[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNOP":3,"homepage-market-summary":35,"stock-historical-KNOP":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"KNOP","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},"KNOT OFFSHORE PARTNERS LP","NYSE",null,"Common Stock","KNOT Offshore Partners LP owns, operates, and shuttles tankers under long-term charters in the North Sea and Brazil. The company provides crude oil loading, transportation, and storage services under time charters and bareboat charters. The Partnership is formed for acquiring ownership interests in over four shuttle tankers owned by Knutsen NYK Offshore Tankers AS (KNOT). It operates through the shuttle tanker market segment.","874",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},3.8499,0.4,"Quarterly","2026-10-26",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},10.39,10.61,10.6555,10.235,10.59,-0.2,-1.89,41860.237265,704,10.3991,11.78,8,97028.98486892431,63.2,3393,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},6.16,87677,32002075.2021,63.88,"2025-04-23",[188,189,199,210,220,229,238,247,256,266,276,287,297,307,315,324,333,341,350,360,367,375,383,392,402,410,419,427,433,441,448,458,466,474,480,488,497,504,514,521,529,535,541,548,555,562,569,578,588,598,607,615,622,628,635,643,648,653,656,660,665,668,675,682,687,695,701,709,716,721,727,733,737,742,746,750,755,758,763,768,773,777,781,785,789,793,797,802,805,810,814,819,827,833,838,843,847,853,857,860,864,869,873,875,879,885,890,895,900,903,907,911,915,919,924,928,932,938,942,948,951,956,960,965,971,975,980,985,989,992,996,1001,1005,1010,1016,1021,1028,1035,1038,1042,1044,1048,1052,1057,1061,1065,1070,1074,1078,1082,1084,1087,1092,1096,1099,1103,1107,1110,1113,1116,1121,1123,1126,1129,1132,1136,1139,1143,1147,1150,1153,1157,1160,1166,1170,1175,1178,1182,1186,1189,1193,1197,1201,1205,1208,1212,1217,1220,1223,1227,1231,1234,1237,1241,1244,1247,1251,1254,1258,1263,1266,1270,1273,1277,1280,1284,1289,1293,1299,1303,1306,1309,1312,1317,1321,1325,1328,1332,1336,1340,1344,1348,1352,1355,1357,1360,1363,1367,1370,1374,1379,1383,1390,1398,1404,1411,1418,1425,1429,1437,1444,1449,1456,1463,1470,1475,1480,1486,1493,1501,1507,1513,1517,1522,1526,1533,1539,1544,1549,1556,1559,1562,1568,1571,1575,1579,1584,1587,1594,1601,1606,1611,1616,1621,1627,1633,1639,1646,1652,1660,1665,1670,1676,1683,1690,1696,1701,1708,1713,1716,1721,1726,1732,1737,1743,1748,1754,1757,1761,1766,1771,1775,1779,1784,1788,1791,1794,1798,1804,1808,1813,1817,1820,1824,1827,1834,1839,1844,1850,1856,1861,1867,1874,1879,1886,1892,1896,1899,1902,1905,1908,1913,1919,1925,1929,1933,1941,1944,1947,1951,1957,1960,1965,1970,1974,1978,1983,1988,1992,1996,2001,2005,2009,2012,2014,2018,2022,2026,2029,2032,2035,2038,2041,2044,2048],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",10.5,10.64,10.3801,0.12,1.15,20649.9527,522,10.5244,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",10.4,10.6,10.22,10.47,0.14,1.36,72243.492293,916,10.4671,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",10.53,10.3,10.33,-0.17,-1.62,26973.249792,600,10.391,{"date":221,"open":191,"high":222,"low":223,"close":191,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",10.54,10.36,0.01,0.1,28924.353032,501,10.4726,{"date":230,"open":21,"high":231,"low":20,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",10.65,10.49,-0.07,-0.66,47071.00117,695,10.5259,{"date":239,"open":21,"high":192,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",10.17,10.56,-0.13,-1.22,87037.470162,935,10.414,{"date":248,"open":249,"high":249,"low":202,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",10.8,10.69,-0.1,-0.93,30014.7755,707,10.6765,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",11.05,10.755,10.79,-0.15,-1.37,18435.89572,546,10.8366,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":93,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",11.04,11.09,10.84,10.94,-2.15,33532.2775,808,10.9473,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",11.26,11.275,11.065,11.18,-0.12,-1.06,41396.122175,1015,11.1656,{"date":288,"open":278,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",11.38,11.19,11.3,0.05,0.44,34847.9456,927,11.2677,{"date":298,"open":299,"high":300,"low":269,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",11.1,11.28,11.25,0.15,1.35,23051.858051,1045,11.2016,{"date":308,"open":309,"high":310,"low":268,"close":299,"change":261,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",11.14,11.29,-1.33,25875.5482,1304,11.1187,{"date":316,"open":301,"high":317,"low":318,"close":301,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",11.37,11.0732,-0.03,-0.27,25190.590588,678,11.2409,{"date":325,"open":326,"high":327,"low":328,"close":300,"change":292,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",11.22,11.35,11.0003,0.45,45258.247435,780,11.2035,{"date":334,"open":278,"high":335,"low":299,"close":336,"change":337,"percent_change":92,"volume":338,"transactions":339,"vwap":340},"2026-09-11",11.39,11.23,-0.09,35153.9292,700,11.2405,{"date":342,"open":343,"high":343,"low":310,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",11.48,11.32,-0.16,-1.39,14443.558326,765,11.3523,{"date":351,"open":352,"high":353,"low":354,"close":343,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",11.54,11.65,11.1781,-0.06,-0.52,34187.090681,860,11.4729,{"date":361,"open":335,"high":362,"low":309,"close":352,"change":302,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",11.76,1.32,92169.832303,1346,11.438,{"date":368,"open":191,"high":369,"low":191,"close":335,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",11.51,0.16,1.42,72349.558052,1085,11.2069,{"date":376,"open":377,"high":378,"low":309,"close":336,"change":355,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",11.31,11.34,-0.53,39004.219089,1012,11.2533,{"date":384,"open":385,"high":386,"low":270,"close":310,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",10.96,11.4026,0.32,2.92,90050.703223,1248,11.1848,{"date":393,"open":394,"high":395,"low":249,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",10.81,11.06,10.97,0.17,1.57,55944.263735,1069,10.942,{"date":403,"open":404,"high":404,"low":405,"close":249,"change":251,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",11.03,10.66,-0.92,39340.397179,776,10.8123,{"date":411,"open":231,"high":412,"low":21,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",11,10.9,0.3,2.83,61504.898483,792,10.8041,{"date":420,"open":21,"high":421,"low":422,"close":202,"change":355,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",10.88,10.48,-0.56,69775.547802,1168,10.6649,{"date":428,"open":24,"high":421,"low":204,"close":405,"change":319,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",-0.28,54990.14666,628,10.7588,{"date":434,"open":241,"high":435,"low":436,"close":250,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",10.73,10.44,0,22826.446579,576,10.6699,{"date":442,"open":443,"high":250,"low":444,"close":250,"change":224,"percent_change":136,"volume":445,"transactions":446,"vwap":447},"2026-08-24",10.58,10.4139,33838.364994,559,10.5857,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":397,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",10.55,10.74,10.445,10.68,1.62,48097.004614,571,10.6152,{"date":459,"open":435,"high":435,"low":460,"close":461,"change":337,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",10.45,10.51,-0.85,49052.562818,1031,10.558,{"date":467,"open":24,"high":468,"low":450,"close":202,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",10.7,0.02,0.19,20797.676672,842,10.6245,{"date":475,"open":250,"high":468,"low":476,"close":443,"change":469,"percent_change":470,"volume":477,"transactions":478,"vwap":479},"2026-08-18",10.485,32209.52058,970,10.589,{"date":481,"open":202,"high":482,"low":20,"close":241,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",10.7569,-0.11,-1.03,51938.371539,1239,10.5047,{"date":489,"open":250,"high":490,"low":491,"close":492,"change":493,"percent_change":43,"volume":494,"transactions":495,"vwap":496},"2026-08-14",10.78,10.57,10.67,0.07,33585.834769,1240,10.673,{"date":498,"open":222,"high":270,"low":499,"close":202,"change":500,"percent_change":65,"volume":501,"transactions":502,"vwap":503},"2026-08-13",10.4876,0.11,42701.516836,1267,10.6452,{"date":505,"open":506,"high":507,"low":508,"close":232,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",10.42,10.62,10.41,-0.04,-0.38,21369.658616,984,10.5151,{"date":515,"open":468,"high":421,"low":516,"close":212,"change":215,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",10.52,-1.59,30348.0742,1107,10.6777,{"date":522,"open":443,"high":523,"low":524,"close":468,"change":194,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",10.85,10.4658,1.13,45607.8553,1250,10.6983,{"date":530,"open":212,"high":405,"low":531,"close":443,"change":355,"percent_change":423,"volume":532,"transactions":533,"vwap":534},"2026-08-07",10.4001,46203.8361,1348,10.5716,{"date":536,"open":241,"high":249,"low":460,"close":192,"change":172,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",1.92,21997.7193,857,10.6659,{"date":542,"open":516,"high":24,"low":543,"close":436,"change":355,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",10.23,-0.57,111327.973227,2577,10.4155,{"date":549,"open":202,"high":231,"low":550,"close":191,"change":25,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",10.38,-1.87,25592.274133,767,10.5262,{"date":556,"open":468,"high":557,"low":461,"close":468,"change":233,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",10.785,-0.65,25310.214133,781,10.7022,{"date":563,"open":214,"high":281,"low":543,"close":564,"change":16,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",10.77,3.86,74263.026896,1415,10.8418,{"date":570,"open":571,"high":24,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",10.15,10.37,0.13,1.27,55813.321306,1273,10.4004,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",10.31,10.14,10.24,0.04,0.39,28795.213248,548,10.2254,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":319,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",10.27,10.34,10.0041,10.2,-0.29,68409.211699,1553,10.2326,{"date":599,"open":600,"high":601,"low":600,"close":543,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",10.09,10.32,-0.05,-0.49,53607.896318,978,10.2143,{"date":608,"open":516,"high":516,"low":609,"close":610,"change":261,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",10.18,10.28,-1.44,44573.050697,1215,10.3105,{"date":616,"open":241,"high":405,"low":508,"close":617,"change":282,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",10.43,-1.14,24194.783907,1106,10.4942,{"date":623,"open":21,"high":405,"low":436,"close":450,"change":292,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",0.48,31928.674134,847,10.5633,{"date":629,"open":422,"high":507,"low":591,"close":191,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",0.03,0.29,27664.079761,747,10.4667,{"date":636,"open":213,"high":202,"low":637,"close":204,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",10.275,0.22,2.15,141043.877808,1906,10.4193,{"date":644,"open":24,"high":453,"low":203,"close":645,"change":594,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-17",10.25,-2.75,29600,{"date":649,"open":650,"high":270,"low":516,"close":222,"change":345,"percent_change":651,"volume":652,"transactions":9,"vwap":222},"2026-07-16",10.82,-1.5,31500,{"date":654,"open":564,"high":564,"low":422,"close":468,"change":224,"percent_change":136,"volume":655,"transactions":9,"vwap":468},"2026-07-15",40200,{"date":657,"open":658,"high":413,"low":241,"close":250,"change":233,"percent_change":558,"volume":659,"transactions":9,"vwap":250},"2026-07-14",10.71,58100,{"date":661,"open":662,"high":268,"low":663,"close":662,"change":437,"percent_change":437,"volume":664,"transactions":9,"vwap":662},"2026-07-13",10.76,10.72,45000,{"date":666,"open":658,"high":249,"low":222,"close":662,"change":194,"percent_change":525,"volume":667,"transactions":9,"vwap":662},"2026-07-10",35600,{"date":669,"open":670,"high":670,"low":671,"close":192,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":192},"2026-07-09",10.91,10.63,-0.37,-3.36,23400,{"date":676,"open":677,"high":678,"low":679,"close":677,"change":493,"percent_change":680,"volume":681,"transactions":9,"vwap":677},"2026-07-08",11.01,11.15,10.87,0.64,82300,{"date":683,"open":20,"high":412,"low":20,"close":271,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":271},"2026-07-07",0.59,5.7,114000,{"date":688,"open":689,"high":617,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",10.04,10,10.35,0.36,3.6,67100,{"date":696,"open":697,"high":591,"low":697,"close":698,"change":136,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-02",9.97,9.99,0.91,50800,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":92,"volume":708,"transactions":9,"vwap":706},"2026-07-01",9.87,10.02,9.8,9.9,-0.08,104300,{"date":710,"open":711,"high":712,"low":705,"close":713,"change":493,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-30",9.89,10.01,9.98,0.71,72600,{"date":717,"open":718,"high":571,"low":706,"close":718,"change":233,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",9.91,-0.7,64500,{"date":722,"open":581,"high":723,"low":724,"close":713,"change":282,"percent_change":725,"volume":726,"transactions":9,"vwap":713},"2026-06-26",10.21,9.92,-1.19,120400,{"date":728,"open":729,"high":723,"low":689,"close":730,"change":233,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-25",10.11,10.1,-0.69,209100,{"date":734,"open":610,"high":460,"low":730,"close":240,"change":25,"percent_change":735,"volume":736,"transactions":9,"vwap":240},"2026-06-24",-1.93,56700,{"date":738,"open":590,"high":204,"low":203,"close":572,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":572},"2026-06-23",-0.02,-0.19,50300,{"date":743,"open":744,"high":232,"low":744,"close":20,"change":573,"percent_change":574,"volume":745,"transactions":9,"vwap":20},"2026-06-22",10.12,82600,{"date":747,"open":593,"high":591,"low":704,"close":748,"change":630,"percent_change":631,"volume":749,"transactions":9,"vwap":748},"2026-06-18",10.26,160000,{"date":751,"open":436,"high":461,"low":723,"close":543,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":543},"2026-06-17",-0.14,-1.35,102700,{"date":756,"open":191,"high":443,"low":691,"close":572,"change":752,"percent_change":311,"volume":757,"transactions":9,"vwap":572},"2026-06-16",85900,{"date":759,"open":451,"high":760,"low":460,"close":461,"change":594,"percent_change":761,"volume":762,"transactions":9,"vwap":461},"2026-06-15",10.75,-2.69,52600,{"date":764,"open":508,"high":765,"low":508,"close":249,"change":397,"percent_change":766,"volume":767,"transactions":9,"vwap":249},"2026-06-12",10.92,1.6,103000,{"date":769,"open":451,"high":770,"low":202,"close":671,"change":707,"percent_change":771,"volume":772,"transactions":9,"vwap":671},"2026-06-11",10.89,-0.75,36600,{"date":774,"open":250,"high":270,"low":241,"close":658,"change":500,"percent_change":775,"volume":776,"transactions":9,"vwap":658},"2026-06-10",1.04,37700,{"date":778,"open":451,"high":490,"low":508,"close":202,"change":261,"percent_change":779,"volume":780,"transactions":9,"vwap":202},"2026-06-09",-1.4,80200,{"date":782,"open":783,"high":670,"low":202,"close":760,"change":469,"percent_change":470,"volume":784,"transactions":9,"vwap":760},"2026-06-08",10.83,106100,{"date":786,"open":468,"high":249,"low":202,"close":435,"change":707,"percent_change":787,"volume":788,"transactions":9,"vwap":435},"2026-06-05",-0.74,67800,{"date":790,"open":231,"high":679,"low":24,"close":394,"change":493,"percent_change":791,"volume":792,"transactions":9,"vwap":394},"2026-06-04",0.65,69200,{"date":794,"open":249,"high":249,"low":191,"close":451,"change":795,"percent_change":337,"volume":796,"transactions":9,"vwap":451},"2026-06-03",-0.01,129700,{"date":798,"open":413,"high":413,"low":231,"close":760,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":760},"2026-06-02",-0.22,-2.01,95500,{"date":803,"open":421,"high":396,"low":405,"close":396,"change":319,"percent_change":320,"volume":804,"transactions":9,"vwap":396},"2026-06-01",109900,{"date":806,"open":807,"high":291,"low":231,"close":412,"change":740,"percent_change":808,"volume":809,"transactions":9,"vwap":412},"2026-05-29",11.17,-1.7,298600,{"date":811,"open":268,"high":278,"low":812,"close":290,"change":573,"percent_change":813,"volume":780,"transactions":9,"vwap":290},"2026-05-28",10.98,1.18,{"date":815,"open":412,"high":678,"low":816,"close":395,"change":251,"percent_change":817,"volume":818,"transactions":9,"vwap":395},"2026-05-27",10.95,-0.9,91600,{"date":820,"open":821,"high":822,"low":258,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-26",11.24,11.59,11.16,-0.3,-2.62,145800,{"date":828,"open":822,"high":30,"low":829,"close":830,"change":233,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-22",11.41,11.46,-0.61,63200,{"date":834,"open":377,"high":835,"low":278,"close":836,"change":302,"percent_change":363,"volume":837,"transactions":9,"vwap":836},"2026-05-21",11.6,11.53,92200,{"date":839,"open":335,"high":840,"low":291,"close":289,"change":841,"percent_change":714,"volume":842,"transactions":9,"vwap":289},"2026-05-20",11.49,0.08,69400,{"date":844,"open":301,"high":289,"low":845,"close":291,"change":630,"percent_change":846,"volume":659,"transactions":9,"vwap":291},"2026-05-19",11.12,0.27,{"date":848,"open":270,"high":849,"low":270,"close":850,"change":106,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-18",11.42,11.27,5.23,221000,{"date":854,"open":662,"high":783,"low":192,"close":658,"change":215,"percent_change":855,"volume":856,"transactions":9,"vwap":658},"2026-05-15",-1.56,52000,{"date":858,"open":564,"high":677,"low":435,"close":421,"change":225,"percent_change":859,"volume":856,"transactions":9,"vwap":421},"2026-05-14",0.93,{"date":861,"open":412,"high":395,"low":250,"close":490,"change":740,"percent_change":862,"volume":863,"transactions":9,"vwap":490},"2026-05-13",-1.73,53300,{"date":865,"open":816,"high":866,"low":650,"close":396,"change":337,"percent_change":867,"volume":868,"transactions":9,"vwap":396},"2026-05-12",11.08,-0.81,77100,{"date":870,"open":413,"high":821,"low":413,"close":395,"change":739,"percent_change":871,"volume":872,"transactions":9,"vwap":395},"2026-05-11",-0.18,62100,{"date":874,"open":412,"high":309,"low":650,"close":866,"change":583,"percent_change":692,"volume":776,"transactions":9,"vwap":866},"2026-05-08",{"date":876,"open":866,"high":845,"low":249,"close":268,"change":282,"percent_change":877,"volume":878,"transactions":9,"vwap":268},"2026-05-07",-1.08,48800,{"date":880,"open":881,"high":882,"low":404,"close":823,"change":146,"percent_change":883,"volume":884,"transactions":9,"vwap":823},"2026-05-06",11.44,11.55,-2.96,92800,{"date":886,"open":887,"high":352,"low":327,"close":888,"change":302,"percent_change":363,"volume":889,"transactions":9,"vwap":888},"2026-05-05",11.36,11.5,93000,{"date":891,"open":278,"high":289,"low":892,"close":327,"change":370,"percent_change":893,"volume":894,"transactions":9,"vwap":327},"2026-05-04",11.13,1.43,83900,{"date":896,"open":770,"high":326,"low":421,"close":290,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":290},"2026-05-01",0.41,3.8,161700,{"date":901,"open":231,"high":523,"low":591,"close":490,"change":224,"percent_change":136,"volume":902,"transactions":9,"vwap":490},"2026-04-30",58600,{"date":904,"open":663,"high":783,"low":492,"close":564,"change":583,"percent_change":905,"volume":906,"transactions":9,"vwap":564},"2026-04-29",0.37,54400,{"date":908,"open":909,"high":770,"low":24,"close":435,"change":707,"percent_change":787,"volume":910,"transactions":9,"vwap":435},"2026-04-28",10.86,43600,{"date":912,"open":461,"high":679,"low":436,"close":394,"change":631,"percent_change":913,"volume":914,"transactions":9,"vwap":394},"2026-04-27",2.76,188000,{"date":916,"open":223,"high":202,"low":610,"close":516,"change":136,"percent_change":917,"volume":918,"transactions":9,"vwap":516},"2026-04-24",0.86,165000,{"date":920,"open":543,"high":191,"low":723,"close":617,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":617},"2026-04-23",0.25,2.46,149700,{"date":925,"open":723,"high":582,"low":744,"close":609,"change":926,"percent_change":684,"volume":927,"transactions":9,"vwap":609},"2026-04-22",0.06,37300,{"date":929,"open":213,"high":213,"low":729,"close":744,"change":871,"percent_change":930,"volume":931,"transactions":9,"vwap":744},"2026-04-21",-1.75,79100,{"date":933,"open":934,"high":601,"low":935,"close":213,"change":58,"percent_change":936,"volume":937,"transactions":9,"vwap":213},"2026-04-20",10.08,9.96,1.78,75900,{"date":939,"open":600,"high":744,"low":940,"close":744,"change":795,"percent_change":251,"volume":941,"transactions":9,"vwap":744},"2026-04-17",9.95,78700,{"date":943,"open":571,"high":543,"low":944,"close":945,"change":337,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-16",10.07,10.13,-0.88,53500,{"date":949,"open":934,"high":748,"low":698,"close":203,"change":225,"percent_change":131,"volume":950,"transactions":9,"vwap":203},"2026-04-15",99800,{"date":952,"open":645,"high":645,"low":953,"close":744,"change":242,"percent_change":954,"volume":955,"transactions":9,"vwap":744},"2026-04-14",10.06,-1.27,68200,{"date":957,"open":945,"high":201,"low":945,"close":645,"change":493,"percent_change":958,"volume":959,"transactions":9,"vwap":645},"2026-04-13",0.69,82700,{"date":961,"open":729,"high":962,"low":944,"close":609,"change":414,"percent_change":963,"volume":964,"transactions":9,"vwap":609},"2026-04-10",10.46,3.04,141000,{"date":966,"open":689,"high":953,"low":967,"close":968,"change":871,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-09",9.82,9.88,-1.79,87000,{"date":972,"open":935,"high":934,"low":973,"close":953,"change":437,"percent_change":437,"volume":974,"transactions":9,"vwap":953},"2026-04-08",9.93,81800,{"date":976,"open":213,"high":962,"low":977,"close":953,"change":799,"percent_change":978,"volume":979,"transactions":9,"vwap":953},"2026-04-07",10.03,-2.14,72800,{"date":981,"open":982,"high":213,"low":935,"close":610,"change":470,"percent_change":983,"volume":984,"transactions":9,"vwap":610},"2026-04-06",10.05,1.88,119700,{"date":986,"open":987,"high":593,"low":987,"close":600,"change":573,"percent_change":141,"volume":988,"transactions":9,"vwap":600},"2026-04-02",9.86,93400,{"date":990,"open":600,"high":600,"low":705,"close":935,"change":282,"percent_change":725,"volume":991,"transactions":9,"vwap":935},"2026-04-01",90300,{"date":993,"open":940,"high":748,"low":994,"close":934,"change":573,"percent_change":141,"volume":995,"transactions":9,"vwap":934},"2026-03-31",9.94,103200,{"date":997,"open":601,"high":201,"low":998,"close":940,"change":672,"percent_change":999,"volume":1000,"transactions":9,"vwap":940},"2026-03-30",9.85,-3.59,166500,{"date":1002,"open":698,"high":222,"low":940,"close":601,"change":897,"percent_change":1003,"volume":1004,"transactions":9,"vwap":601},"2026-03-27",4.14,273300,{"date":1006,"open":706,"high":250,"low":1007,"close":718,"change":242,"percent_change":1008,"volume":1009,"transactions":9,"vwap":718},"2026-03-26",9.83,-1.29,366500,{"date":1011,"open":1012,"high":609,"low":1013,"close":689,"change":302,"percent_change":1014,"volume":1015,"transactions":9,"vwap":689},"2026-03-25",9.81,9.66,1.52,199700,{"date":1017,"open":1018,"high":698,"low":1019,"close":711,"change":437,"percent_change":437,"volume":1020,"transactions":9,"vwap":711},"2026-03-24",9.77,9.63,240100,{"date":1022,"open":1023,"high":711,"low":1024,"close":711,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":711},"2026-03-23",9.37,9.09,0.74,8.09,369500,{"date":1029,"open":940,"high":940,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-20",8.77,9.15,-1.09,-10.64,730300,{"date":1036,"open":593,"high":213,"low":571,"close":582,"change":319,"percent_change":594,"volume":1037,"transactions":9,"vwap":582},"2026-03-19",88000,{"date":1039,"open":571,"high":691,"low":977,"close":590,"change":205,"percent_change":1040,"volume":1041,"transactions":9,"vwap":590},"2026-03-18",1.38,77200,{"date":1043,"open":581,"high":582,"low":712,"close":945,"change":795,"percent_change":251,"volume":700,"transactions":9,"vwap":945},"2026-03-17",{"date":1045,"open":1046,"high":645,"low":953,"close":581,"change":739,"percent_change":25,"volume":1047,"transactions":9,"vwap":581},"2026-03-16",10.16,33500,{"date":1049,"open":191,"high":191,"low":744,"close":1046,"change":282,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1046},"2026-03-13",-1.17,69700,{"date":1053,"open":241,"high":21,"low":645,"close":610,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":610},"2026-03-12",-0.32,-3.02,71600,{"date":1058,"open":223,"high":192,"low":223,"close":202,"change":370,"percent_change":1059,"volume":1060,"transactions":9,"vwap":202},"2026-03-11",1.53,57100,{"date":1062,"open":516,"high":202,"low":550,"close":436,"change":583,"percent_change":1063,"volume":1064,"transactions":9,"vwap":436},"2026-03-10",0.38,47200,{"date":1066,"open":492,"high":663,"low":201,"close":201,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":201},"2026-03-09",-0.26,-2.44,81100,{"date":1071,"open":679,"high":1072,"low":202,"close":405,"change":437,"percent_change":437,"volume":1073,"transactions":9,"vwap":405},"2026-03-06",10.93,70900,{"date":1075,"open":516,"high":394,"low":506,"close":405,"change":470,"percent_change":1076,"volume":1077,"transactions":9,"vwap":405},"2026-03-05",1.81,99500,{"date":1079,"open":450,"high":671,"low":204,"close":204,"change":242,"percent_change":1080,"volume":1081,"transactions":9,"vwap":204},"2026-03-04",-1.23,29300,{"date":1083,"open":231,"high":492,"low":691,"close":202,"change":261,"percent_change":779,"volume":1056,"transactions":9,"vwap":202},"2026-03-03",{"date":1085,"open":451,"high":783,"low":507,"close":760,"change":926,"percent_change":106,"volume":1086,"transactions":9,"vwap":760},"2026-03-02",139900,{"date":1088,"open":204,"high":663,"low":617,"close":250,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":250},"2026-02-27",0.31,2.99,108700,{"date":1093,"open":20,"high":204,"low":601,"close":550,"change":233,"percent_change":1094,"volume":1095,"transactions":9,"vwap":550},"2026-02-26",-0.67,34900,{"date":1097,"open":232,"high":491,"low":748,"close":460,"change":739,"percent_change":740,"volume":1098,"transactions":9,"vwap":460},"2026-02-25",39500,{"date":1100,"open":645,"high":232,"low":203,"close":204,"change":397,"percent_change":1101,"volume":1102,"transactions":9,"vwap":204},"2026-02-24",1.65,47900,{"date":1104,"open":550,"high":232,"low":543,"close":213,"change":233,"percent_change":1105,"volume":1106,"transactions":9,"vwap":213},"2026-02-23",-0.68,88700,{"date":1108,"open":20,"high":191,"low":213,"close":572,"change":509,"percent_change":510,"volume":1109,"transactions":9,"vwap":572},"2026-02-20",36200,{"date":1111,"open":202,"high":202,"low":691,"close":508,"change":752,"percent_change":311,"volume":1112,"transactions":9,"vwap":508},"2026-02-19",42800,{"date":1114,"open":24,"high":507,"low":204,"close":450,"change":224,"percent_change":136,"volume":1115,"transactions":9,"vwap":450},"2026-02-18",53800,{"date":1117,"open":601,"high":202,"low":593,"close":222,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":222},"2026-02-17",0.24,2.33,83700,{"date":1122,"open":591,"high":691,"low":203,"close":213,"change":469,"percent_change":470,"volume":1041,"transactions":9,"vwap":213},"2026-02-13",{"date":1124,"open":506,"high":506,"low":723,"close":610,"change":483,"percent_change":283,"volume":1125,"transactions":9,"vwap":610},"2026-02-12",76800,{"date":1127,"open":223,"high":508,"low":748,"close":20,"change":136,"percent_change":51,"volume":1128,"transactions":9,"vwap":20},"2026-02-11",81400,{"date":1130,"open":610,"high":223,"low":582,"close":213,"change":926,"percent_change":684,"volume":1131,"transactions":9,"vwap":213},"2026-02-10",57300,{"date":1133,"open":201,"high":617,"low":1134,"close":582,"change":261,"percent_change":611,"volume":1135,"transactions":9,"vwap":582},"2026-02-09",10.19,151100,{"date":1137,"open":223,"high":191,"low":691,"close":20,"change":224,"percent_change":225,"volume":1138,"transactions":9,"vwap":20},"2026-02-06",96200,{"date":1140,"open":201,"high":461,"low":691,"close":550,"change":251,"percent_change":1141,"volume":1142,"transactions":9,"vwap":550},"2026-02-05",-0.95,68300,{"date":1144,"open":222,"high":250,"low":20,"close":422,"change":282,"percent_change":1145,"volume":1146,"transactions":9,"vwap":422},"2026-02-04",-1.13,113900,{"date":1148,"open":671,"high":468,"low":508,"close":202,"change":509,"percent_change":510,"volume":1149,"transactions":9,"vwap":202},"2026-02-03",109800,{"date":1151,"open":617,"high":435,"low":645,"close":192,"change":319,"percent_change":429,"volume":1152,"transactions":9,"vwap":192},"2026-02-02",122700,{"date":1154,"open":450,"high":658,"low":506,"close":492,"change":292,"percent_change":1155,"volume":1156,"transactions":9,"vwap":492},"2026-01-30",0.47,138200,{"date":1158,"open":760,"high":413,"low":241,"close":507,"change":319,"percent_change":429,"volume":1159,"transactions":9,"vwap":507},"2026-01-29",97700,{"date":1161,"open":258,"high":1162,"low":202,"close":231,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":231},"2026-01-28",11.11,-0.31,-2.83,74300,{"date":1167,"open":508,"high":678,"low":508,"close":385,"change":106,"percent_change":1168,"volume":1169,"transactions":9,"vwap":385},"2026-01-27",5.38,339800,{"date":1171,"open":192,"high":192,"low":1172,"close":201,"change":345,"percent_change":1173,"volume":1174,"transactions":9,"vwap":201},"2026-01-26",10.29,-1.52,132800,{"date":1176,"open":662,"high":260,"low":516,"close":241,"change":795,"percent_change":337,"volume":1177,"transactions":9,"vwap":241},"2026-01-23",65200,{"date":1179,"open":760,"high":249,"low":491,"close":491,"change":871,"percent_change":1180,"volume":1181,"transactions":9,"vwap":491},"2026-01-22",-1.67,73600,{"date":1183,"open":212,"high":260,"low":460,"close":760,"change":387,"percent_change":1184,"volume":1185,"transactions":9,"vwap":760},"2026-01-21",3.07,143400,{"date":1187,"open":223,"high":516,"low":203,"close":617,"change":224,"percent_change":225,"volume":1188,"transactions":9,"vwap":617},"2026-01-20",246700,{"date":1190,"open":191,"high":202,"low":506,"close":506,"change":707,"percent_change":1191,"volume":1192,"transactions":9,"vwap":506},"2026-01-16",-0.76,67400,{"date":1194,"open":250,"high":250,"low":460,"close":191,"change":1195,"percent_change":978,"volume":1196,"transactions":9,"vwap":191},"2026-01-15",-0.23,104800,{"date":1198,"open":385,"high":385,"low":192,"close":435,"change":25,"percent_change":1199,"volume":1200,"transactions":9,"vwap":435},"2026-01-14",-1.83,106200,{"date":1202,"open":241,"high":299,"low":461,"close":1072,"change":329,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1072},"2026-01-13",4.29,240600,{"date":1206,"open":232,"high":405,"low":617,"close":422,"change":795,"percent_change":251,"volume":1207,"transactions":9,"vwap":422},"2026-01-12",139800,{"date":1209,"open":506,"high":232,"low":1172,"close":232,"change":500,"percent_change":1210,"volume":1211,"transactions":9,"vwap":232},"2026-01-09",1.06,158600,{"date":1213,"open":610,"high":212,"low":610,"close":550,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":550},"2026-01-08",0.23,2.27,149000,{"date":1218,"open":543,"high":582,"low":953,"close":571,"change":740,"percent_change":1219,"volume":1091,"transactions":9,"vwap":571},"2026-01-07",-1.84,{"date":1221,"open":213,"high":212,"low":645,"close":591,"change":224,"percent_change":225,"volume":1222,"transactions":9,"vwap":591},"2026-01-06",85400,{"date":1224,"open":213,"high":962,"low":953,"close":214,"change":926,"percent_change":1225,"volume":1226,"transactions":9,"vwap":214},"2026-01-05",0.58,207600,{"date":1228,"open":617,"high":617,"low":945,"close":590,"change":707,"percent_change":1229,"volume":1230,"transactions":9,"vwap":590},"2026-01-02",-0.77,151000,{"date":1232,"open":572,"high":201,"low":610,"close":691,"change":437,"percent_change":437,"volume":1233,"transactions":9,"vwap":691},"2025-12-31",49300,{"date":1235,"open":460,"high":422,"low":601,"close":691,"change":282,"percent_change":1236,"volume":955,"transactions":9,"vwap":691},"2025-12-30",-1.15,{"date":1238,"open":24,"high":24,"low":508,"close":204,"change":752,"percent_change":1239,"volume":1240,"transactions":9,"vwap":204},"2025-12-29",-1.32,63300,{"date":1242,"open":450,"high":192,"low":204,"close":21,"change":500,"percent_change":65,"volume":1243,"transactions":9,"vwap":21},"2025-12-26",54700,{"date":1245,"open":436,"high":222,"low":572,"close":191,"change":500,"percent_change":1210,"volume":1246,"transactions":9,"vwap":191},"2025-12-24",48700,{"date":1248,"open":460,"high":450,"low":550,"close":20,"change":337,"percent_change":1249,"volume":1250,"transactions":9,"vwap":20},"2025-12-23",-0.86,77000,{"date":1252,"open":24,"high":202,"low":572,"close":422,"change":355,"percent_change":544,"volume":1253,"transactions":9,"vwap":422},"2025-12-22",59300,{"date":1255,"open":543,"high":241,"low":543,"close":222,"change":692,"percent_change":1256,"volume":1257,"transactions":9,"vwap":222},"2025-12-19",3.54,115700,{"date":1259,"open":214,"high":550,"low":945,"close":609,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":609},"2025-12-18",-0.21,-2.02,139000,{"date":1264,"open":461,"high":443,"low":601,"close":20,"change":233,"percent_change":1094,"volume":1265,"transactions":9,"vwap":20},"2025-12-17",62500,{"date":1267,"open":492,"high":453,"low":201,"close":962,"change":25,"percent_change":1268,"volume":1269,"transactions":9,"vwap":962},"2025-12-16",-1.88,86200,{"date":1271,"open":783,"high":770,"low":405,"close":405,"change":707,"percent_change":787,"volume":1272,"transactions":9,"vwap":405},"2025-12-15",107200,{"date":1274,"open":443,"high":490,"low":443,"close":451,"change":500,"percent_change":1275,"volume":1276,"transactions":9,"vwap":451},"2025-12-12",1.03,182000,{"date":1278,"open":443,"high":249,"low":443,"close":671,"change":469,"percent_change":470,"volume":1279,"transactions":9,"vwap":671},"2025-12-11",82400,{"date":1281,"open":270,"high":523,"low":202,"close":21,"change":1195,"percent_change":1282,"volume":1283,"transactions":9,"vwap":21},"2025-12-10",-2.12,85000,{"date":1285,"open":21,"high":270,"low":443,"close":270,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":270},"2025-12-09",0.34,3.24,216600,{"date":1290,"open":21,"high":523,"low":508,"close":191,"change":799,"percent_change":1291,"volume":1292,"transactions":9,"vwap":191},"2025-12-08",-2.05,299000,{"date":1294,"open":191,"high":1295,"low":460,"close":663,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":663},"2025-12-05",10.99,0.62,6.14,316900,{"date":1300,"open":704,"high":945,"low":697,"close":730,"change":493,"percent_change":1301,"volume":1302,"transactions":9,"vwap":730},"2025-12-04",0.7,135400,{"date":1304,"open":977,"high":934,"low":994,"close":977,"change":583,"percent_change":16,"volume":1305,"transactions":9,"vwap":977},"2025-12-03",142300,{"date":1307,"open":940,"high":977,"low":718,"close":698,"change":630,"percent_change":414,"volume":1308,"transactions":9,"vwap":698},"2025-12-02",94600,{"date":1310,"open":706,"high":712,"low":706,"close":935,"change":583,"percent_change":16,"volume":1311,"transactions":9,"vwap":935},"2025-12-01",86600,{"date":1313,"open":968,"high":940,"low":1314,"close":724,"change":926,"percent_change":1315,"volume":1316,"transactions":9,"vwap":724},"2025-11-28",9.84,0.61,23500,{"date":1318,"open":973,"high":698,"low":1314,"close":987,"change":251,"percent_change":1319,"volume":1320,"transactions":9,"vwap":987},"2025-11-26",-1,98600,{"date":1322,"open":697,"high":730,"low":718,"close":935,"change":602,"percent_change":1323,"volume":1324,"transactions":9,"vwap":935},"2025-11-25",-0.5,76400,{"date":1326,"open":697,"high":944,"low":968,"close":712,"change":469,"percent_change":172,"volume":1327,"transactions":9,"vwap":712},"2025-11-24",82900,{"date":1329,"open":711,"high":698,"low":1330,"close":698,"change":573,"percent_change":363,"volume":1331,"transactions":9,"vwap":698},"2025-11-21",9.75,237500,{"date":1333,"open":571,"high":571,"low":1007,"close":987,"change":824,"percent_change":1334,"volume":1335,"transactions":9,"vwap":987},"2025-11-20",-2.95,187200,{"date":1337,"open":705,"high":543,"low":705,"close":1046,"change":584,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1046},"2025-11-19",3.99,294000,{"date":1341,"open":1330,"high":967,"low":1342,"close":1018,"change":355,"percent_change":831,"volume":1343,"transactions":9,"vwap":1018},"2025-11-18",9.69,154500,{"date":1345,"open":1007,"high":987,"low":1346,"close":1007,"change":630,"percent_change":1089,"volume":1347,"transactions":9,"vwap":1007},"2025-11-17",9.76,78800,{"date":1349,"open":1346,"high":1007,"low":1350,"close":705,"change":630,"percent_change":1089,"volume":1351,"transactions":9,"vwap":705},"2025-11-14",9.72,61000,{"date":1353,"open":968,"high":711,"low":1350,"close":1018,"change":707,"percent_change":867,"volume":1354,"transactions":9,"vwap":1018},"2025-11-13",101400,{"date":1356,"open":967,"high":703,"low":1012,"close":998,"change":739,"percent_change":25,"volume":955,"transactions":9,"vwap":998},"2025-11-12",{"date":1358,"open":1314,"high":973,"low":1314,"close":703,"change":437,"percent_change":437,"volume":1359,"transactions":9,"vwap":703},"2025-11-11",98400,{"date":1361,"open":1346,"high":940,"low":1346,"close":703,"change":583,"percent_change":897,"volume":1362,"transactions":9,"vwap":703},"2025-11-10",141400,{"date":1364,"open":987,"high":724,"low":1018,"close":1007,"change":602,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1007},"2025-11-07",-0.51,129800,{"date":1368,"open":998,"high":994,"low":1018,"close":968,"change":583,"percent_change":897,"volume":1369,"transactions":9,"vwap":968},"2025-11-06",122100,{"date":1371,"open":1372,"high":987,"low":1372,"close":1314,"change":493,"percent_change":116,"volume":1373,"transactions":9,"vwap":1314},"2025-11-05",9.65,276200,{"date":1375,"open":1376,"high":1314,"low":1372,"close":1018,"change":282,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1018},"2025-11-04",9.7,-1.21,389900,{"date":1380,"open":968,"high":690,"low":1381,"close":711,"change":51,"percent_change":1372,"volume":1382,"transactions":9,"vwap":711},"2025-11-03",9.71,792800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":225,"percent_change":1389,"volume":927,"transactions":9,"vwap":1388},"2025-10-31",8.95,9.06,8.84,9.02,1.12,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":707,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-10-30",8.99,9.04,8.9,8.92,-0.89,41300,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1260,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-10-29",9.22,9,-2.28,49500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":355,"percent_change":558,"volume":1410,"transactions":9,"vwap":1409},"2025-10-28",9.26,9.41,9.19,9.21,42600,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":172,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-10-27",9.01,9.44,9.27,2.21,80800,{"date":1419,"open":1420,"high":1421,"low":1401,"close":1422,"change":602,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-10-24",9.14,9.16,9.07,-0.55,34300,{"date":1426,"open":1421,"high":1421,"low":1392,"close":1427,"change":493,"percent_change":1428,"volume":655,"transactions":9,"vwap":1427},"2025-10-23",9.12,0.77,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-10-22",8.73,9.11,9.05,0.26,2.96,99200,{"date":1438,"open":1439,"high":1422,"low":1440,"close":1441,"change":25,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-10-21",8.93,8.71,8.79,-2.22,64300,{"date":1445,"open":1439,"high":1446,"low":1439,"close":1392,"change":205,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1392},"2025-10-20",9.17,1.58,124400,{"date":1450,"open":1030,"high":1451,"low":1452,"close":1453,"change":509,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-10-17",8.91,8.63,8.85,-0.45,101200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":740,"percent_change":1462,"volume":1257,"transactions":9,"vwap":1461},"2025-10-16",8.98,9.1,8.87,8.89,-2.09,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1465,"change":573,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1465},"2025-10-15",9.08,9.23,8.76,1.45,90400,{"date":1471,"open":1472,"high":1388,"low":1472,"close":1385,"change":958,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1385},"2025-10-14",8.25,8.35,205300,{"date":1476,"open":1026,"high":1477,"low":31,"close":1478,"change":630,"percent_change":692,"volume":1479,"transactions":9,"vwap":1478},"2025-10-13",8.48,8.26,198500,{"date":1481,"open":1473,"high":1482,"low":1483,"close":1484,"change":261,"percent_change":969,"volume":1485,"transactions":9,"vwap":1484},"2025-10-10",8.5,8.15,8.23,88200,{"date":1487,"open":1488,"high":1489,"low":1473,"close":1490,"change":215,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-10-09",8.56,8.66,8.38,-1.99,63700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":500,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-10-08",8.58,8.59,8.44,8.55,1.3,89100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1497,"change":871,"percent_change":1462,"volume":1506,"transactions":9,"vwap":1497},"2025-10-07",8.6,8.69,8.34,50200,{"date":1508,"open":1509,"high":1385,"low":1510,"close":1511,"change":282,"percent_change":262,"volume":1512,"transactions":9,"vwap":1511},"2025-10-06",8.74,8.61,8.62,89000,{"date":1514,"open":1030,"high":1385,"low":1515,"close":1509,"change":292,"percent_change":1225,"volume":1516,"transactions":9,"vwap":1509},"2025-10-03",8.7,64700,{"date":1518,"open":1030,"high":1519,"low":1520,"close":1504,"change":337,"percent_change":484,"volume":1521,"transactions":9,"vwap":1504},"2025-10-02",8.97,8.53,84300,{"date":1523,"open":1460,"high":1451,"low":1431,"close":1524,"change":509,"percent_change":1454,"volume":1525,"transactions":9,"vwap":1524},"2025-10-01",8.78,58000,{"date":1527,"open":1420,"high":1415,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-09-30",8.81,8.82,-0.41,-4.44,177000,{"date":1534,"open":1535,"high":1536,"low":1394,"close":1466,"change":370,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1466},"2025-09-29",9.29,9.39,1.76,198400,{"date":1540,"open":711,"high":973,"low":1541,"close":1422,"change":672,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1422},"2025-09-26",8.72,-3.92,339500,{"date":1545,"open":1546,"high":1547,"low":1415,"close":1414,"change":500,"percent_change":813,"volume":1548,"transactions":9,"vwap":1414},"2025-09-25",9.4,9.48,223000,{"date":1550,"open":1551,"high":1552,"low":1439,"close":1553,"change":16,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-09-24",8.96,9.5,9.33,4.48,211600,{"date":1557,"open":1439,"high":1401,"low":1387,"close":1439,"change":602,"percent_change":423,"volume":1558,"transactions":9,"vwap":1439},"2025-09-23",64400,{"date":1560,"open":1413,"high":1413,"low":1541,"close":1458,"change":602,"percent_change":1423,"volume":1561,"transactions":9,"vwap":1458},"2025-09-22",68500,{"date":1563,"open":1385,"high":1393,"low":1564,"close":1565,"change":370,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-09-19",8.75,9.03,1.8,82800,{"date":1569,"open":1401,"high":1401,"low":1528,"close":1460,"change":707,"percent_change":1396,"volume":1570,"transactions":9,"vwap":1460},"2025-09-18",61900,{"date":1572,"open":1504,"high":1392,"low":1504,"close":1385,"change":397,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1385},"2025-09-17",1.94,73800,{"date":1576,"open":1439,"high":1439,"low":1431,"close":1524,"change":215,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1524},"2025-09-16",-1.9,39100,{"date":1580,"open":1581,"high":1458,"low":1520,"close":1385,"change":121,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1385},"2025-09-15",8.68,4.07,83600,{"date":1585,"open":1488,"high":1564,"low":1482,"close":1503,"change":630,"percent_change":121,"volume":1586,"transactions":9,"vwap":1503},"2025-09-12",31800,{"date":1588,"open":1385,"high":1551,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-09-11",8.51,8.57,-0.39,-4.35,59000,{"date":1595,"open":1596,"high":1401,"low":1597,"close":1551,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1551},"2025-09-10",8.52,8.4,0.51,6.04,110400,{"date":1602,"open":1597,"high":1596,"low":1603,"close":1604,"change":500,"percent_change":363,"volume":1605,"transactions":9,"vwap":1604},"2025-09-09",8.27,8.45,69500,{"date":1607,"open":1608,"high":1609,"low":99,"close":1505,"change":1118,"percent_change":1435,"volume":1610,"transactions":9,"vwap":1505},"2025-09-08",8.16,8.36,35100,{"date":1612,"open":31,"high":1613,"low":1614,"close":99,"change":224,"percent_change":194,"volume":1615,"transactions":9,"vwap":99},"2025-09-05",8.11,7.74,29400,{"date":1617,"open":1618,"high":1619,"low":31,"close":1026,"change":707,"percent_change":1620,"volume":1615,"transactions":9,"vwap":1026},"2025-09-04",8.18,8.33,-0.98,{"date":1622,"open":1597,"high":1503,"low":1623,"close":1624,"change":429,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-09-03",8.14,8.17,-3.31,72900,{"date":1628,"open":1629,"high":1510,"low":1630,"close":1604,"change":573,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1604},"2025-09-02",8.32,8.01,1.56,134700,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1629,"change":1637,"percent_change":718,"volume":1638,"transactions":9,"vwap":1629},"2025-08-29",7.65,8.37,0.75,238200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":630,"percent_change":16,"volume":1645,"transactions":9,"vwap":1644},"2025-08-28",7.58,7.61,7.45,7.57,47100,{"date":1647,"open":1643,"high":1648,"low":1643,"close":1649,"change":841,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-08-27",7.6,7.54,1.07,43700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":136,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-08-26",7.32,7.52,7.3,7.46,1.22,65100,{"date":1661,"open":1662,"high":1643,"low":1662,"close":1663,"change":500,"percent_change":1014,"volume":1664,"transactions":9,"vwap":1663},"2025-08-25",7.18,7.37,62700,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":630,"percent_change":897,"volume":863,"transactions":9,"vwap":1669},"2025-08-22",7.23,7.44,7.26,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1667,"change":921,"percent_change":1675,"volume":1506,"transactions":9,"vwap":1667},"2025-08-21",7.06,7.25,7,3.58,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":355,"percent_change":462,"volume":1682,"transactions":9,"vwap":1681},"2025-08-20",7.03,7.14,6.95,6.98,34600,{"date":1684,"open":1685,"high":1686,"low":1680,"close":1687,"change":707,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-08-19",7.17,7.2,7.04,-1.12,34100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":242,"percent_change":969,"volume":1695,"transactions":9,"vwap":1694},"2025-08-18",7.27,7.31,7.12,22100,{"date":1697,"open":1668,"high":1698,"low":1686,"close":1673,"change":871,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1673},"2025-08-15",7.47,-2.42,37600,{"date":1702,"open":1672,"high":1655,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-08-14",7.05,7.43,0.53,7.68,130800,{"date":1709,"open":1680,"high":1703,"low":1710,"close":1710,"change":251,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-08-13",6.9,-1.43,39600,{"date":1714,"open":1715,"high":1685,"low":1680,"close":1674,"change":136,"percent_change":1499,"volume":1712,"transactions":9,"vwap":1674},"2025-08-12",6.96,{"date":1717,"open":1718,"high":1674,"low":1719,"close":1719,"change":795,"percent_change":752,"volume":1720,"transactions":9,"vwap":1719},"2025-08-11",6.94,6.91,59800,{"date":1722,"open":1687,"high":1723,"low":1719,"close":1724,"change":483,"percent_change":855,"volume":1725,"transactions":9,"vwap":1724},"2025-08-08",7.1,6.92,18800,{"date":1727,"open":1728,"high":1729,"low":1724,"close":1678,"change":602,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1678},"2025-08-07",7.08,7.11,-0.71,27900,{"date":1733,"open":1734,"high":1686,"low":1687,"close":1728,"change":583,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1728},"2025-08-06",7.07,0.57,30400,{"date":1738,"open":1739,"high":1672,"low":1740,"close":1687,"change":58,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1687},"2025-08-05",6.86,6.81,2.62,49200,{"date":1744,"open":1745,"high":1681,"low":1746,"close":1739,"change":707,"percent_change":1236,"volume":1747,"transactions":9,"vwap":1739},"2025-08-04",6.85,6.84,46900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1718,"change":795,"percent_change":752,"volume":1753,"transactions":9,"vwap":1718},"2025-08-01",6.87,6.99,6.76,27200,{"date":1755,"open":1745,"high":1751,"low":1745,"close":1680,"change":224,"percent_change":205,"volume":1756,"transactions":9,"vwap":1680},"2025-07-31",23200,{"date":1758,"open":1759,"high":1751,"low":1724,"close":1718,"change":509,"percent_change":544,"volume":1760,"transactions":9,"vwap":1718},"2025-07-30",6.97,32600,{"date":1762,"open":1751,"high":1763,"low":1764,"close":1681,"change":795,"percent_change":752,"volume":1765,"transactions":9,"vwap":1681},"2025-07-29",7.01,6.93,31600,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1751,"change":739,"percent_change":594,"volume":1770,"transactions":9,"vwap":1751},"2025-07-28",7.02,6.89,48300,{"date":1772,"open":1723,"high":1729,"low":1763,"close":1763,"change":233,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1763},"2025-07-25",-0.99,26700,{"date":1776,"open":1694,"high":1777,"low":1687,"close":1728,"change":509,"percent_change":423,"volume":1778,"transactions":9,"vwap":1728},"2025-07-24",7.15,24000,{"date":1780,"open":1723,"high":1781,"low":1703,"close":1694,"change":469,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1694},"2025-07-23",7.16,0.28,30500,{"date":1785,"open":1679,"high":1786,"low":1763,"close":1723,"change":509,"percent_change":423,"volume":1787,"transactions":9,"vwap":1723},"2025-07-22",7.19,54600,{"date":1789,"open":1673,"high":1692,"low":1694,"close":1679,"change":483,"percent_change":1173,"volume":1790,"transactions":9,"vwap":1679},"2025-07-21",59100,{"date":1792,"open":1656,"high":1657,"low":1667,"close":1673,"change":602,"percent_change":1105,"volume":1793,"transactions":9,"vwap":1673},"2025-07-18",36000,{"date":1795,"open":1662,"high":1704,"low":1728,"close":1656,"change":841,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1656},"2025-07-17",1.11,65700,{"date":1799,"open":1657,"high":1800,"low":1801,"close":1801,"change":871,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-16",7.49,7.22,-2.43,51300,{"date":1805,"open":1698,"high":1648,"low":1654,"close":1806,"change":355,"percent_change":92,"volume":1807,"transactions":9,"vwap":1806},"2025-07-15",7.4,100100,{"date":1809,"open":1678,"high":1810,"low":1674,"close":1657,"change":1811,"percent_change":1662,"volume":1812,"transactions":9,"vwap":1657},"2025-07-14",7.59,0.5,332700,{"date":1814,"open":1750,"high":1687,"low":1746,"close":1715,"change":493,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1715},"2025-07-11",1.02,24600,{"date":1818,"open":1724,"high":1759,"low":1739,"close":1769,"change":355,"percent_change":1249,"volume":1819,"transactions":9,"vwap":1769},"2025-07-10",44800,{"date":1821,"open":1768,"high":1728,"low":1769,"close":1680,"change":337,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1680},"2025-07-09",-1.28,43000,{"date":1825,"open":1710,"high":1826,"low":1710,"close":1687,"change":841,"percent_change":195,"volume":1128,"transactions":9,"vwap":1687},"2025-07-08",7.13,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1715,"change":225,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1715},"2025-07-07",6.83,7.21,6.79,1.46,104400,{"date":1835,"open":1836,"high":1715,"low":1837,"close":1739,"change":370,"percent_change":1838,"volume":1369,"transactions":9,"vwap":1739},"2025-07-03",6.69,6.65,2.39,{"date":1840,"open":1841,"high":1746,"low":1841,"close":1842,"change":293,"percent_change":1678,"volume":1843,"transactions":9,"vwap":1842},"2025-07-02",6.45,6.7,133300,{"date":1845,"open":1846,"high":1847,"low":182,"close":1848,"change":437,"percent_change":437,"volume":1849,"transactions":9,"vwap":1848},"2025-07-01",6.23,6.32,6.26,74000,{"date":1851,"open":1852,"high":1853,"low":182,"close":1848,"change":242,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1848},"2025-06-30",6.35,6.39,-2.03,58200,{"date":1857,"open":1858,"high":1858,"low":1848,"close":1853,"change":483,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1853},"2025-06-27",6.5,-1.69,34800,{"date":1862,"open":1863,"high":1864,"low":1847,"close":1858,"change":205,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1858},"2025-06-26",6.43,6.54,2.2,48400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1195,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-06-25",6.62,6.67,6.36,-3.49,55700,{"date":1875,"open":1876,"high":1877,"low":1864,"close":1878,"change":337,"percent_change":753,"volume":1682,"transactions":9,"vwap":1878},"2025-06-24",6.61,6.75,6.59,{"date":1880,"open":1869,"high":1881,"low":1882,"close":1883,"change":583,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-06-23",6.72,6.6,6.68,0.6,70700,{"date":1887,"open":1746,"high":1719,"low":1888,"close":1889,"change":345,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-06-20",6.63,6.64,-2.35,32700,{"date":1893,"open":1763,"high":1763,"low":1752,"close":1894,"change":242,"percent_change":1268,"volume":1895,"transactions":9,"vwap":1894},"2025-06-18",6.8,43800,{"date":1897,"open":1881,"high":1759,"low":1869,"close":1764,"change":1089,"percent_change":1898,"volume":1324,"transactions":9,"vwap":1764},"2025-06-17",4.68,{"date":1900,"open":1888,"high":1894,"low":1864,"close":1869,"change":469,"percent_change":414,"volume":1901,"transactions":9,"vwap":1869},"2025-06-16",66800,{"date":1903,"open":1837,"high":1842,"low":1864,"close":1882,"change":509,"percent_change":1904,"volume":736,"transactions":9,"vwap":1882},"2025-06-13",-0.6,{"date":1906,"open":1878,"high":1889,"low":1864,"close":1889,"change":583,"percent_change":1315,"volume":1907,"transactions":9,"vwap":1889},"2025-06-12",23800,{"date":1909,"open":1858,"high":1882,"low":1910,"close":1882,"change":573,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1882},"2025-06-11",6.47,2.01,44600,{"date":1914,"open":1915,"high":1916,"low":1852,"close":1910,"change":493,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1910},"2025-06-10",6.44,6.53,1.09,57000,{"date":1920,"open":1921,"high":1864,"low":1922,"close":1923,"change":739,"percent_change":1163,"volume":1924,"transactions":9,"vwap":1923},"2025-06-09",6.42,6.29,6.4,47300,{"date":1926,"open":1882,"high":1883,"low":1853,"close":1921,"change":483,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1921},"2025-06-06",-1.68,35300,{"date":1930,"open":1871,"high":1878,"low":1871,"close":1916,"change":638,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1916},"2025-06-05",3.49,45900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":707,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-06-04",6.34,6.51,6.28,6.31,-1.25,38200,{"date":1942,"open":1871,"high":1858,"low":1938,"close":1853,"change":630,"percent_change":1155,"volume":1943,"transactions":9,"vwap":1853},"2025-06-03",60700,{"date":1945,"open":1923,"high":1916,"low":1935,"close":1871,"change":739,"percent_change":1163,"volume":1946,"transactions":9,"vwap":1871},"2025-06-02",91500,{"date":1948,"open":1937,"high":1853,"low":1937,"close":1949,"change":136,"percent_change":893,"volume":1950,"transactions":9,"vwap":1949},"2025-05-30",6.38,28400,{"date":1952,"open":1953,"high":1935,"low":1954,"close":1922,"change":319,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1922},"2025-05-29",6.3,6.21,-0.47,72000,{"date":1958,"open":1953,"high":1852,"low":1959,"close":1847,"change":469,"percent_change":387,"volume":1506,"transactions":9,"vwap":1847},"2025-05-28",6.27,{"date":1961,"open":1962,"high":1963,"low":1959,"close":1953,"change":437,"percent_change":437,"volume":1964,"transactions":9,"vwap":1953},"2025-05-27",6.41,6.48,55200,{"date":1966,"open":1841,"high":1841,"low":1967,"close":1953,"change":871,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1953},"2025-05-23",6.24,-2.78,51900,{"date":1971,"open":1936,"high":1864,"low":1923,"close":1963,"change":319,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1963},"2025-05-22",-0.46,74400,{"date":1975,"open":1842,"high":1842,"low":1846,"close":1936,"change":1976,"percent_change":1977,"volume":1000,"transactions":9,"vwap":1936},"2025-05-21",-0.36,-5.24,{"date":1979,"open":1980,"high":1750,"low":1876,"close":1750,"change":470,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1750},"2025-05-20",6.73,2.84,69100,{"date":1984,"open":1841,"high":1985,"low":1871,"close":1883,"change":302,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1883},"2025-05-19",6.74,2.3,61400,{"date":1989,"open":1876,"high":1883,"low":1990,"close":1916,"change":707,"percent_change":1377,"volume":1991,"transactions":9,"vwap":1916},"2025-05-16",6.52,39800,{"date":1993,"open":1994,"high":1883,"low":1916,"close":1876,"change":795,"percent_change":261,"volume":1995,"transactions":9,"vwap":1876},"2025-05-15",6.57,31900,{"date":1997,"open":1998,"high":1894,"low":1999,"close":1869,"change":739,"percent_change":824,"volume":2000,"transactions":9,"vwap":1869},"2025-05-14",6.58,6.49,25100,{"date":2002,"open":1985,"high":1740,"low":1889,"close":1889,"change":233,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1889},"2025-05-13",-1.04,46600,{"date":2006,"open":1740,"high":2007,"low":1842,"close":2008,"change":630,"percent_change":329,"volume":1712,"transactions":9,"vwap":2008},"2025-05-12",6.82,6.71,{"date":2010,"open":2008,"high":1881,"low":1998,"close":1883,"change":583,"percent_change":1884,"volume":2011,"transactions":9,"vwap":1883},"2025-05-09",41400,{"date":2013,"open":1869,"high":1710,"low":1869,"close":1889,"change":224,"percent_change":302,"volume":941,"transactions":9,"vwap":1889},"2025-05-08",{"date":2015,"open":1863,"high":1836,"low":1852,"close":1888,"change":1434,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1888},"2025-05-07",4.08,129100,{"date":2019,"open":1853,"high":1936,"low":1847,"close":2020,"change":795,"percent_change":345,"volume":2021,"transactions":9,"vwap":2020},"2025-05-06",6.37,25400,{"date":2023,"open":1963,"high":1990,"low":1852,"close":1949,"change":282,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1949},"2025-05-05",-1.85,33800,{"date":2027,"open":1994,"high":1889,"low":1999,"close":1858,"change":509,"percent_change":831,"volume":2028,"transactions":9,"vwap":1858},"2025-05-02",72200,{"date":2030,"open":1863,"high":1888,"low":1863,"close":1864,"change":292,"percent_change":1428,"volume":2031,"transactions":9,"vwap":1864},"2025-05-01",50700,{"date":2033,"open":2020,"high":1858,"low":2020,"close":1999,"change":583,"percent_change":1296,"volume":2034,"transactions":9,"vwap":1999},"2025-04-30",25900,{"date":2036,"open":1847,"high":1858,"low":1847,"close":1841,"change":469,"percent_change":1089,"volume":2037,"transactions":9,"vwap":1841},"2025-04-29",19100,{"date":2039,"open":1963,"high":1864,"low":1871,"close":1863,"change":233,"percent_change":877,"volume":2040,"transactions":9,"vwap":1863},"2025-04-28",45300,{"date":2042,"open":1923,"high":2043,"low":1846,"close":1858,"change":493,"percent_change":1917,"volume":1112,"transactions":9,"vwap":1858},"2025-04-25",6.56,{"date":2045,"open":1871,"high":1963,"low":2046,"close":1863,"change":136,"percent_change":371,"volume":2047,"transactions":9,"vwap":1863},"2025-04-24",6.2,101300,{"date":186,"open":1962,"high":1878,"low":1922,"close":1935,"change":233,"percent_change":1032,"volume":2049,"transactions":9,"vwap":1935},41200]