[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISOU":3,"homepage-market-summary":30,"stock-historical-ISOU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ISOU","2026-10-05",{"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},"IsoEnergy Ltd.","NYSE American",null,"Common Stock","IsoEnergy Ltd is engaged in the acquisition, exploration, and evaluation of uranium properties in Canada. The company's project profile includes Geiger, Thorburn Lake, Full Moon, Edge, Collins Bay Extension, North Thorburn, 2Z Lake, and Madison. It operates in Canada, the United States, and Australia.","24",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.47,9.19,9.49,9.05,9.17,0.3,3.27,111692.358434,1444,9.368,13.58,7.19,120368.29617489243,35.7,2374,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},5.633,98932,36110142.339898,65.85,"2025-04-23",[183,184,194,204,214,224,235,246,254,264,274,283,293,304,313,323,332,341,350,360,371,381,389,398,407,415,426,437,447,456,467,477,487,496,505,516,523,531,542,552,560,570,580,587,596,605,614,623,633,642,651,659,666,674,682,691,697,702,707,712,719,724,729,735,742,747,752,757,763,769,773,778,784,788,796,803,809,816,824,831,837,844,850,856,862,868,877,885,891,896,903,911,919,923,929,935,941,947,953,961,968,974,981,990,997,1004,1012,1019,1023,1027,1033,1039,1044,1052,1057,1063,1071,1077,1084,1089,1094,1098,1104,1109,1114,1118,1124,1128,1133,1140,1144,1149,1155,1160,1165,1168,1172,1179,1184,1191,1197,1202,1206,1211,1217,1224,1230,1238,1243,1248,1254,1260,1265,1269,1273,1279,1282,1289,1293,1297,1300,1304,1308,1313,1318,1322,1327,1332,1340,1349,1353,1359,1366,1372,1377,1383,1388,1393,1398,1403,1406,1411,1414,1419,1425,1429,1434,1439,1443,1446,1450,1455,1461,1467,1473,1479,1485,1492,1499,1506,1514,1521,1530,1537,1542,1547,1553,1558,1564,1568,1575,1581,1587,1593,1600,1606,1612,1618,1625,1631,1637,1644,1651,1658,1665,1670,1675,1680,1686,1690,1698,1703,1706,1709,1714,1718,1723,1727,1733,1740,1744,1748,1754,1759,1763,1768,1774,1780,1786,1790,1794,1798,1801,1806,1812,1817,1821,1826,1830,1834,1837,1841,1844,1849,1855,1860,1867,1872,1876,1879,1886,1893,1898,1903,1910,1917,1923,1929,1933,1939,1944,1949,1956,1964,1969,1973,1978,1985,1991,1998,2004,2009,2017,2024,2031,2037,2044,2051,2057,2065,2072,2077,2083,2091,2096,2101,2107,2110,2115,2119,2125,2132,2138,2143,2148,2153,2158,2164,2169,2177,2182,2186,2191,2194,2198,2202,2206,2210,2218,2224,2230,2235,2240,2244,2248,2253,2258,2263,2266,2270,2273,2279,2286,2292,2298,2305,2312,2318,2325,2332,2336,2341,2349,2357,2363,2368,2375,2382,2388,2394,2401,2407,2410,2417,2423],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",9.24,9.38,9.08,0.27,3.03,151544.931234,1737,9.1884,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",8.91,9.07,8.7,8.9,0,122371.3555,2392,8.8699,{"date":205,"open":206,"high":207,"low":208,"close":199,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",9.41,9.63,8.895,-0.38,-4.09,188186.641077,2071,9.1118,{"date":215,"open":216,"high":217,"low":197,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",9.3,9.415,9.28,-0.01,-0.11,102796.835193,1300,9.2697,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",9.18,9.42,9.03,9.29,-0.06,-0.64,182101.9423,2241,9.2778,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",9.44,9.64,9.22,9.35,-0.09,-0.95,72398.422837,1567,9.3974,{"date":247,"open":248,"high":248,"low":229,"close":237,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",9.75,-0.36,-3.67,114420.934371,1665,9.4038,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",10.12,9.74,9.8,-0.39,-3.83,124017.39731,2124,9.8277,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",10.35,9.94,10.19,-0.07,-0.68,146969.441163,1511,10.1838,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":126,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",9.45,10.36,10.26,10.68,239348.76058,2259,10.0312,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",10.5,10.63,9.27,-1.16,-11.12,1006955.3516,5830,9.5465,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",10.67,10.7,10.38,10.43,0.12,1.16,152778.488272,2058,10.4785,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":230,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",10.51,10.13,10.31,-0.58,151773.1416,2180,10.2939,{"date":314,"open":315,"high":298,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",10.1,9.9,10.37,0.23,2.27,170211.078002,2085,10.1455,{"date":324,"open":306,"high":306,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",9.98,10.14,-0.5,-4.7,442448.861528,4800,10.1578,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",11.38,10.64,-0.43,-3.88,87594.320279,1084,10.8581,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",11.69,11.07,-0.91,-7.6,84128.170899,1200,11.2652,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",11.65,12.165,11.98,0.46,3.99,152560.206666,1875,11.9435,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",11.04,11.865,10.97,11.52,0.32,2.86,142907.073941,1689,11.5941,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":189,"volume":378,"transactions":379,"vwap":380},"2026-09-04",11.13,11.25,10.995,11.2,0.03,47290.245286,791,11.2039,{"date":382,"open":383,"high":383,"low":364,"close":384,"change":167,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",11.27,11.17,1.82,64957.2524,852,11.1731,{"date":390,"open":391,"high":392,"low":393,"close":364,"change":189,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",10.84,11.11,10.625,2.52,50100.133525,795,10.8459,{"date":399,"open":400,"high":400,"low":401,"close":296,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",11.01,10.52,-0.46,-4.12,119239.474434,1175,10.7779,{"date":408,"open":374,"high":409,"low":344,"close":410,"change":269,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",11.345,11.16,-0.62,65854.111774,801,11.1801,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",12.16,12.345,11.14,11.23,-0.97,-7.95,214554.466458,2528,11.3382,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",12.25,12.54,12.09,12.2,-0.03,-0.25,101010.7055,1251,12.3279,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":377,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",12.1,12.44,11.99,12.23,0.25,73501.404003,1036,12.2301,{"date":448,"open":449,"high":450,"low":449,"close":431,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",11.77,12.3391,0.44,3.74,191404.961692,2315,12.1404,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",11.94,12,11.44,11.76,-0.13,-1.09,237833.089973,1456,11.7179,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",10.58,11.93,11.89,1.65,16.11,191537.110357,2178,11.5559,{"date":478,"open":479,"high":393,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",10.61,10.05,10.24,-0.3,-2.85,56239.475062,919,10.2489,{"date":488,"open":306,"high":489,"low":490,"close":491,"change":189,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",10.6,10.375,10.54,2.63,108285.300671,1852,10.506,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":231,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",10.72,9.95,10.27,-5.87,142802.297582,1813,10.2122,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",10.39,11.08,10.3401,10.91,0.62,6.03,56148.046048,1188,10.806,{"date":517,"open":266,"high":518,"low":268,"close":519,"change":200,"percent_change":200,"volume":520,"transactions":521,"vwap":522},"2026-08-14",10.6588,10.29,18707.974103,560,10.3792,{"date":524,"open":489,"high":525,"low":519,"close":519,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",10.78,-0.26,-2.46,29874.41468,850,10.3826,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",11.06,11.1,10.48,10.55,-0.41,-3.74,39823.089082,775,10.7319,{"date":543,"open":544,"high":392,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",10.88,10.74,10.96,0.17,1.58,58200.88772,1226,10.9747,{"date":553,"open":479,"high":554,"low":277,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",10.79,0.37,3.55,90256.93735,1621,10.5679,{"date":561,"open":562,"high":563,"low":308,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",10.46,10.87,10.42,0.24,2.36,150605.923353,2257,10.5821,{"date":571,"open":572,"high":573,"low":238,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",9.7,10.59,10.18,0.26,2.62,133878.165618,3142,10.3142,{"date":581,"open":207,"high":499,"low":206,"close":582,"change":355,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",9.92,4.86,91403.656005,1774,9.7052,{"date":588,"open":589,"high":590,"low":187,"close":591,"change":269,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",9.56,9.86,9.46,-0.73,149730.169781,2653,9.5941,{"date":597,"open":17,"high":598,"low":599,"close":600,"change":565,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",9.76,9.3501,9.53,2.58,31660.112727,533,9.5724,{"date":606,"open":607,"high":608,"low":226,"close":229,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",9.815,9.9099,-0.47,-4.82,105211.235132,1463,9.462,{"date":615,"open":616,"high":617,"low":237,"close":598,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",9.55,9.9064,0.43,4.61,47462.207288,777,9.7169,{"date":624,"open":625,"high":248,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",9.5,9.2201,9.33,-0.05,-0.53,59475.574739,1028,9.4772,{"date":634,"open":635,"high":635,"low":636,"close":187,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",9.6,9.1,-0.27,-2.8,46496.13484,548,9.3185,{"date":643,"open":644,"high":645,"low":237,"close":646,"change":565,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",9.77,9.89,9.65,2.55,39387.839002,695,9.5695,{"date":652,"open":653,"high":653,"low":206,"close":206,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",9.87,-0.56,-5.62,36394.475199,678,9.5554,{"date":660,"open":661,"high":519,"low":590,"close":662,"change":220,"percent_change":463,"volume":663,"transactions":664,"vwap":665},"2026-07-23",9.88,9.97,89591.16834,1354,10.0756,{"date":667,"open":668,"high":507,"low":668,"close":669,"change":670,"percent_change":136,"volume":671,"transactions":672,"vwap":673},"2026-07-22",9.78,10.08,0.13,81905.6532,1135,10.1805,{"date":675,"open":625,"high":676,"low":677,"close":499,"change":106,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",9.96,9.4,7.92,57420.4135,734,9.7645,{"date":683,"open":684,"high":229,"low":685,"close":239,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",9.26,9.12,0.01,0.11,39292.520688,591,9.2044,{"date":692,"open":239,"high":625,"low":693,"close":694,"change":269,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-17",8.86,9.21,-0.75,51100,{"date":698,"open":499,"high":699,"low":684,"close":218,"change":592,"percent_change":700,"volume":701,"transactions":9,"vwap":218},"2026-07-16",9.99,-7.29,78100,{"date":703,"open":298,"high":298,"low":661,"close":704,"change":637,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-15",10.01,-2.63,65800,{"date":708,"open":704,"high":298,"low":704,"close":709,"change":451,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-14",10.28,4.47,63700,{"date":713,"open":714,"high":714,"low":207,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",10.49,9.84,-0.66,-6.29,81100,{"date":720,"open":268,"high":489,"low":268,"close":285,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":285},"2026-07-10",0.31,3.04,43800,{"date":725,"open":726,"high":278,"low":258,"close":268,"change":618,"percent_change":727,"volume":728,"transactions":9,"vwap":268},"2026-07-09",9.91,4.41,849700,{"date":730,"open":216,"high":267,"low":731,"close":598,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":598},"2026-07-08",9.23,0.29,3.06,68400,{"date":736,"open":737,"high":738,"low":206,"close":15,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":15},"2026-07-07",10.2,10.32,-0.85,-8.24,99900,{"date":743,"open":277,"high":391,"low":574,"close":738,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":738},"2026-07-06",0.28,2.79,83600,{"date":748,"open":715,"high":498,"low":258,"close":749,"change":732,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-02",10.04,2.97,56500,{"date":753,"open":715,"high":266,"low":248,"close":248,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":248},"2026-07-01",-0.22,-2.21,42100,{"date":758,"open":759,"high":760,"low":761,"close":662,"change":220,"percent_change":463,"volume":762,"transactions":9,"vwap":662},"2026-06-30",10.06,10.22,9.72,85200,{"date":764,"open":765,"high":765,"low":646,"close":669,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":669},"2026-06-29",10.16,-0.08,-0.79,79200,{"date":770,"open":676,"high":737,"low":668,"close":765,"change":167,"percent_change":771,"volume":772,"transactions":9,"vwap":765},"2026-06-26",2.01,53200,{"date":774,"open":491,"high":491,"low":775,"close":676,"change":754,"percent_change":776,"volume":777,"transactions":9,"vwap":676},"2026-06-25",9.945,-2.16,97700,{"date":779,"open":507,"high":306,"low":780,"close":574,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":574},"2026-06-24",10,-0.45,-4.23,294000,{"date":785,"open":277,"high":534,"low":737,"close":286,"change":432,"percent_change":786,"volume":787,"transactions":9,"vwap":286},"2026-06-23",-0.28,98100,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",11.97,10.65,10.66,-1.31,-10.94,139200,{"date":797,"open":798,"high":799,"low":798,"close":790,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":790},"2026-06-18",11.33,12.03,0.84,7.55,336700,{"date":804,"open":805,"high":806,"low":373,"close":373,"change":433,"percent_change":807,"volume":808,"transactions":9,"vwap":373},"2026-06-17",11.48,12.055,-2.2,226800,{"date":810,"open":384,"high":811,"low":812,"close":334,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":334},"2026-06-16",11.68,11.02,0.1,0.89,187900,{"date":817,"open":818,"high":819,"low":479,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",10.62,11.5,11.28,0.98,9.51,212900,{"date":825,"open":826,"high":266,"low":827,"close":828,"change":555,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-12",9.85,9.81,10.3,3.73,174100,{"date":832,"open":625,"high":676,"low":833,"close":834,"change":511,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-11",9.37,9.93,6.66,274500,{"date":838,"open":822,"high":827,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-10",9.09,9.31,-0.2,-2.1,106900,{"date":845,"open":536,"high":846,"low":216,"close":822,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":822},"2026-06-09",10.76,-0.88,-8.47,206900,{"date":851,"open":852,"high":853,"low":297,"close":507,"change":732,"percent_change":854,"volume":855,"transactions":9,"vwap":507},"2026-06-08",10.45,10.75,2.87,72000,{"date":857,"open":858,"high":858,"low":315,"close":315,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":315},"2026-06-05",11.47,-1.6,-13.68,250800,{"date":863,"open":864,"high":441,"low":798,"close":865,"change":866,"percent_change":141,"volume":867,"transactions":9,"vwap":865},"2026-06-04",11.75,11.7,-0.04,79000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",13.01,13.11,11.58,11.74,-1.26,-9.69,138100,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",12.18,13.33,13,0.77,6.3,240900,{"date":886,"open":460,"high":887,"low":420,"close":442,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":442},"2026-06-01",12.38,0.58,4.98,117500,{"date":892,"open":893,"high":894,"low":534,"close":352,"change":628,"percent_change":336,"volume":895,"transactions":9,"vwap":352},"2026-05-29",11.64,11.81,74400,{"date":897,"open":383,"high":898,"low":899,"close":865,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":865},"2026-05-28",11.769,10.905,0.48,4.28,115800,{"date":904,"open":905,"high":365,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-27",11.35,11.05,11.22,-0.18,-1.58,94000,{"date":912,"open":913,"high":914,"low":391,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-26",10.94,11.509,11.4,0.64,5.95,128400,{"date":920,"open":296,"high":544,"low":562,"close":846,"change":670,"percent_change":921,"volume":922,"transactions":9,"vwap":846},"2026-05-22",1.22,141200,{"date":924,"open":709,"high":925,"low":926,"close":286,"change":72,"percent_change":927,"volume":928,"transactions":9,"vwap":286},"2026-05-21",10.765,10.23,2.02,127400,{"date":930,"open":931,"high":714,"low":932,"close":564,"change":72,"percent_change":933,"volume":934,"transactions":9,"vwap":564},"2026-05-20",10.44,10.15,2.06,46600,{"date":936,"open":296,"high":544,"low":574,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-19",10.21,-0.57,-5.29,115200,{"date":942,"open":943,"high":943,"low":296,"close":525,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":525},"2026-05-18",11.3,-0.44,-3.92,80500,{"date":948,"open":865,"high":949,"low":950,"close":907,"change":951,"percent_change":501,"volume":952,"transactions":9,"vwap":907},"2026-05-15",11.875,11.18,-0.7,138600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":786,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-14",12.19,12.505,11.702,11.92,-2.3,79700,{"date":962,"open":963,"high":964,"low":965,"close":431,"change":141,"percent_change":966,"volume":967,"transactions":9,"vwap":431},"2026-05-13",12.45,12.68,11.96,-2.71,132300,{"date":969,"open":970,"high":970,"low":971,"close":429,"change":270,"percent_change":972,"volume":973,"transactions":9,"vwap":429},"2026-05-12",13.29,12.07,-5.14,135600,{"date":975,"open":976,"high":977,"low":439,"close":978,"change":150,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-11",12.17,13.48,13.22,9.71,173900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-08",12.3,12.49,11.91,12.05,-0.23,-1.87,57700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":219,"percent_change":766,"volume":996,"transactions":9,"vwap":995},"2026-05-07",12.21,12.888,12.02,12.28,138900,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":18,"volume":1003,"transactions":9,"vwap":1001},"2026-05-06",11.15,12.295,12.29,1.02,162500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":383,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":383},"2026-05-05",11.95,12.01,11.152,-0.4,-3.43,126200,{"date":1013,"open":819,"high":1014,"low":1015,"close":1016,"change":721,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-04",11.8,11.41,11.67,2.73,130800,{"date":1020,"open":1007,"high":1007,"low":508,"close":1021,"change":411,"percent_change":1022,"volume":768,"transactions":9,"vwap":1021},"2026-05-01",11.36,-5.18,{"date":1024,"open":374,"high":459,"low":374,"close":354,"change":60,"percent_change":1025,"volume":1026,"transactions":9,"vwap":354},"2026-04-30",9.61,70500,{"date":1028,"open":915,"high":805,"low":1029,"close":1030,"change":249,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-29",10.8,10.93,-3.19,71400,{"date":1034,"open":805,"high":893,"low":1035,"close":1036,"change":654,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-28",11.12,11.29,-4.73,62000,{"date":1040,"open":1014,"high":1041,"low":374,"close":1042,"change":299,"percent_change":1002,"volume":1043,"transactions":9,"vwap":1042},"2026-04-27",11.925,11.85,82100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":609,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-24",12.41,12.43,11.63,11.73,-3.85,63500,{"date":1053,"open":1054,"high":881,"low":470,"close":431,"change":1055,"percent_change":1056,"volume":746,"transactions":9,"vwap":431},"2026-04-23",12.58,-0.48,-3.79,{"date":1058,"open":1059,"high":1060,"low":799,"close":964,"change":1061,"percent_change":26,"volume":1062,"transactions":9,"vwap":964},"2026-04-22",12.14,12.8,0.85,112700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":705,"volume":1070,"transactions":9,"vwap":1068},"2026-04-21",12.12,12.26,11.6,11.83,-0.32,69000,{"date":1072,"open":872,"high":1073,"low":915,"close":1074,"change":575,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",12.36,12.15,2.19,64200,{"date":1078,"open":1079,"high":1080,"low":865,"close":471,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":471},"2026-04-17",12.51,12.6,-0.31,-2.54,103600,{"date":1085,"open":1086,"high":995,"low":1042,"close":431,"change":618,"percent_change":1087,"volume":1088,"transactions":9,"vwap":431},"2026-04-16",11.9,3.65,168900,{"date":1090,"open":1091,"high":955,"low":1091,"close":449,"change":511,"percent_change":1092,"volume":1093,"transactions":9,"vwap":449},"2026-04-15",11.26,5.56,240300,{"date":1095,"open":373,"high":1021,"low":534,"close":999,"change":1096,"percent_change":53,"volume":1097,"transactions":9,"vwap":999},"2026-04-14",0.02,46200,{"date":1099,"open":545,"high":373,"low":1100,"close":373,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":373},"2026-04-13",10.253,0.41,3.82,88000,{"date":1105,"open":906,"high":373,"low":296,"close":498,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":498},"2026-04-10",-0.1,-0.92,113000,{"date":1110,"open":279,"high":400,"low":535,"close":1111,"change":1112,"percent_change":136,"volume":1113,"transactions":9,"vwap":1111},"2026-04-09",10.82,0.14,45200,{"date":1115,"open":534,"high":1015,"low":1116,"close":279,"change":744,"percent_change":1117,"volume":701,"transactions":9,"vwap":279},"2026-04-08",10.47,2.69,{"date":1119,"open":792,"high":525,"low":1120,"close":1121,"change":1069,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-07",10.205,10.4,-2.99,62200,{"date":1125,"open":491,"high":846,"low":932,"close":498,"change":670,"percent_change":1126,"volume":1127,"transactions":9,"vwap":498},"2026-04-06",1.23,406400,{"date":1129,"open":765,"high":1130,"low":765,"close":573,"change":1106,"percent_change":1131,"volume":1132,"transactions":9,"vwap":573},"2026-04-02",10.73,-0.94,46400,{"date":1134,"open":1135,"high":1136,"low":335,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-04-01",10.69,11.309,0.15,1.42,126400,{"date":1141,"open":238,"high":818,"low":238,"close":491,"change":1142,"percent_change":1007,"volume":1143,"transactions":9,"vwap":491},"2026-03-31",1.13,144000,{"date":1145,"open":308,"high":277,"low":636,"close":206,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":206},"2026-03-30",-0.63,-6.27,135200,{"date":1150,"open":248,"high":1151,"low":248,"close":749,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":749},"2026-03-27",10.305,0.04,0.4,76300,{"date":1156,"open":286,"high":295,"low":662,"close":780,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":780},"2026-03-26",-0.84,-7.75,91100,{"date":1161,"open":535,"high":950,"low":535,"close":391,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":391},"2026-03-25",0.79,7.86,76100,{"date":1166,"open":715,"high":574,"low":644,"close":480,"change":670,"percent_change":136,"volume":1167,"transactions":9,"vwap":480},"2026-03-24",76200,{"date":1169,"open":625,"high":256,"low":186,"close":582,"change":565,"percent_change":1170,"volume":1171,"transactions":9,"vwap":582},"2026-03-23",2.48,453500,{"date":1173,"open":737,"high":737,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-20",9.52,9.68,-0.52,-5.1,129100,{"date":1180,"open":383,"high":820,"low":668,"close":737,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":737},"2026-03-19",-1.46,-12.52,282400,{"date":1185,"open":1186,"high":976,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-18",11.37,11.66,0.16,1.39,228900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":819,"change":813,"percent_change":162,"volume":1196,"transactions":9,"vwap":819},"2026-03-17",11.59,11.635,11.275,99400,{"date":1198,"open":535,"high":1199,"low":535,"close":915,"change":1162,"percent_change":1200,"volume":1201,"transactions":9,"vwap":915},"2026-03-16",11.745,7.45,466500,{"date":1203,"open":534,"high":534,"low":535,"close":479,"change":637,"percent_change":1204,"volume":1205,"transactions":9,"vwap":479},"2026-03-13",-2.48,51200,{"date":1207,"open":364,"high":376,"low":545,"close":544,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":544},"2026-03-12",-0.16,-1.45,75800,{"date":1212,"open":1036,"high":1213,"low":1214,"close":362,"change":841,"percent_change":1215,"volume":1216,"transactions":9,"vwap":362},"2026-03-11",11.32,11,-1.78,90700,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":451,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-10",11.0050001,11.62,11.24,4.07,208400,{"date":1225,"open":1226,"high":1227,"low":316,"close":1029,"change":121,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1029},"2026-03-09",10.02,10.95,6.19,191300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":951,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-06",10.85,10.86,10.11,10.17,-6.44,174800,{"date":1239,"open":1227,"high":1240,"low":277,"close":563,"change":482,"percent_change":1241,"volume":1242,"transactions":9,"vwap":563},"2026-03-05",11.168,-2.69,192100,{"date":1244,"open":1193,"high":1193,"low":563,"close":384,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":384},"2026-03-04",-0.21,-1.85,62700,{"date":1249,"open":805,"high":1250,"low":1135,"close":334,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":334},"2026-03-03",11.575,-0.54,-4.53,125100,{"date":1255,"open":1256,"high":1257,"low":334,"close":958,"change":547,"percent_change":1258,"volume":1259,"transactions":9,"vwap":958},"2026-03-02",11.49,12.04,1.45,168500,{"date":1261,"open":1262,"high":1068,"low":1262,"close":864,"change":555,"percent_change":1263,"volume":1264,"transactions":9,"vwap":864},"2026-02-27",10.99,3.25,110500,{"date":1266,"open":915,"high":1267,"low":364,"close":334,"change":432,"percent_change":526,"volume":1268,"transactions":9,"vwap":334},"2026-02-26",11.46,88500,{"date":1270,"open":1271,"high":799,"low":905,"close":1015,"change":686,"percent_change":131,"volume":1272,"transactions":9,"vwap":1015},"2026-02-25",11.82,123100,{"date":1274,"open":1275,"high":1267,"low":279,"close":915,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":915},"2026-02-24",10.9,0.45,4.11,69500,{"date":1280,"open":1262,"high":460,"low":1030,"close":1227,"change":866,"percent_change":249,"volume":1281,"transactions":9,"vwap":1227},"2026-02-23",31900,{"date":1283,"open":1284,"high":461,"low":1285,"close":1262,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1262},"2026-02-20",10.83,10.729,-0.15,-1.35,52600,{"date":1290,"open":491,"high":820,"low":266,"close":419,"change":121,"percent_change":1291,"volume":1292,"transactions":9,"vwap":419},"2026-02-19",5.99,70600,{"date":1294,"open":780,"high":853,"low":780,"close":306,"change":101,"percent_change":1295,"volume":1296,"transactions":9,"vwap":306},"2026-02-18",5.63,106400,{"date":1298,"open":834,"high":481,"low":625,"close":499,"change":1208,"percent_change":909,"volume":1299,"transactions":9,"vwap":499},"2026-02-17",85400,{"date":1301,"open":1302,"high":278,"low":248,"close":1234,"change":219,"percent_change":1106,"volume":1303,"transactions":9,"vwap":1234},"2026-02-13",10.03,102000,{"date":1305,"open":335,"high":296,"low":749,"close":256,"change":402,"percent_change":1306,"volume":1307,"transactions":9,"vwap":256},"2026-02-12",-4.35,80600,{"date":1309,"open":1310,"high":1030,"low":1311,"close":469,"change":1152,"percent_change":1312,"volume":772,"transactions":9,"vwap":469},"2026-02-11",10.77,10.34,0.38,{"date":1314,"open":401,"high":1315,"low":308,"close":491,"change":1137,"percent_change":1316,"volume":1317,"transactions":9,"vwap":491},"2026-02-10",10.89,1.44,77700,{"date":1319,"open":1234,"high":1320,"low":826,"close":507,"change":20,"percent_change":750,"volume":1321,"transactions":9,"vwap":507},"2026-02-09",10.505,83100,{"date":1323,"open":598,"high":307,"low":627,"close":1324,"change":451,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-06",10.09,4.56,132500,{"date":1328,"open":931,"high":536,"low":625,"close":646,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":646},"2026-02-05",-1.44,-12.98,233600,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-04",12.06,10.25,11.09,-0.78,-6.57,286900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-03",11.78,12.215,11.51,11.87,0.47,4.12,99100,{"date":1350,"open":1351,"high":441,"low":392,"close":915,"change":786,"percent_change":1352,"volume":996,"transactions":9,"vwap":915},"2026-02-02",11.53,-2.4,{"date":1354,"open":1067,"high":887,"low":1355,"close":811,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":811},"2026-01-30",11.116,-1.21,-9.39,324100,{"date":1360,"open":1361,"high":25,"low":1362,"close":1363,"change":1069,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-29",13.51,12.201,12.89,-2.42,214300,{"date":1367,"open":431,"high":1368,"low":790,"close":1369,"change":1370,"percent_change":277,"volume":1371,"transactions":9,"vwap":1369},"2026-01-28",13.25,13.21,1.24,376300,{"date":1373,"open":1213,"high":1074,"low":820,"close":790,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":790},"2026-01-27",0.76,6.78,93100,{"date":1378,"open":984,"high":984,"low":410,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-26",11.21,-0.82,-6.82,190500,{"date":1384,"open":864,"high":1385,"low":943,"close":799,"change":555,"percent_change":1386,"volume":1387,"transactions":9,"vwap":799},"2026-01-23",12.08,3.17,91300,{"date":1389,"open":354,"high":354,"low":1390,"close":1187,"change":1069,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1187},"2026-01-22",11.34,-2.67,107100,{"date":1394,"open":1193,"high":1385,"low":1310,"close":354,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":354},"2026-01-21",0.51,4.45,260700,{"date":1399,"open":374,"high":1086,"low":1035,"close":858,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":858},"2026-01-20",0.61,5.62,195400,{"date":1404,"open":846,"high":1379,"low":846,"close":1233,"change":200,"percent_change":200,"volume":1405,"transactions":9,"vwap":1233},"2026-01-16",42000,{"date":1407,"open":1214,"high":819,"low":1029,"close":1233,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1233},"2026-01-15",0.07,0.65,66900,{"date":1412,"open":819,"high":819,"low":704,"close":554,"change":309,"percent_change":1177,"volume":1413,"transactions":9,"vwap":554},"2026-01-14",220200,{"date":1415,"open":1227,"high":1186,"low":1416,"close":1186,"change":1417,"percent_change":927,"volume":1418,"transactions":9,"vwap":1186},"2026-01-13",10.911,0.225,158200,{"date":1420,"open":1111,"high":907,"low":1111,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-12",11.145,0.205,1.87,94600,{"date":1426,"open":1262,"high":999,"low":554,"close":913,"change":1427,"percent_change":355,"volume":1428,"transactions":9,"vwap":913},"2026-01-09",0.05,46000,{"date":1430,"open":1111,"high":534,"low":1431,"close":1315,"change":462,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1315},"2026-01-08",10.71,-1.18,41000,{"date":1435,"open":1436,"high":1336,"low":1436,"close":812,"change":1188,"percent_change":1437,"volume":1438,"transactions":9,"vwap":812},"2026-01-07",10.56,1.47,74000,{"date":1440,"open":285,"high":1441,"low":574,"close":1233,"change":116,"percent_change":1442,"volume":1159,"transactions":9,"vwap":1233},"2026-01-06",10.98,3.33,{"date":1444,"open":828,"high":296,"low":315,"close":306,"change":618,"percent_change":1445,"volume":1148,"transactions":9,"vwap":306},"2026-01-05",4.27,{"date":1447,"open":636,"high":738,"low":1448,"close":669,"change":821,"percent_change":1310,"volume":1449,"transactions":9,"vwap":669},"2026-01-02",9,172500,{"date":1451,"open":1452,"high":636,"low":1452,"close":636,"change":1188,"percent_change":1453,"volume":1454,"transactions":9,"vwap":636},"2025-12-31",8.8,1.79,46500,{"date":1456,"open":1457,"high":636,"low":1452,"close":1458,"change":1459,"percent_change":1395,"volume":1460,"transactions":9,"vwap":1458},"2025-12-30",8.875,8.94,0.045,27400,{"date":1462,"open":1452,"high":1463,"low":1452,"close":208,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":208},"2025-12-29",9.15,-0.255,-2.79,49100,{"date":1468,"open":197,"high":1469,"low":1470,"close":1463,"change":1471,"percent_change":38,"volume":1472,"transactions":9,"vwap":1463},"2025-12-26",9.2,8.42,0.06,49400,{"date":1474,"open":228,"high":1475,"low":1476,"close":839,"change":1477,"percent_change":814,"volume":1478,"transactions":9,"vwap":839},"2025-12-24",9.16,8.97,0.08,33900,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1312,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-23",8.64,9.01,4.4,96100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":72,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-22",8.46,9.175,8.63,2.49,70400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1470,"change":900,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1470},"2025-12-19",8.16,8.73,8.087,6.05,138300,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":269,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-18",7.8,8.2,7.94,-0.87,112400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":241,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-17",8.158,8.18,7.87,8.01,-1.11,36100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":94,"change":241,"percent_change":1519,"volume":1520,"transactions":9,"vwap":94},"2025-12-16",8.13,8.192,7.88,-1.1,28700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-15",8.85,8.913,7.9,8.19,-0.67,-7.56,74500,{"date":1531,"open":1532,"high":1532,"low":1533,"close":693,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":693},"2025-12-12",9.39,8.54,-0.37,-4.01,47800,{"date":1538,"open":1539,"high":218,"low":1523,"close":731,"change":1312,"percent_change":1540,"volume":1541,"transactions":9,"vwap":731},"2025-12-11",8.88,4.29,81200,{"date":1543,"open":1475,"high":19,"low":1544,"close":1523,"change":1069,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1523},"2025-12-10",8.48,-3.49,58300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":19,"change":131,"percent_change":126,"volume":1552,"transactions":9,"vwap":19},"2025-12-09",8.98,9.25,8.931,28200,{"date":1554,"open":207,"high":1555,"low":18,"close":188,"change":327,"percent_change":1556,"volume":1557,"transactions":9,"vwap":188},"2025-12-08",9.67,-5.22,20500,{"date":1559,"open":1560,"high":499,"low":15,"close":1561,"change":1106,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-05",9.79,9.58,-1.03,38200,{"date":1565,"open":1448,"high":598,"low":1448,"close":1175,"change":157,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1175},"2025-12-04",7.44,74800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1482,"change":1101,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1482},"2025-12-03",8.76,9.04,8.53,4.77,29500,{"date":1576,"open":1452,"high":1457,"low":1577,"close":1578,"change":841,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-02",8.58,8.6,-2.27,23900,{"date":1582,"open":1495,"high":1583,"low":1584,"close":1452,"change":1408,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1452},"2025-12-01",8.96,8.62,0.8,38400,{"date":1588,"open":1544,"high":1589,"low":1590,"close":1495,"change":318,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1495},"2025-11-28",8.762,8.45,2.71,42800,{"date":1594,"open":1533,"high":1595,"low":1596,"close":1597,"change":72,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-26",8.69,8.37,8.5,2.53,28300,{"date":1601,"open":1511,"high":1489,"low":1602,"close":1603,"change":575,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-25",8.0080004,8.29,3.24,74300,{"date":1607,"open":1608,"high":1608,"low":801,"close":1609,"change":900,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-24",8.36,8.03,6.36,52400,{"date":1613,"open":1614,"high":1615,"low":26,"close":801,"change":1477,"percent_change":1616,"volume":1617,"transactions":9,"vwap":801},"2025-11-21",7.56,7.6,1.07,75000,{"date":1619,"open":1620,"high":1596,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-20",8.26,7.47,-0.6,-7.43,65000,{"date":1626,"open":1501,"high":1627,"low":1628,"close":1629,"change":575,"percent_change":1442,"volume":1630,"transactions":9,"vwap":1629},"2025-11-19",8.195,7.58,8.07,81900,{"date":1632,"open":801,"high":1633,"low":801,"close":1634,"change":687,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-18",7.93,7.81,1.43,44300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1037,"volume":1643,"transactions":9,"vwap":1641},"2025-11-17",8.15,8.337,7.7,-0.382,72400,{"date":1645,"open":1646,"high":1647,"low":1163,"close":1648,"change":1649,"percent_change":1096,"volume":1650,"transactions":9,"vwap":1648},"2025-11-14",7.98,8.339,8.082,0.002,57800,{"date":1652,"open":1653,"high":1544,"low":1609,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-13",8.33,8.08,-0.435,-5.11,61600,{"date":1659,"open":1590,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1592,"transactions":9,"vwap":1662},"2025-11-12",8.71,8.34,8.515,-0.085,-0.99,{"date":1666,"open":1463,"high":1463,"low":1667,"close":1578,"change":786,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1578},"2025-11-11",8.47,-3.15,24500,{"date":1671,"open":1672,"high":1458,"low":1672,"close":1539,"change":1673,"percent_change":308,"volume":1674,"transactions":9,"vwap":1539},"2025-11-10",8.21,0.83,107400,{"date":1676,"open":1677,"high":94,"low":1678,"close":1677,"change":628,"percent_change":411,"volume":1679,"transactions":9,"vwap":1677},"2025-11-07",8.05,7.41,97000,{"date":1681,"open":1682,"high":1476,"low":1683,"close":94,"change":327,"percent_change":1684,"volume":1685,"transactions":9,"vwap":94},"2025-11-06",8.57,7.84,-5.81,93700,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1578,"change":766,"percent_change":1107,"volume":723,"transactions":9,"vwap":1578},"2025-11-05",8.51,8.82,{"date":1691,"open":19,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-04",9.34,7.91,8.68,-0.86,-9.01,99300,{"date":1699,"open":277,"high":277,"low":677,"close":1700,"change":1701,"percent_change":1702,"volume":960,"transactions":9,"vwap":1700},"2025-11-03",9.54,-0.71,-6.93,{"date":1704,"open":256,"high":828,"low":826,"close":1335,"change":547,"percent_change":1705,"volume":1070,"transactions":9,"vwap":1335},"2025-10-31",1.69,{"date":1707,"open":715,"high":574,"low":238,"close":669,"change":53,"percent_change":385,"volume":1708,"transactions":9,"vwap":669},"2025-10-30",51400,{"date":1710,"open":1561,"high":1711,"low":625,"close":316,"change":1153,"percent_change":1712,"volume":1713,"transactions":9,"vwap":316},"2025-10-29",10.07,4.21,100200,{"date":1715,"open":1539,"high":1716,"low":1539,"close":625,"change":800,"percent_change":572,"volume":1717,"transactions":9,"vwap":625},"2025-10-28",10.105,191000,{"date":1719,"open":197,"high":1463,"low":1682,"close":1720,"change":259,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-27",8.66,-4.31,135100,{"date":1724,"open":198,"high":685,"low":198,"close":18,"change":1153,"percent_change":1725,"volume":1726,"transactions":9,"vwap":18},"2025-10-24",4.62,48100,{"date":1728,"open":1729,"high":1730,"low":1682,"close":1731,"change":241,"percent_change":1562,"volume":1732,"transactions":9,"vwap":1731},"2025-10-23",8.84,9.82,8.65,107700,{"date":1734,"open":1731,"high":1735,"low":1736,"close":1737,"change":1477,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-22",8.83,8.38,8.74,0.92,123000,{"date":1741,"open":1694,"high":1660,"low":1742,"close":1720,"change":269,"percent_change":87,"volume":1743,"transactions":9,"vwap":1720},"2025-10-21",8.3,169700,{"date":1745,"open":1689,"high":1746,"low":1688,"close":1495,"change":686,"percent_change":687,"volume":1747,"transactions":9,"vwap":1495},"2025-10-20",9.166,132900,{"date":1749,"open":187,"high":206,"low":1750,"close":1751,"change":345,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-17",8.595,8.72,-9.45,179800,{"date":1755,"open":401,"high":491,"low":822,"close":207,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":207},"2025-10-16",-0.81,-7.76,178800,{"date":1760,"open":546,"high":392,"low":325,"close":931,"change":209,"percent_change":1761,"volume":1762,"transactions":9,"vwap":931},"2025-10-15",-3.51,195700,{"date":1764,"open":905,"high":1765,"low":573,"close":1111,"change":654,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1111},"2025-10-14",11.366,-4.92,151400,{"date":1769,"open":1015,"high":819,"low":1770,"close":334,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":334},"2025-10-13",10.892,0.81,7.66,231500,{"date":1775,"open":749,"high":384,"low":1776,"close":1777,"change":1188,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-10",9.83,10.57,1.54,105500,{"date":1781,"open":308,"high":1029,"low":481,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-09",10.41,-0.14,-1.33,69100,{"date":1787,"open":1233,"high":1035,"low":1121,"close":536,"change":482,"percent_change":1788,"volume":1789,"transactions":9,"vwap":536},"2025-10-08",-2.76,92300,{"date":1791,"open":1782,"high":534,"low":316,"close":1232,"change":916,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1232},"2025-10-07",6.27,118500,{"date":1795,"open":780,"high":489,"low":499,"close":937,"change":72,"percent_change":1796,"volume":1797,"transactions":9,"vwap":937},"2025-10-06",2.1,91500,{"date":1799,"open":765,"high":765,"low":238,"close":780,"change":1112,"percent_change":1138,"volume":1800,"transactions":9,"vwap":780},"2025-10-03",63600,{"date":1802,"open":1311,"high":317,"low":1803,"close":590,"change":402,"percent_change":1804,"volume":1805,"transactions":9,"vwap":590},"2025-10-02",9.662,-4.46,91800,{"date":1807,"open":316,"high":1808,"low":1809,"close":738,"change":366,"percent_change":1810,"volume":1811,"transactions":9,"vwap":738},"2025-10-01",10.33,9.677,3.2,58700,{"date":1813,"open":267,"high":737,"low":1814,"close":780,"change":1471,"percent_change":1815,"volume":1816,"transactions":9,"vwap":780},"2025-09-30",9.911,0.6,118200,{"date":1818,"open":926,"high":926,"low":1819,"close":267,"change":1286,"percent_change":1820,"volume":1708,"transactions":9,"vwap":267},"2025-09-29",9.713,-1.49,{"date":1822,"open":780,"high":1823,"low":1776,"close":1324,"change":687,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1324},"2025-09-26",10.497,1.1,63100,{"date":1827,"open":17,"high":507,"low":229,"close":325,"change":20,"percent_change":1828,"volume":1829,"transactions":9,"vwap":325},"2025-09-25",3.1,104500,{"date":1831,"open":704,"high":507,"low":1175,"close":1175,"change":327,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1175},"2025-09-24",-4.91,78600,{"date":1835,"open":737,"high":714,"low":258,"close":574,"change":1112,"percent_change":1189,"volume":1836,"transactions":9,"vwap":574},"2025-09-23",101400,{"date":1838,"open":1175,"high":326,"low":677,"close":749,"change":511,"percent_change":1839,"volume":1840,"transactions":9,"vwap":749},"2025-09-22",6.58,136900,{"date":1842,"open":1174,"high":979,"low":216,"close":227,"change":1843,"percent_change":1245,"volume":718,"transactions":9,"vwap":227},"2025-09-19",-0.02,{"date":1845,"open":636,"high":17,"low":199,"close":237,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":237},"2025-09-18",0.52,5.83,90500,{"date":1850,"open":1539,"high":1463,"low":1851,"close":1852,"change":1137,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-17",8.548,8.92,1.71,53500,{"date":1856,"open":188,"high":1550,"low":1751,"close":1857,"change":1069,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-16",8.77,-3.52,55300,{"date":1861,"open":1862,"high":16,"low":1863,"close":839,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":839},"2025-09-15",8.324,8.25,0.75,8.99,52900,{"date":1868,"open":1869,"high":1544,"low":1742,"close":1661,"change":241,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1661},"2025-09-12",8.43,-1.07,15500,{"date":1873,"open":1874,"high":1874,"low":1470,"close":1869,"change":1534,"percent_change":1875,"volume":1491,"transactions":9,"vwap":1869},"2025-09-11",8.78,-4.2,{"date":1877,"open":1549,"high":16,"low":1660,"close":1452,"change":686,"percent_change":687,"volume":1878,"transactions":9,"vwap":1452},"2025-09-10",53100,{"date":1880,"open":1881,"high":1882,"low":1597,"close":1883,"change":443,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-09",8.61,8.889,8.79,2.93,86000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1533,"change":20,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1533},"2025-09-08",8.24,8.59,8.227,3.64,55200,{"date":1894,"open":1502,"high":1895,"low":1677,"close":1888,"change":1896,"percent_change":1138,"volume":1897,"transactions":9,"vwap":1888},"2025-09-05",8.368,0.115,47900,{"date":1899,"open":1900,"high":1900,"low":1648,"close":1901,"change":637,"percent_change":1902,"volume":1811,"transactions":9,"vwap":1901},"2025-09-04",8.4,8.125,-3.22,{"date":1904,"open":1511,"high":1751,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-03",8,8.395,0.425,5.33,99600,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":220,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-02",8.04,7.788,7.97,-1.36,41700,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1654,"change":72,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1654},"2025-08-29",7.83,8.23,2.67,107800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1510,"change":1427,"percent_change":916,"volume":1928,"transactions":9,"vwap":1510},"2025-08-28",7.89,8.02,7.77,40200,{"date":1930,"open":678,"high":1511,"low":1634,"close":1931,"change":841,"percent_change":1932,"volume":1859,"transactions":9,"vwap":1931},"2025-08-27",7.82,-2.49,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1926,"change":1938,"percent_change":1102,"volume":946,"transactions":9,"vwap":1926},"2025-08-26",7.73,8.31,7.678,0.295,{"date":1940,"open":1941,"high":1925,"low":1941,"close":1942,"change":200,"percent_change":200,"volume":1943,"transactions":9,"vwap":1942},"2025-08-25",7.64,7.725,37800,{"date":1945,"open":1946,"high":1510,"low":1946,"close":1942,"change":1947,"percent_change":645,"volume":1948,"transactions":9,"vwap":1942},"2025-08-22",7.03,0.695,105300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1946,"change":432,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1946},"2025-08-21",7,7.09,6.98,-0.42,21200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":786,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-20",7.32,7.59,6.9,7.06,-3.81,103200,{"date":1965,"open":1518,"high":1518,"low":1966,"close":1967,"change":1251,"percent_change":1968,"volume":946,"transactions":9,"vwap":1967},"2025-08-19",7.1,7.34,-6.85,{"date":1970,"open":1163,"high":1905,"low":1971,"close":1518,"change":813,"percent_change":1972,"volume":1800,"transactions":9,"vwap":1518},"2025-08-18",7.75,1.29,{"date":1974,"open":1772,"high":1693,"low":1975,"close":1976,"change":131,"percent_change":150,"volume":1977,"transactions":9,"vwap":1976},"2025-08-15",7.5,7.78,96300,{"date":1979,"open":1980,"high":1971,"low":1981,"close":1982,"change":377,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-14",7.51,7.37,7.69,0.39,89200,{"date":1986,"open":1975,"high":1987,"low":1988,"close":1772,"change":721,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1772},"2025-08-13",7.695,7.25,4.22,100800,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":575,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-12",7.15,7.52,7.35,3.67,123900,{"date":1999,"open":2000,"high":1958,"low":2001,"close":1952,"change":1106,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1952},"2025-08-11",7.22,7.02,-1.39,38000,{"date":2005,"open":1566,"high":1975,"low":2006,"close":26,"change":220,"percent_change":2007,"volume":2008,"transactions":9,"vwap":26},"2025-08-08",6.97,-1.51,83700,{"date":2010,"open":2011,"high":1566,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-07",6.95,6.8,7.3,0.54,7.99,57500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":53,"percent_change":2023,"volume":772,"transactions":9,"vwap":2022},"2025-08-06",6.59,6.91,6.53,6.76,2.74,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1839,"change":547,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1839},"2025-08-05",6.51,6.81,6.38,2.65,30800,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":813,"percent_change":548,"volume":2036,"transactions":9,"vwap":2035},"2025-08-04",6.135,7.2,6.41,21000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":866,"percent_change":1146,"volume":2043,"transactions":9,"vwap":2042},"2025-08-01",6.24,6.39,5.94,6.31,91900,{"date":2045,"open":2046,"high":2001,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-31",6.5,6.35,-0.17,-2.61,64000,{"date":2052,"open":2053,"high":1960,"low":2046,"close":2054,"change":841,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-30",6.75,6.52,-2.98,60000,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-29",7.219,6.71,6.72,-0.51,-7.05,60800,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":88,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-28",7.53,7.164,7.23,-3.21,31600,{"date":2073,"open":1641,"high":1641,"low":2074,"close":1621,"change":462,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1621},"2025-07-25",7.238,-1.71,35700,{"date":2078,"open":2013,"high":2079,"low":1988,"close":1615,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1615},"2025-07-24",7.67,0.285,3.9,26800,{"date":2084,"open":2013,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-23",7.36,7.11,7.315,0.125,1.74,19600,{"date":2092,"open":2093,"high":2093,"low":2094,"close":26,"change":219,"percent_change":1783,"volume":2095,"transactions":9,"vwap":26},"2025-07-22",7.39,7.17,22100,{"date":2097,"open":1958,"high":1995,"low":2098,"close":2034,"change":377,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2034},"2025-07-21",7.08,0.42,36500,{"date":2102,"open":2103,"high":2104,"low":2098,"close":2094,"change":1427,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2094},"2025-07-18",7.12,7.28,0.7,29700,{"date":2108,"open":1966,"high":801,"low":1953,"close":2103,"change":1096,"percent_change":744,"volume":2109,"transactions":9,"vwap":2103},"2025-07-17",63800,{"date":2111,"open":2112,"high":1966,"low":2113,"close":1966,"change":732,"percent_change":2114,"volume":2095,"transactions":9,"vwap":1966},"2025-07-16",6.89,6.77,4.26,{"date":2116,"open":2117,"high":1951,"low":2113,"close":2027,"change":230,"percent_change":1504,"volume":2118,"transactions":9,"vwap":2027},"2025-07-15",6.87,12200,{"date":2120,"open":2121,"high":1951,"low":2122,"close":2117,"change":1477,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2117},"2025-07-14",6.73,6.7,1.18,39800,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":131,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-11",6.63,6.901,6.79,1.34,19100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2122,"change":1152,"percent_change":1815,"volume":2137,"transactions":9,"vwap":2122},"2025-07-10",6.778,7.05,6.622,45400,{"date":2139,"open":2117,"high":2140,"low":835,"close":835,"change":1081,"percent_change":2141,"volume":2142,"transactions":9,"vwap":835},"2025-07-09",6.99,-4.45,34800,{"date":2144,"open":2145,"high":2145,"low":2027,"close":2006,"change":1208,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2006},"2025-07-08",7.13,-2.24,156400,{"date":2149,"open":2150,"high":2145,"low":2150,"close":2145,"change":1112,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2145},"2025-07-07",6.61,2,73500,{"date":2154,"open":1951,"high":1946,"low":2155,"close":2140,"change":1408,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2140},"2025-07-03",6.93,1.01,14700,{"date":2159,"open":2006,"high":2135,"low":2160,"close":2161,"change":482,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-02",6.88,6.92,-4.16,41200,{"date":2165,"open":2166,"high":1982,"low":2167,"close":2000,"change":1477,"percent_change":2168,"volume":1076,"transactions":9,"vwap":2000},"2025-07-01",7.27,6.68,1.12,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1017,"volume":2176,"transactions":9,"vwap":2174},"2025-06-30",6.985,7.18,6.984,7.14,0.19,21800,{"date":2178,"open":2098,"high":1966,"low":2011,"close":2011,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2011},"2025-06-27",-0.12,-1.7,85300,{"date":2183,"open":1951,"high":1993,"low":2155,"close":2184,"change":1112,"percent_change":927,"volume":2185,"transactions":9,"vwap":2184},"2025-06-26",7.07,60100,{"date":2187,"open":1961,"high":2103,"low":2188,"close":2155,"change":1106,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2155},"2025-06-25",6.82,-1.42,23200,{"date":2192,"open":1946,"high":2193,"low":1953,"close":1946,"change":219,"percent_change":1783,"volume":2106,"transactions":9,"vwap":1946},"2025-06-24",7.149,{"date":2195,"open":2086,"high":1919,"low":1375,"close":2196,"change":866,"percent_change":654,"volume":2197,"transactions":9,"vwap":2196},"2025-06-23",7.04,56300,{"date":2199,"open":2098,"high":2200,"low":2112,"close":2098,"change":200,"percent_change":200,"volume":2201,"transactions":9,"vwap":2098},"2025-06-20",7.108,55800,{"date":2203,"open":1966,"high":1988,"low":2204,"close":2098,"change":200,"percent_change":200,"volume":2205,"transactions":9,"vwap":2098},"2025-06-18",7.01,28000,{"date":2207,"open":1501,"high":1501,"low":1953,"close":2098,"change":242,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2098},"2025-06-17",-11.83,96000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1609,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1609},"2025-06-16",8.09,8.641,7.915,0.5,6.64,50300,{"date":2219,"open":1988,"high":2220,"low":2221,"close":2067,"change":813,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2067},"2025-06-13",7.61,7.169,1.35,30700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":200,"percent_change":200,"volume":2229,"transactions":9,"vwap":2228},"2025-06-12",7.62,7.663,7.43,7400,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2228,"change":131,"percent_change":1126,"volume":2234,"transactions":9,"vwap":2228},"2025-06-11",7.375,7.727,16600,{"date":2236,"open":94,"high":94,"low":2237,"close":1967,"change":259,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1967},"2025-06-10",7.31,-5.05,46800,{"date":2241,"open":1993,"high":94,"low":1993,"close":1935,"change":1471,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1935},"2025-06-09",0.78,87800,{"date":2245,"open":801,"high":2079,"low":2246,"close":2079,"change":1477,"percent_change":60,"volume":2247,"transactions":9,"vwap":2079},"2025-06-06",7.365,16100,{"date":2249,"open":1988,"high":2250,"low":1988,"close":1959,"change":1188,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1959},"2025-06-05",7.623,2.15,14600,{"date":2254,"open":2255,"high":1975,"low":2094,"close":2228,"change":2256,"percent_change":526,"volume":2257,"transactions":9,"vwap":2228},"2025-06-04",7.42,-0.019,25800,{"date":2259,"open":1566,"high":1927,"low":1967,"close":2260,"change":2261,"percent_change":2023,"volume":2262,"transactions":9,"vwap":2260},"2025-06-03",7.449,0.199,37500,{"date":2264,"open":1566,"high":1566,"low":2155,"close":1988,"change":841,"percent_change":2265,"volume":1478,"transactions":9,"vwap":1988},"2025-06-02",-2.68,{"date":2267,"open":2255,"high":2268,"low":2069,"close":1200,"change":1096,"percent_change":189,"volume":2269,"transactions":9,"vwap":1200},"2025-05-30",7.49,12500,{"date":2271,"open":801,"high":1905,"low":1960,"close":2228,"change":141,"percent_change":2272,"volume":2003,"transactions":9,"vwap":2228},"2025-05-29",-4.38,{"date":2274,"open":1615,"high":2275,"low":2276,"close":1927,"change":299,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1927},"2025-05-28",7.798,7.506,1.57,31200,{"date":2280,"open":1633,"high":1503,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-27",7.38,7.65,0.375,5.15,54100,{"date":2287,"open":835,"high":1982,"low":835,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-23",7.275,0.645,9.73,119400,{"date":2293,"open":2294,"high":2295,"low":2127,"close":2127,"change":1245,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2127},"2025-05-22",6.715,6.904,-3.07,30900,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1427,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-05-21",6.6,7.214,6.84,0.74,28100,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2129,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2129},"2025-05-20",6.47,6.85,0.127,1.91,13700,{"date":2313,"open":1839,"high":2012,"low":883,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-05-19",6.663,0.204,3.16,23800,{"date":2319,"open":1951,"high":1951,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-05-16",6.33,6.459,-0.357,-5.24,20800,{"date":2326,"open":2129,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":565,"volume":2331,"transactions":9,"vwap":2329},"2025-05-15",6.832,6.69,6.816,0.016,17100,{"date":2333,"open":835,"high":2001,"low":835,"close":2012,"change":1843,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2012},"2025-05-14",-0.29,36300,{"date":2337,"open":1497,"high":2308,"low":1497,"close":2188,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2188},"2025-05-13",0.221,3.35,14000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1783,"volume":2348,"transactions":9,"vwap":2346},"2025-05-12",6.647,6.74,6.555,6.599,-0.009,8500,{"date":2350,"open":2351,"high":2122,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-05-09",6.55,6.45,6.608,-0.023,-0.35,44100,{"date":2358,"open":1951,"high":1951,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1599,"transactions":9,"vwap":2360},"2025-05-08",6.43,6.631,0.111,1.7,{"date":2364,"open":2216,"high":2113,"low":2365,"close":2054,"change":2366,"percent_change":60,"volume":2367,"transactions":9,"vwap":2054},"2025-05-07",6.395,0.068,22800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1060,"volume":1859,"transactions":9,"vwap":2373},"2025-05-06",6.1,6.524,6.01,6.452,0.732,{"date":2376,"open":2377,"high":2054,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-05-05",6.44,5.72,-0.77,-11.86,69700,{"date":2383,"open":2384,"high":2021,"low":1228,"close":2385,"change":721,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-02",6.23,6.49,5.02,12300,{"date":2389,"open":2122,"high":2122,"low":2390,"close":2391,"change":131,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-01",6.175,6.18,1.48,24100,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":766,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-04-30",6.21,5.78,6.09,-1.3,10700,{"date":2402,"open":2047,"high":2021,"low":2403,"close":2404,"change":908,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-04-29",6.119,6.17,-2.83,16800,{"date":2408,"open":2370,"high":2047,"low":2409,"close":2047,"change":116,"percent_change":1847,"volume":2278,"transactions":9,"vwap":2047},"2025-04-28",6.065,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1783,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-04-25",6.11,5.97,6,-2.28,23500,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":618,"percent_change":2067,"volume":2422,"transactions":9,"vwap":2421},"2025-04-24",5.73,6.25,6.14,78200,{"date":181,"open":2424,"high":2425,"low":177,"close":2426,"change":230,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},5.77,5.835,5.71,-1.04,23300]