1426,"open":1112,"high":1427,"low":1133,"close":1112,"change":1428,"percent_change":1429,"volume":1219,"transactions":9,"vwap":1112},"2025-12-09",7.36,-0.29,-3.87,{"date":1431,"open":1163,"high":1024,"low":1111,"close":1024,"change":154,"percent_change":200,"volume":1432,"transactions":9,"vwap":1024},"2025-12-08",11900,{"date":1434,"open":1110,"high":1110,"low":1133,"close":1133,"change":938,"percent_change":576,"volume":692,"transactions":9,"vwap":1133},"2025-12-05",{"date":1436,"open":1437,"high":1133,"low":1437,"close":1137,"change":1438,"percent_change":851,"volume":1010,"transactions":9,"vwap":1137},"2025-12-04",7.117,-0.003,{"date":1440,"open":1152,"high":1152,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":176,"transactions":9,"vwap":1441},"2025-12-03",7.143,-0.092,-1.27,{"date":1445,"open":1143,"high":1446,"low":1143,"close":1446,"change":1447,"percent_change":1448,"volume":692,"transactions":9,"vwap":1446},"2025-12-02",7.235,0.055,0.77,{"date":1450,"open":1143,"high":1143,"low":1192,"close":1143,"change":1148,"percent_change":1149,"volume":929,"transactions":9,"vwap":1143},"2025-12-01",{"date":1452,"open":1453,"high":1453,"low":1122,"close":1122,"change":1251,"percent_change":85,"volume":692,"transactions":9,"vwap":1122},"2025-11-28",7.3,{"date":1455,"open":1456,"high":1080,"low":1457,"close":1457,"change":405,"percent_change":1458,"volume":1083,"transactions":9,"vwap":1457},"2025-11-26",7.167,7.11,-1.93,{"date":1460,"open":1181,"high":1461,"low":1180,"close":1180,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1180},"2025-11-25",7.459,-0.145,-1.96,5000,{"date":1466,"open":1467,"high":1024,"low":1111,"close":1468,"change":569,"percent_change":1469,"volume":1241,"transactions":9,"vwap":1468},"2025-11-24",7.258,7.395,0.27,{"date":1471,"open":1472,"high":1473,"low":1348,"close":1473,"change":1474,"percent_change":1475,"volume":939,"transactions":9,"vwap":1473},"2025-11-21",6.98,7.375,0.045,0.61,{"date":1477,"open":1162,"high":1162,"low":1162,"close":1162,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":1162},"2025-11-20",{"date":1479,"open":1162,"high":1162,"low":1162,"close":1162,"change":1480,"percent_change":769,"volume":953,"transactions":9,"vwap":1162},"2025-11-19",0.064,{"date":1482,"open":1483,"high":1484,"low":1132,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-11-18",7.07,7.32,7.266,0.196,2.77,8600,{"date":1490,"open":1206,"high":1483,"low":1206,"close":1483,"change":1491,"percent_change":1492,"volume":1283,"transactions":9,"vwap":1483},"2025-11-17",-0.036,-0.51,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1499,"volume":746,"transactions":9,"vwap":1496},"2025-11-14",6.943,7.106,6.902,0.026,0.37,{"date":1501,"open":1502,"high":1123,"low":1502,"close":1123,"change":843,"percent_change":1503,"volume":810,"transactions":9,"vwap":1123},"2025-11-13",6.986,1.14,{"date":1505,"open":1345,"high":1117,"low":1214,"close":1117,"change":1506,"percent_change":1507,"volume":1061,"transactions":9,"vwap":1117},"2025-11-12",-0.048,-0.68,{"date":1509,"open":1193,"high":1193,"low":1193,"close":1193,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":1193},"2025-11-11",{"date":1511,"open":514,"high":1512,"low":514,"close":1193,"change":1513,"percent_change":776,"volume":692,"transactions":9,"vwap":1193},"2025-11-10",7.083,-0.002,{"date":1515,"open":1206,"high":1206,"low":1206,"close":1206,"change":1081,"percent_change":1516,"volume":821,"transactions":9,"vwap":1206},"2025-11-07",-1.12,{"date":1518,"open":1168,"high":1152,"low":1519,"close":1142,"change":980,"percent_change":1520,"volume":836,"transactions":9,"vwap":1142},"2025-11-06",7.085,1.86,{"date":1522,"open":1210,"high":1117,"low":1210,"close":1117,"change":696,"percent_change":1523,"volume":789,"transactions":9,"vwap":1117},"2025-11-05",2.94,{"date":1525,"open":1223,"high":1223,"low":1223,"close":1223,"change":934,"percent_change":1428,"volume":672,"transactions":9,"vwap":1223},"2025-11-04",{"date":1527,"open":1210,"high":1210,"low":1210,"close":1210,"change":762,"percent_change":1528,"volume":953,"transactions":9,"vwap":1210},"2025-11-03",-2.43,{"date":1530,"open":1344,"high":1344,"low":1344,"close":1344,"change":690,"percent_change":1531,"volume":679,"transactions":9,"vwap":1344},"2025-10-31",-1.83,{"date":1533,"open":1128,"high":1128,"low":1128,"close":1128,"change":584,"percent_change":584,"volume":584,"transactions":9,"vwap":1128},"2025-10-30",{"date":1535,"open":514,"high":1143,"low":514,"close":1128,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1128},"2025-10-29",0.26,3.79,5400,{"date":1540,"open":1214,"high":1214,"low":1214,"close":1214,"change":584,"percent_change":584,"volume":176,"transactions":9,"vwap":1214},"2025-10-28",{"date":1542,"open":1338,"high":1543,"low":1214,"close":1214,"change":1544,"percent_change":1545,"volume":1010,"transactions":9,"vwap":1214},"2025-10-27",7.015,-0.275,-3.85,{"date":1547,"open":1548,"high":1549,"low":1392,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-10-24",6.871,7.135,0.185,2.66,7100,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1371,"change":550,"percent_change":1367,"volume":986,"transactions":9,"vwap":1371},"2025-10-23",6.963,6.833,{"date":1558,"open":514,"high":1117,"low":514,"close":1338,"change":1194,"percent_change":1144,"volume":901,"transactions":9,"vwap":1338},"2025-10-22",{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":486,"volume":976,"transactions":9,"vwap":1561},"2025-10-21",6.852,-0.315,{"date":1564,"open":1117,"high":1565,"low":1472,"close":1456,"change":1566,"percent_change":1567,"volume":867,"transactions":9,"vwap":1456},"2025-10-20",7.171,0.147,2.09,{"date":1569,"open":1570,"high":1182,"low":1570,"close":1182,"change":1081,"percent_change":1571,"volume":821,"transactions":9,"vwap":1182},"2025-10-17",6.883,-1.13,{"date":1573,"open":1117,"high":1137,"low":514,"close":1086,"change":1073,"percent_change":1574,"volume":939,"transactions":9,"vwap":1086},"2025-10-16",3.2,{"date":1576,"open":1483,"high":1192,"low":1345,"close":1345,"change":1577,"percent_change":1578,"volume":1061,"transactions":9,"vwap":1345},"2025-10-15",-0.023,-0.33,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1138,"volume":679,"transactions":9,"vwap":1582},"2025-10-14",6.935,6.903,-0.097,{"date":1585,"open":1117,"high":1117,"low":1392,"close":1117,"change":584,"percent_change":584,"volume":853,"transactions":9,"vwap":1117},"2025-10-13",{"date":1587,"open":1363,"high":1363,"low":1348,"close":1117,"change":114,"percent_change":405,"volume":1061,"transactions":9,"vwap":1117},"2025-10-10",{"date":1589,"open":1483,"high":1086,"low":1117,"close":1363,"change":1081,"percent_change":1571,"volume":1195,"transactions":9,"vwap":1363},"2025-10-09",{"date":1591,"open":1592,"high":1143,"low":1117,"close":1192,"change":542,"percent_change":49,"volume":686,"transactions":9,"vwap":1192},"2025-10-08",7.095,{"date":1594,"open":1519,"high":1595,"low":1182,"close":1182,"change":114,"percent_change":405,"volume":836,"transactions":9,"vwap":1182},"2025-10-07",7.112,{"date":1597,"open":1117,"high":1598,"low":1117,"close":1599,"change":951,"percent_change":230,"volume":1600,"transactions":9,"vwap":1599},"2025-10-06",7.303,7.03,8800,{"date":1602,"open":1603,"high":1025,"low":1117,"close":1117,"change":1604,"percent_change":763,"volume":1605,"transactions":9,"vwap":1117},"2025-10-03",7.038,-0.151,37100,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1165,"volume":968,"transactions":9,"vwap":1608},"2025-10-02",7.151,0.031,{"date":1611,"open":1117,"high":1453,"low":1117,"close":1128,"change":934,"percent_change":733,"volume":1195,"transactions":9,"vwap":1128},"2025-10-01",{"date":1613,"open":1086,"high":1614,"low":1117,"close":1137,"change":1067,"percent_change":1615,"volume":917,"transactions":9,"vwap":1137},"2025-09-30",7.292,-2.19,{"date":1617,"open":1618,"high":1024,"low":1117,"close":1453,"change":1619,"percent_change":104,"volume":1620,"transactions":9,"vwap":1453},"2025-09-29",7.48,0.073,10100,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1551,"volume":679,"transactions":9,"vwap":1624},"2025-09-26",7.031,7.227,0.187,{"date":1627,"open":1206,"high":1628,"low":1363,"close":1198,"change":904,"percent_change":1629,"volume":939,"transactions":9,"vwap":1198},"2025-09-25",7.175,-0.98,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1457,"change":367,"percent_change":1634,"volume":816,"transactions":9,"vwap":1457},"2025-09-24",7.034,7.224,0.57,{"date":1636,"open":1348,"high":1162,"low":1392,"close":1483,"change":1469,"percent_change":1637,"volume":1219,"transactions":9,"vwap":1483},"2025-09-23",3.97,{"date":1639,"open":1618,"high":1618,"low":1223,"close":1223,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1223},"2025-09-22",-0.265,-3.75,8500,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":431,"percent_change":1382,"volume":789,"transactions":9,"vwap":1646},"2025-09-19",7.163,7.065,{"date":1648,"open":1087,"high":1649,"low":1650,"close":1152,"change":710,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1152},"2025-09-18",7.53,7.056,-4.53,9700,{"date":1654,"open":1180,"high":1655,"low":1175,"close":1656,"change":1657,"percent_change":1658,"volume":1552,"transactions":9,"vwap":1656},"2025-09-17",7.71,7.51,0.252,3.47,{"date":1660,"open":1111,"high":1467,"low":1086,"close":1467,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1467},"2025-09-16",0.058,0.81,7000,{"date":1665,"open":1349,"high":1111,"low":1349,"close":1111,"change":149,"percent_change":1666,"volume":795,"transactions":9,"vwap":1111},"2025-09-15",5.57,{"date":1668,"open":1669,"high":1111,"low":1210,"close":1210,"change":542,"percent_change":1670,"volume":1247,"transactions":9,"vwap":1210},"2025-09-12",6.84,1.04,{"date":1672,"open":1182,"high":1182,"low":1205,"close":1205,"change":376,"percent_change":268,"volume":929,"transactions":9,"vwap":1205},"2025-09-11",{"date":1674,"open":1414,"high":1675,"low":1414,"close":1137,"change":909,"percent_change":1159,"volume":770,"transactions":9,"vwap":1137},"2025-09-10",7.149,{"date":1677,"open":1182,"high":1180,"low":1678,"close":1175,"change":657,"percent_change":1679,"volume":958,"transactions":9,"vwap":1175},"2025-09-09",6.866,-1.63,{"date":1681,"open":1599,"high":1427,"low":1599,"close":1682,"change":1260,"percent_change":1683,"volume":712,"transactions":9,"vwap":1682},"2025-09-08",7.35,3.38,{"date":1685,"open":1206,"high":1168,"low":1206,"close":1457,"change":923,"percent_change":1686,"volume":911,"transactions":9,"vwap":1457},"2025-09-05",-0.84,{"date":1688,"open":1153,"high":1111,"low":1689,"close":1152,"change":776,"percent_change":1129,"volume":901,"transactions":9,"vwap":1152},"2025-09-04",7.118,{"date":1691,"open":1137,"high":1111,"low":1206,"close":1111,"change":826,"percent_change":1692,"volume":1195,"transactions":9,"vwap":1111},"2025-09-03",2.13,{"date":1694,"open":1695,"high":1453,"low":1696,"close":1206,"change":1697,"percent_change":1698,"volume":1139,"transactions":9,"vwap":1206},"2025-09-02",7.007,6.929,-0.214,-2.95,{"date":1700,"open":1163,"high":1110,"low":514,"close":1701,"change":1702,"percent_change":702,"volume":867,"transactions":9,"vwap":1701},"2025-08-29",7.264,0.039,{"date":1704,"open":1338,"high":1093,"low":1338,"close":1705,"change":1706,"percent_change":348,"volume":1663,"transactions":9,"vwap":1705},"2025-08-28",7.225,0.445,{"date":1708,"open":1709,"high":1214,"low":1709,"close":1237,"change":996,"percent_change":1252,"volume":1241,"transactions":9,"vwap":1237},"2025-08-27",6.683,{"date":1711,"open":1599,"high":1599,"low":1712,"close":1712,"change":1149,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-08-26",6.68,-4.98,15600,{"date":1716,"open":1717,"high":1484,"low":1117,"close":1599,"change":909,"percent_change":1718,"volume":853,"transactions":9,"vwap":1599},"2025-08-25",7.284,-1.26,{"date":1720,"open":1133,"high":1175,"low":1721,"close":1128,"change":1722,"percent_change":1723,"volume":1075,"transactions":9,"vwap":1128},"2025-08-22",7.097,-0.057,-0.79,{"date":1725,"open":1112,"high":1175,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":692,"transactions":9,"vwap":1726},"2025-08-21",7.177,-0.053,-0.73,{"date":1730,"open":1175,"high":1110,"low":1086,"close":1175,"change":904,"percent_change":1113,"volume":1731,"transactions":9,"vwap":1175},"2025-08-20",6300,{"date":1733,"open":1106,"high":1734,"low":1106,"close":1453,"change":951,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1453},"2025-08-19",7.65,0.41,22500,{"date":1738,"open":1086,"high":1024,"low":1086,"close":1163,"change":569,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1163},"2025-08-18",0.28,67600,{"date":1742,"open":1743,"high":1743,"low":1180,"close":1180,"change":1744,"percent_change":734,"volume":789,"transactions":9,"vwap":1180},"2025-08-15",7.37,-0.25,{"date":1746,"open":1071,"high":1747,"low":1051,"close":1024,"change":569,"percent_change":1469,"volume":1400,"transactions":9,"vwap":1024},"2025-08-14",7.598,{"date":1749,"open":1050,"high":1750,"low":1168,"close":1618,"change":1224,"percent_change":1751,"volume":947,"transactions":9,"vwap":1618},"2025-08-13",7.625,2.61,{"date":1753,"open":1153,"high":1754,"low":1133,"close":1093,"change":1027,"percent_change":1755,"volume":947,"transactions":9,"vwap":1093},"2025-08-12",7.697,2.53,{"date":1757,"open":1656,"high":1758,"low":1117,"close":1457,"change":376,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1457},"2025-08-11",7.646,-5.2,16500,{"date":1762,"open":1064,"high":1763,"low":1024,"close":1024,"change":1764,"percent_change":1765,"volume":917,"transactions":9,"vwap":1024},"2025-08-08",7.753,-0.182,-2.37,{"date":1767,"open":1024,"high":717,"low":1024,"close":1768,"change":1769,"percent_change":149,"volume":1770,"transactions":9,"vwap":1768},"2025-08-07",7.682,0.029,5100,{"date":1772,"open":1773,"high":1774,"low":708,"close":1774,"change":1775,"percent_change":1776,"volume":1600,"transactions":9,"vwap":1774},"2025-08-06",7.62,7.653,0.213,2.86,{"date":1778,"open":1779,"high":1779,"low":1080,"close":1080,"change":584,"percent_change":584,"volume":1061,"transactions":9,"vwap":1080},"2025-08-05",7.636,{"date":1781,"open":1682,"high":1782,"low":1682,"close":1080,"change":576,"percent_change":1783,"volume":1139,"transactions":9,"vwap":1080},"2025-08-04",7.603,1.92,{"date":1785,"open":1065,"high":1079,"low":1453,"close":1453,"change":1786,"percent_change":1787,"volume":1247,"transactions":9,"vwap":1453},"2025-08-01",-0.4,-5.19,{"date":1789,"open":1087,"high":1025,"low":1087,"close":1025,"change":1790,"percent_change":1791,"volume":911,"transactions":9,"vwap":1025},"2025-07-31",-0.071,-0.91,{"date":1793,"open":1087,"high":1794,"low":1427,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-07-30",7.78,7.771,0.421,5.73,12200,{"date":1800,"open":1176,"high":1041,"low":1093,"close":1682,"change":1305,"percent_change":1240,"volume":810,"transactions":9,"vwap":1682},"2025-07-29",{"date":1802,"open":716,"high":1803,"low":1024,"close":1024,"change":1407,"percent_change":1804,"volume":1139,"transactions":9,"vwap":1024},"2025-07-28",7.821,-4.09,{"date":1806,"open":1807,"high":1807,"low":1808,"close":701,"change":665,"percent_change":1809,"volume":958,"transactions":9,"vwap":701},"2025-07-25",7.93,7.81,1.56,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1025,"change":367,"percent_change":1815,"volume":1306,"transactions":9,"vwap":1025},"2025-07-24",7.73,7.885,7.688,0.52,{"date":1817,"open":708,"high":1818,"low":708,"close":1072,"change":1819,"percent_change":824,"volume":1139,"transactions":9,"vwap":1072},"2025-07-23",7.69,0.62,{"date":1821,"open":1024,"high":1822,"low":1117,"close":1198,"change":793,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1198},"2025-07-22",7.502,-5.5,13900,{"date":1826,"open":726,"high":715,"low":1181,"close":1181,"change":1428,"percent_change":1641,"volume":1827,"transactions":9,"vwap":1181},"2025-07-21",31000,{"date":1829,"open":716,"high":1830,"low":1831,"close":1832,"change":826,"percent_change":1833,"volume":803,"transactions":9,"vwap":1832},"2025-07-18",7.898,7.63,7.74,1.98,{"date":1835,"open":1044,"high":1836,"low":1044,"close":1079,"change":109,"percent_change":347,"volume":803,"transactions":9,"vwap":1079},"2025-07-17",7.79,{"date":1838,"open":716,"high":1812,"low":1649,"close":1649,"change":710,"percent_change":1839,"volume":789,"transactions":9,"vwap":1649},"2025-07-16",-4.32,{"date":1841,"open":1842,"high":1843,"low":1105,"close":1843,"change":1081,"percent_change":1844,"volume":1083,"transactions":9,"vwap":1843},"2025-07-15",7.291,7.87,-1.01,{"date":1846,"open":567,"high":1847,"low":1206,"close":745,"change":1305,"percent_change":1848,"volume":1849,"transactions":9,"vwap":745},"2025-07-14",8.157,-1.85,30400,{"date":1851,"open":598,"high":1852,"low":567,"close":676,"change":1853,"percent_change":1854,"volume":1400,"transactions":9,"vwap":676},"2025-07-11",8.325,-0.335,-3.97,{"date":1856,"open":737,"high":781,"low":683,"close":1857,"change":1858,"percent_change":1765,"volume":1010,"transactions":9,"vwap":1857},"2025-07-10",8.435,-0.205,{"date":1860,"open":559,"high":1861,"low":1862,"close":1863,"change":952,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-07-09",8.735,8.09,8.64,4.35,30800,{"date":1867,"open":1079,"high":522,"low":1656,"close":635,"change":1499,"percent_change":1868,"volume":1869,"transactions":9,"vwap":635},"2025-07-08",4.68,45900,{"date":1871,"open":1050,"high":583,"low":1872,"close":583,"change":534,"percent_change":1873,"volume":1874,"transactions":9,"vwap":583},"2025-07-07",7.47,2.73,34100,{"date":1876,"open":1025,"high":1025,"low":1877,"close":1025,"change":584,"percent_change":584,"volume":1010,"transactions":9,"vwap":1025},"2025-07-03",7.478,{"date":1879,"open":716,"high":1880,"low":1618,"close":1025,"change":904,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1025},"2025-07-02",7.77,-0.9,13100,{"date":1884,"open":701,"high":1007,"low":1079,"close":1880,"change":367,"percent_change":1815,"volume":1207,"transactions":9,"vwap":1880},"2025-07-01",{"date":1886,"open":1887,"high":583,"low":1888,"close":1812,"change":560,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1812},"2025-06-30",7.61,7.422,3.07,13600,{"date":1892,"open":645,"high":645,"low":1110,"close":1024,"change":885,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1024},"2025-06-27",-2.6,28600,{"date":1896,"open":1897,"high":717,"low":1898,"close":1025,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1025},"2025-06-26",6.89,6.606,1.05,15.79,100800,{"date":1903,"open":1904,"high":1111,"low":1905,"close":1906,"change":584,"percent_change":584,"volume":1907,"transactions":9,"vwap":1906},"2025-06-25",6.74,6,6.65,77400,{"date":1909,"open":1734,"high":1910,"low":1230,"close":1906,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1906},"2025-06-24",8.022,-1,-13.07,104200,{"date":1915,"open":1230,"high":695,"low":1916,"close":1734,"change":1670,"percent_change":336,"volume":1917,"transactions":9,"vwap":1734},"2025-06-23",6.405,580000,{"date":1919,"open":1920,"high":1205,"low":1920,"close":1230,"change":1224,"percent_change":1074,"volume":1921,"transactions":9,"vwap":1230},"2025-06-20",6.41,12700,{"date":1923,"open":1216,"high":1216,"low":1924,"close":1925,"change":1744,"percent_change":1641,"volume":1926,"transactions":9,"vwap":1925},"2025-06-18",6.179,6.42,7800,{"date":1928,"open":1325,"high":1216,"low":1929,"close":1325,"change":934,"percent_change":1930,"volume":1306,"transactions":9,"vwap":1325},"2025-06-17",6.076,-0.3,{"date":1932,"open":1331,"high":1237,"low":1933,"close":1216,"change":114,"percent_change":1305,"volume":1934,"transactions":9,"vwap":1216},"2025-06-16",6.01,24600,{"date":1936,"open":514,"high":514,"low":1244,"close":1937,"change":665,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-06-13",6.7,1.82,19000,{"date":1941,"open":1942,"high":1943,"low":249,"close":1944,"change":753,"percent_change":1945,"volume":1770,"transactions":9,"vwap":1944},"2025-06-12",6.598,6.62,6.58,-0.75,{"date":1947,"open":1948,"high":1906,"low":1948,"close":1949,"change":1027,"percent_change":1950,"volume":1552,"transactions":9,"vwap":1949},"2025-06-11",6.45,6.63,2.79,{"date":1952,"open":1953,"high":1326,"low":1270,"close":1948,"change":144,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1948},"2025-06-10",6.211,5.22,11100,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1067,"percent_change":593,"volume":1961,"transactions":9,"vwap":1960},"2025-06-09",6.27,6.1,6.13,11200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":1968,"volume":1600,"transactions":9,"vwap":1965},"2025-06-06",6.18,6.29,6.092,0.11,1.78,{"date":1970,"open":1263,"high":1244,"low":1263,"close":1964,"change":114,"percent_change":1067,"volume":1971,"transactions":9,"vwap":1964},"2025-06-05",5900,{"date":1973,"open":1974,"high":1944,"low":1975,"close":1274,"change":1976,"percent_change":1823,"volume":1201,"transactions":9,"vwap":1274},"2025-06-04",6.35,6.134,-0.36,{"date":1978,"open":1979,"high":1944,"low":1980,"close":1317,"change":551,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1317},"2025-06-03",6.15,6.14,10.08,9600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":358,"change":657,"percent_change":1988,"volume":1663,"transactions":9,"vwap":358},"2025-06-02",6.07,6.23,5.846,-1.98,{"date":1990,"open":1991,"high":1250,"low":1992,"close":1985,"change":776,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1985},"2025-05-30",6.175,6.05,-0.49,19500,{"date":1996,"open":1997,"high":1270,"low":1997,"close":1959,"change":843,"percent_change":916,"volume":881,"transactions":9,"vwap":1959},"2025-05-29",5.88,{"date":1999,"open":1997,"high":2000,"low":1997,"close":2001,"change":584,"percent_change":584,"volume":2002,"transactions":9,"vwap":2001},"2025-05-28",6.03,6.02,9200,{"date":2004,"open":2000,"high":2000,"low":2005,"close":2001,"change":951,"percent_change":2006,"volume":1247,"transactions":9,"vwap":2001},"2025-05-27",5.841,0.5,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":783,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-05-23",5.53,5.99,1.53,17500,{"date":2014,"open":2015,"high":1959,"low":2016,"close":2016,"change":762,"percent_change":2017,"volume":1663,"transactions":9,"vwap":2016},"2025-05-22",6.09,5.9,-2.8,{"date":2019,"open":2016,"high":1980,"low":2016,"close":1985,"change":569,"percent_change":2020,"volume":698,"transactions":9,"vwap":1985},"2025-05-21",0.33,{"date":2022,"open":2023,"high":2024,"low":2023,"close":1992,"change":980,"percent_change":2025,"volume":1032,"transactions":9,"vwap":1992},"2025-05-20",5.85,6.115,2.2,{"date":2027,"open":1933,"high":1979,"low":2028,"close":2029,"change":885,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-05-19",5.8,5.92,-3.27,12400,{"date":2033,"open":1250,"high":1250,"low":2029,"close":2034,"change":1081,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-05-16",6.12,-1.29,15100,{"date":2038,"open":2039,"high":1256,"low":2001,"close":1270,"change":996,"percent_change":2040,"volume":929,"transactions":9,"vwap":1270},"2025-05-15",6.04,1.64,{"date":2042,"open":1933,"high":1312,"low":1933,"close":1959,"change":367,"percent_change":139,"volume":2043,"transactions":9,"vwap":1959},"2025-05-14",14200,{"date":2045,"open":1310,"high":1906,"low":2046,"close":2047,"change":298,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-05-13",6.0050001,6.06,-8.04,22400,{"date":2051,"open":2052,"high":1117,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-05-12",5.78,6.59,0.71,12.07,53800,{"date":2058,"open":2059,"high":358,"low":2059,"close":1997,"change":451,"percent_change":2060,"volume":1314,"transactions":9,"vwap":1997},"2025-05-09",5.6,3.98,{"date":2062,"open":2063,"high":2064,"low":2059,"close":2065,"change":2066,"percent_change":1723,"volume":2067,"transactions":9,"vwap":2065},"2025-05-08",5.65,5.875,5.655,-0.045,21200,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":584,"percent_change":584,"volume":2073,"transactions":9,"vwap":2072},"2025-05-07",5.63,5.855,5.7,3800,{"date":2075,"open":2076,"high":2016,"low":2072,"close":2072,"change":923,"percent_change":423,"volume":2077,"transactions":9,"vwap":2072},"2025-05-06",5.79,15000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":738,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-05-05",5.29,5.76,5.085,8.88,17900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2080,"change":1265,"percent_change":2090,"volume":764,"transactions":9,"vwap":2080},"2025-05-02",5.21,5.294,5,3.12,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":542,"percent_change":221,"volume":2097,"transactions":9,"vwap":2096},"2025-05-01",5.11,5.35,5.08,5.13,19400,{"date":2099,"open":200,"high":2100,"low":2101,"close":2102,"change":1224,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-04-30",5.3,4.7,5.06,3.9,32700,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2107,"change":665,"percent_change":1755,"volume":1798,"transactions":9,"vwap":2107},"2025-04-29",4.87,4.85,{"date":2110,"open":2111,"high":2108,"low":2112,"close":2113,"change":395,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-04-28",4.84,4.52,4.75,-2.06,14900,{"date":2117,"open":2107,"high":2107,"low":2118,"close":2108,"change":109,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2108},"2025-04-25",4.58,1.25,35500,{"date":2122,"open":2123,"high":2107,"low":2123,"close":2124,"change":783,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-04-24",4.44,4.79,1.91,15400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2101,"change":1967,"percent_change":1028,"volume":2132,"transactions":9,"vwap":2101},"2025-04-23",4.55,4.8,4.4,27500,{"date":182,"open":2134,"high":2135,"low":178,"close":2136,"change":996,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},4.49,4.6,4.59,2.23,119900]