[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGHT":3,"homepage-market-summary":25,"stock-historical-LGHT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LGHT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Langar Global HealthTech ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.5498,10.31,10.55,10.287,0.2628,2.55,1743,11.28,7.938,2377.026831474104,78.2,686,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},2187,798333.7347,11.87,"2025-04-23",[177,180,189,199,209,218,226,236,245,253,262,273,283,293,303,313,322,331,341,350,359,368,375,384,392,400,410,419,429,437,446,454,463,473,481,489,496,504,513,522,530,538,548,557,565,573,580,589,597,606,615,623,633,642,649,656,664,672,679,686,694,701,706,712,720,727,734,741,748,756,764,769,774,780,785,792,797,802,808,813,819,825,833,839,846,850,857,863,867,871,876,881,886,891,897,902,909,914,918,924,929,933,940,945,949,955,960,965,971,976,983,990,995,999,1007,1011,1019,1024,1031,1038,1043,1048,1054,1060,1065,1069,1073,1078,1082,1087,1092,1099,1105,1111,1114,1117,1123,1127,1132,1137,1142,1146,1151,1158,1161,1163,1167,1175,1181,1186,1191,1199,1206,1211,1216,1222,1229,1235,1240,1244,1251,1255,1262,1265,1269,1274,1278,1284,1290,1295,1301,1306,1311,1318,1323,1328,1333,1337,1342,1347,1351,1356,1362,1365,1370,1374,1379,1384,1389,1394,1399,1402,1405,1409,1414,1418,1422,1425,1431,1435,1440,1444,1447,1451,1455,1462,1467,1472,1477,1481,1485,1487,1492,1497,1502,1507,1511,1516,1521,1525,1528,1533,1537,1540,1545,1549,1552,1556,1559,1563,1569,1571,1574,1578,1583,1586,1591,1595,1599,1607,1610,1614,1618,1622,1626,1629,1633,1638,1642,1647,1653,1657,1660,1663,1667,1670,1673,1677,1682,1684,1687,1689,1694,1697,1700,1703,1705,1709,1713,1716,1722,1726,1731,1734,1736,1740,1742,1746,1751,1755,1759,1764,1768,1772,1777,1780,1783,1786,1792,1795,1799,1803,1808,1812,1814,1818,1821,1825,1833,1837,1843,1847,1851,1853,1857,1861,1864,1867,1870,1873,1878,1881,1884,1888,1892,1896,1900,1904,1906,1909,1912,1914,1916,1919,1922,1924,1926,1931,1934,1939,1942,1944,1948,1952,1956,1959,1961,1963,1966,1968,1971,1973,1975,1978,1983,1989,1992,1996,1999,2003,2007,2010,2015,2018,2022,2026,2031,2035,2039,2044,2048,2051,2054,2058,2063],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},45,10.4396,{"date":181,"open":182,"high":183,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",10.33,10.3452,-0.0456,-0.44,2290.7104,51,10.3325,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",9.7,10.445,10.3326,-0.1288,-1.23,1914.7104,37,10.3804,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",10.46,10.4614,10.41,-0.1138,-1.08,1865.7104,59,10.4366,{"date":210,"open":20,"high":20,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",10.465,10.5752,0.0402,0.38,2954.6027,42,10.584,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":178,"vwap":225},"2026-09-28",10.47,10.535,0.0151,0.14,1022.5077,10.5045,{"date":227,"open":228,"high":15,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",10.38,10.36,10.5199,0.0924,0.89,1827.5077,43,10.4732,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.315,10.4275,0.1525,1.48,449.5079,27,10.3295,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":234,"vwap":252},"2026-09-23",10.45,10.275,-0.0742,-0.72,934.5077,10.3559,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",10.251,10.3492,0.1357,1.33,1444.6037,32,10.2739,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",10.15,10.25,10.135,10.2135,0.2527,2.54,1157.5077,36,10.1828,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",10.018,9.96,9.9608,-0.0909,-0.9,4360.5077,77,9.9938,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",9.93,10.09,10.0517,0.1677,1.7,1564.5077,40,10.0131,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",9.9,9.97,9.884,-0.0036,-0.04,6318.105,47,9.9351,{"date":304,"open":305,"high":285,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",9.87,9.86,9.8876,-0.0362,-0.36,2023.205,44,9.8729,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",9.7809,9.9238,0.1814,1.86,1653.7756,35,9.8476,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",9.77,9.7424,0.0909,0.94,383.105,31,9.7427,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",9.65,9.6515,9.6201,-0.0324,-0.33,607.647,38,9.6276,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",9.8236,9.6839,-0.1461,-1.49,464.3094,34,9.7429,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",9.92,9.83,-0.2839,-2.81,1084.3184,49,9.8652,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":301,"vwap":367},"2026-09-04",10.11,10.1139,10.1,-0.1304,-1.27,843.3094,10.1076,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":329,"vwap":374},"2026-09-03",10.2443,-0.0162,-0.16,234.4039,10.1686,{"date":376,"open":229,"high":229,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",10.2601,10.2605,0.0165,0.16,701.4039,28,10.2776,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":243,"vwap":391},"2026-09-01",10.26,10.244,0.0245,0.24,199.2729,10.2358,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":96,"volume":398,"transactions":291,"vwap":399},"2026-08-31",10.1199,10.2195,10.105,0.0565,1396.0092,10.1665,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":291,"vwap":409},"2026-08-28",10.179,10.18,10.13,10.163,-0.0522,-0.51,4867.0092,10.1362,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",10.21,10.2152,0.0377,0.37,464.9442,41,10.2279,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",10.2,10.14,10.1775,-0.1399,-1.36,1496.0518,39,10.1615,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":289,"volume":435,"transactions":427,"vwap":436},"2026-08-25",9.71,10.35,10.3174,0.1724,4516.0402,10.2673,{"date":438,"open":422,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",10.145,10.1001,-0.125,-1.22,2346.4675,66,10.1385,{"date":447,"open":285,"high":448,"low":285,"close":449,"change":66,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",10.3302,10.27,2.09,5743.7588,70,10.2598,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",11.01,10.06,-0.4808,-4.56,9321.8187,90,10.3496,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",9.94,10.5408,9.82,1.3415,14.58,35822.1803,241,10.1783,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",9.1993,0.0456,0.5,113.9103,18,9.2094,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":271,"vwap":488},"2026-08-17",9.1699,9.1537,-0.1242,-1.34,566.8023,9.1788,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":279,"volume":494,"transactions":311,"vwap":495},"2026-08-14",9.345,9.2779,-0.0845,5735.2183,9.3012,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":382,"vwap":503},"2026-08-13",9.29,9.3624,0.0957,1.03,278.9903,9.311,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",9.13,9.2667,0.0285,0.31,132.8023,24,9.1479,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",9.2,9.2382,0.0589,0.64,535.9813,26,9.2189,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":67,"volume":527,"transactions":528,"vwap":529},"2026-08-10",9.11,9.1793,0.1241,131.8023,21,9.1332,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",9.0552,0.2454,2.79,18.8023,16,8.9551,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",8.8,8.8098,8.79,-0.0605,-0.68,1446.8023,25,8.7992,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":260,"vwap":556},"2026-08-05",8.84,8.8703,8.835,-0.0502,-0.56,2700.8023,8.8448,{"date":558,"open":559,"high":560,"low":550,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":528,"vwap":564},"2026-08-04",8.87,8.9205,0.0457,0.51,1558.8021,8.8682,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",8.8748,0.2144,2.48,167.6901,17,8.9427,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":554,"volume":578,"transactions":479,"vwap":579},"2026-07-31",8.61,8.6604,-0.0484,258.6901,8.6448,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":339,"vwap":588},"2026-07-30",8.69,8.7088,8.67,-0.0873,-0.99,1695.6901,8.677,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",8.7961,0.1463,1.69,234.6901,22,8.7418,{"date":598,"open":575,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",8.6498,8.6,0.2731,3.26,891.6901,30,8.6112,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":260,"vwap":614},"2026-07-27",7.99,8.44,8.3767,0.1733,2.11,9205.6901,8.1324,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":511,"vwap":622},"2026-07-24",8.24,8.2034,0.0398,0.49,9151.6901,8.2302,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":260,"vwap":632},"2026-07-23",8.15,8.165,8.1401,8.1636,-0.0628,-0.76,16932.0571,8.1503,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":511,"vwap":641},"2026-07-22",8.32,8.33,8.2264,-0.1535,-1.83,9181.6901,8.3195,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":528,"vwap":648},"2026-07-21",8.3799,-0.1131,-1.33,158.6901,8.447,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":479,"vwap":655},"2026-07-20",8.493,-0.013,-0.15,33.282,8.4752,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":520,"vwap":663},"2026-07-17",8.53,8.506,-0.2361,-2.7,334.6901,8.5451,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",8.7421,0.087,1.01,186.6811,23,8.6654,{"date":673,"open":582,"high":674,"low":675,"close":675,"change":676,"percent_change":54,"volume":677,"transactions":271,"vwap":678},"2026-07-15",8.6901,8.6551,0.0898,2661.6901,8.6853,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":595,"vwap":685},"2026-07-14",8.5653,-0.2204,-2.51,111.6901,8.5538,{"date":687,"open":688,"high":542,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":670,"vwap":693},"2026-07-13",8.77,8.7857,0.0657,0.75,389.6901,8.7809,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":365,"volume":700,"transactions":9,"vwap":698},"2026-07-10",8.73,8.75,8.72,-0.112,1500,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":33,"volume":705,"transactions":9,"vwap":703},"2026-07-09",8.832,0.058,500,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-08",8.774,-0.303,-3.34,100,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-07-07",9.05,9.077,9.04,-0.038,-0.42,2500,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",8.99,9.115,0.136,1.51,1600,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":705,"transactions":9,"vwap":731},"2026-07-02",8.905,8.98,8.979,0.268,3.08,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",8.7,8.711,0.173,2.03,200,{"date":742,"open":743,"high":743,"low":658,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",8.55,8.538,-0.079,-0.92,13600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":223,"volume":755,"transactions":9,"vwap":753},"2026-06-29",8.64,8.66,8.59,8.617,0.012,3700,{"date":757,"open":758,"high":750,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",8.57,8.555,8.605,0.245,2.93,9000,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":477,"volume":711,"transactions":9,"vwap":767},"2026-06-25",8.38,8.36,0.042,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":711,"transactions":9,"vwap":771},"2026-06-24",8.318,0.126,1.54,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":705,"transactions":9,"vwap":777},"2026-06-23",8.12,8.192,0.119,1.47,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":711,"transactions":9,"vwap":782},"2026-06-22",8.073,-0.141,-1.72,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-18",8.18,8.214,0.091,1.12,2900,{"date":793,"open":794,"high":617,"low":795,"close":795,"change":653,"percent_change":796,"volume":705,"transactions":9,"vwap":795},"2026-06-17",8.23,8.123,-1.81,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":740,"transactions":9,"vwap":799},"2026-06-16",8.273,0.048,0.58,{"date":803,"open":635,"high":635,"low":804,"close":805,"change":806,"percent_change":380,"volume":807,"transactions":9,"vwap":805},"2026-06-15",8.22,8.225,0.013,8400,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":126,"volume":711,"transactions":9,"vwap":811},"2026-06-12",8.19,8.212,0.007,{"date":814,"open":815,"high":816,"low":776,"close":816,"change":800,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-11",8.17,8.205,0.59,2100,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":740,"transactions":9,"vwap":822},"2026-06-10",8.31,8.157,-0.2,-2.39,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-09",8.27,8.357,8.26,0.184,2.25,1200,{"date":834,"open":787,"high":835,"low":836,"close":836,"change":837,"percent_change":185,"volume":838,"transactions":9,"vwap":836},"2026-06-08",8.195,8.173,-0.036,4200,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-05",8.25,8.209,-0.015,-0.18,3000,{"date":847,"open":841,"high":841,"low":804,"close":848,"change":47,"percent_change":849,"volume":719,"transactions":9,"vwap":848},"2026-06-04",8.224,2.24,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":818,"transactions":9,"vwap":853},"2026-06-03",7.98,8.044,7.97,0.044,0.55,{"date":858,"open":859,"high":859,"low":852,"close":860,"change":861,"percent_change":862,"volume":818,"transactions":9,"vwap":860},"2026-06-02",8.01,8,-0.17,-2.08,{"date":864,"open":865,"high":865,"low":815,"close":815,"change":652,"percent_change":372,"volume":866,"transactions":9,"vwap":815},"2026-06-01",8.2,1100,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":299,"volume":711,"transactions":9,"vwap":869},"2026-05-29",8.183,-0.003,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":740,"transactions":9,"vwap":873},"2026-05-28",8.186,0.088,1.09,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":711,"transactions":9,"vwap":878},"2026-05-27",8.098,-0.085,-1.04,{"date":882,"open":617,"high":617,"low":869,"close":869,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":869},"2026-05-26",-0.049,-0.6,600,{"date":887,"open":617,"high":617,"low":888,"close":888,"change":889,"percent_change":890,"volume":711,"transactions":9,"vwap":888},"2026-05-22",8.232,-0.01,-0.12,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-21",8.242,-0.053,-0.64,0,{"date":898,"open":794,"high":899,"low":794,"close":899,"change":900,"percent_change":901,"volume":740,"transactions":9,"vwap":899},"2026-05-20",8.295,0.185,2.28,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-19",8.16,8.11,0.006,0.07,1700,{"date":910,"open":89,"high":911,"low":89,"close":911,"change":912,"percent_change":450,"volume":913,"transactions":9,"vwap":911},"2026-05-18",8.104,0.166,400,{"date":915,"open":21,"high":21,"low":21,"close":21,"change":916,"percent_change":917,"volume":711,"transactions":9,"vwap":21},"2026-05-15",-0.055,-0.69,{"date":919,"open":859,"high":859,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-14",7.993,-0.065,-0.81,300,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":711,"transactions":9,"vwap":926},"2026-05-13",8.058,-0.166,-2.02,{"date":930,"open":815,"high":794,"low":815,"close":848,"change":931,"percent_change":932,"volume":170,"transactions":9,"vwap":848},"2026-05-12",0.149,1.85,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-11",8.06,8.075,-0.236,-2.84,4300,{"date":941,"open":821,"high":942,"low":821,"close":942,"change":943,"percent_change":944,"volume":913,"transactions":9,"vwap":942},"2026-05-08",8.311,0.036,0.44,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":754,"percent_change":948,"volume":711,"transactions":9,"vwap":947},"2026-05-07",8.275,0.15,{"date":950,"open":951,"high":951,"low":841,"close":952,"change":953,"percent_change":954,"volume":170,"transactions":9,"vwap":952},"2026-05-06",8.272,8.263,0.009,0.11,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":711,"transactions":9,"vwap":957},"2026-05-05",8.254,0.016,0.19,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":711,"transactions":9,"vwap":962},"2026-05-04",8.238,-0.008,-0.1,{"date":966,"open":841,"high":967,"low":794,"close":968,"change":969,"percent_change":970,"volume":818,"transactions":9,"vwap":968},"2026-05-01",8.259,8.246,0.004,0.05,{"date":972,"open":973,"high":893,"low":973,"close":893,"change":974,"percent_change":975,"volume":740,"transactions":9,"vwap":893},"2026-04-30",8.185,0.152,1.88,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":818,"transactions":9,"vwap":980},"2026-04-29",8.175,8.08,8.09,-0.333,-3.95,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-28",8.46,8.423,-0.177,-2.06,900,{"date":991,"open":575,"high":575,"low":600,"close":600,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":600},"2026-04-27",-0.022,-0.26,111300,{"date":996,"open":575,"high":997,"low":600,"close":997,"change":889,"percent_change":890,"volume":998,"transactions":9,"vwap":997},"2026-04-24",8.622,5400,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-23",8.65,8.62,8.632,-0.215,-2.43,1300,{"date":1008,"open":550,"high":1009,"low":1010,"close":1009,"change":958,"percent_change":47,"volume":989,"transactions":9,"vwap":1009},"2026-04-22",8.847,8.82,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":861,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-21",8.995,9.03,8.83,8.831,-1.89,5300,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":823,"volume":705,"transactions":9,"vwap":1022},"2026-04-20",8.97,9.0010004,-0.018,{"date":1025,"open":716,"high":716,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-17",9.01,9.019,0.142,1.6,3200,{"date":1032,"open":559,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-04-16",8.877,8.86,-0.078,-0.87,2000,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":711,"transactions":9,"vwap":1040},"2026-04-15",8.955,0.054,0.61,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":67,"volume":711,"transactions":9,"vwap":1046},"2026-04-14",8.92,8.901,0.12,{"date":1049,"open":751,"high":1050,"low":751,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-13",8.781,0.141,1.63,11500,{"date":1055,"open":1056,"high":1056,"low":1057,"close":750,"change":1058,"percent_change":630,"volume":1059,"transactions":9,"vwap":750},"2026-04-10",8.68,8.63,-0.066,8100,{"date":1061,"open":584,"high":1062,"low":584,"close":1062,"change":1063,"percent_change":486,"volume":1064,"transactions":9,"vwap":1062},"2026-04-09",8.706,-0.118,8000,{"date":1066,"open":1045,"high":1045,"low":1067,"close":1067,"change":1068,"percent_change":450,"volume":1030,"transactions":9,"vwap":1067},"2026-04-08",8.824,0.181,{"date":1070,"open":1002,"high":1071,"low":600,"close":1071,"change":1072,"percent_change":1047,"volume":885,"transactions":9,"vwap":1071},"2026-04-07",8.643,0.01,{"date":1074,"open":1056,"high":1056,"low":600,"close":1075,"change":1076,"percent_change":889,"volume":1077,"transactions":9,"vwap":1075},"2026-04-06",8.633,-0.001,7700,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":544,"volume":711,"transactions":9,"vwap":1080},"2026-04-02",8.634,-0.059,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":711,"transactions":9,"vwap":1084},"2026-04-01",8.693,-0.007,-0.08,{"date":1088,"open":1089,"high":736,"low":1089,"close":736,"change":900,"percent_change":1090,"volume":1091,"transactions":9,"vwap":736},"2026-03-31",8.58,2.17,16300,{"date":1093,"open":752,"high":752,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-30",8.49,8.515,-0.005,-0.06,9100,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":791,"transactions":9,"vwap":1102},"2026-03-27",8.74,8.52,-0.242,-2.76,{"date":1106,"open":688,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":309,"volume":1110,"transactions":9,"vwap":1108},"2026-03-26",8.882,8.762,-0.032,8500,{"date":1112,"open":1015,"high":1015,"low":1113,"close":1113,"change":754,"percent_change":223,"volume":740,"transactions":9,"vwap":1113},"2026-03-25",8.794,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1086,"percent_change":279,"volume":711,"transactions":9,"vwap":1116},"2026-03-24",8.782,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1041,"percent_change":1042,"volume":1122,"transactions":9,"vwap":1121},"2026-03-23",8.9,8.85,8.862,19800,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":746,"volume":711,"transactions":9,"vwap":1125},"2026-03-20",8.808,-0.082,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":711,"transactions":9,"vwap":1129},"2026-03-19",8.89,-0.002,-0.02,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":711,"transactions":9,"vwap":1134},"2026-03-18",8.892,-0.165,-1.82,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":874,"percent_change":1141,"volume":913,"transactions":9,"vwap":1140},"2026-03-17",9.06,9.057,0.98,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1047,"percent_change":1145,"volume":740,"transactions":9,"vwap":1144},"2026-03-16",8.969,1.36,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":711,"transactions":9,"vwap":1148},"2026-03-13",8.849,-0.108,-1.21,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-12",9.12,8.957,-0.229,-2.49,5100,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":896,"percent_change":896,"volume":711,"transactions":9,"vwap":1160},"2026-03-11",9.186,{"date":1162,"open":1160,"high":1160,"low":1160,"close":1160,"change":1155,"percent_change":1005,"volume":711,"transactions":9,"vwap":1160},"2026-03-10",{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":40,"volume":711,"transactions":9,"vwap":1165},"2026-03-09",9.415,0.081,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-03-06",9.255,9.334,9.24,-0.134,-1.42,4100,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":740,"transactions":9,"vwap":1178},"2026-03-05",9.55,9.468,-0.167,-1.73,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":131,"volume":866,"transactions":9,"vwap":1184},"2026-03-04",9.58,9.635,0.125,{"date":1187,"open":1177,"high":1177,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":740,"transactions":9,"vwap":1188},"2026-03-03",9.51,-0.106,-1.1,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-03-02",9.595,9.616,9.585,-0.113,-1.16,700,{"date":1200,"open":431,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-02-27",9.729,9.69,-0.031,-0.32,1400,{"date":1207,"open":431,"high":1208,"low":431,"close":1208,"change":1209,"percent_change":1210,"volume":885,"transactions":9,"vwap":1208},"2026-02-26",9.76,0.121,1.26,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":704,"percent_change":1042,"volume":1215,"transactions":9,"vwap":1214},"2026-02-25",9.62,9.639,2300,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":969,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-24",9.57,9.581,0.04,5500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-23",9.61,9.577,-0.092,-0.95,2600,{"date":1230,"open":333,"high":1231,"low":333,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-20",9.669,0.025,0.26,2400,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":711,"transactions":9,"vwap":1237},"2026-02-19",9.644,-0.029,-0.3,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1068,"percent_change":1243,"volume":896,"transactions":9,"vwap":1242},"2026-02-18",9.673,1.91,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1006,"transactions":9,"vwap":1248},"2026-02-17",9.37,9.52,9.492,0.131,1.4,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":874,"percent_change":1254,"volume":923,"transactions":9,"vwap":1253},"2026-02-13",9.361,0.95,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1198,"transactions":9,"vwap":1259},"2026-02-12",9.46,9.47,9.273,-0.282,-2.95,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":964,"percent_change":880,"volume":711,"transactions":9,"vwap":1264},"2026-02-11",9.555,{"date":1266,"open":431,"high":431,"low":1267,"close":1267,"change":1268,"percent_change":959,"volume":913,"transactions":9,"vwap":1267},"2026-02-10",9.655,0.018,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":711,"transactions":9,"vwap":1271},"2026-02-09",9.637,0.052,0.54,{"date":1275,"open":1195,"high":1195,"low":1195,"close":1195,"change":1276,"percent_change":1277,"volume":913,"transactions":9,"vwap":1195},"2026-02-06",0.082,0.86,{"date":1279,"open":1280,"high":1213,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1198,"transactions":9,"vwap":1281},"2026-02-05",9.56,9.503,-0.157,-1.63,{"date":1285,"open":431,"high":431,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-04",9.66,0.092,0.96,2200,{"date":1291,"open":1280,"high":1292,"low":1280,"close":1292,"change":1293,"percent_change":1294,"volume":740,"transactions":9,"vwap":1292},"2026-02-03",9.568,-0.27,-2.74,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":913,"transactions":9,"vwap":1298},"2026-02-02",9.835,9.838,-0.062,-0.63,{"date":1302,"open":1303,"high":295,"low":305,"close":295,"change":745,"percent_change":1304,"volume":1305,"transactions":9,"vwap":295},"2026-01-30",9.88,-0.79,4400,{"date":1307,"open":296,"high":1308,"low":285,"close":1308,"change":1309,"percent_change":1310,"volume":1198,"transactions":9,"vwap":1308},"2026-01-29",9.979,-0.087,-0.86,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-28",10.055,10.066,-0.089,-0.88,800,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":917,"volume":1289,"transactions":9,"vwap":1321},"2026-01-27",10.19,10.155,-0.071,{"date":1324,"open":1325,"high":386,"low":1326,"close":1326,"change":704,"percent_change":1327,"volume":1198,"transactions":9,"vwap":1326},"2026-01-26",10.24,10.226,0.57,{"date":1329,"open":1320,"high":1320,"low":439,"close":1330,"change":1331,"percent_change":1332,"volume":1228,"transactions":9,"vwap":1330},"2026-01-23",10.168,-0.147,-1.43,{"date":1334,"open":229,"high":229,"low":238,"close":238,"change":1335,"percent_change":1336,"volume":740,"transactions":9,"vwap":238},"2026-01-22",0.047,0.46,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":896,"transactions":9,"vwap":1339},"2026-01-21",10.268,0.201,2,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":711,"transactions":9,"vwap":1344},"2026-01-20",10.067,-0.158,-1.55,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":299,"percent_change":1350,"volume":711,"transactions":9,"vwap":1349},"2026-01-16",10.225,-0.39,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":916,"percent_change":1355,"volume":885,"transactions":9,"vwap":1354},"2026-01-15",10.3,10.265,-0.53,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1006,"transactions":9,"vwap":1359},"2026-01-14",10.22,10.32,0.03,0.29,{"date":1363,"open":1359,"high":182,"low":1364,"close":1364,"change":699,"percent_change":205,"volume":700,"transactions":9,"vwap":1364},"2026-01-13",10.29,{"date":1366,"open":229,"high":1367,"low":229,"close":1367,"change":1368,"percent_change":1369,"volume":1198,"transactions":9,"vwap":1367},"2026-01-12",10.402,-0.056,-0.54,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1109,"percent_change":1373,"volume":711,"transactions":9,"vwap":1372},"2026-01-09",10.458,-0.31,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1096,"percent_change":1378,"volume":740,"transactions":9,"vwap":1377},"2026-01-08",10.52,10.49,-0.05,{"date":1380,"open":1377,"high":1381,"low":1377,"close":1382,"change":1383,"percent_change":162,"volume":908,"transactions":9,"vwap":1382},"2026-01-07",10.5,10.495,0.021,{"date":1385,"open":201,"high":1386,"low":201,"close":1386,"change":1387,"percent_change":1388,"volume":1198,"transactions":9,"vwap":1386},"2026-01-06",10.474,0.309,3.04,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":47,"percent_change":1393,"volume":923,"transactions":9,"vwap":1392},"2026-01-05",10.16,10.165,1.8,{"date":1395,"open":1396,"high":1396,"low":296,"close":1397,"change":889,"percent_change":964,"volume":1398,"transactions":9,"vwap":1397},"2026-01-02",10.01,9.985,5200,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1086,"percent_change":1304,"volume":711,"transactions":9,"vwap":1401},"2025-12-31",9.995,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":896,"percent_change":896,"volume":885,"transactions":9,"vwap":1404},"2025-12-30",10.075,{"date":1406,"open":363,"high":363,"low":1404,"close":1404,"change":1407,"percent_change":1408,"volume":923,"transactions":9,"vwap":1404},"2025-12-29",-0.023,-0.23,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1268,"percent_change":47,"volume":913,"transactions":9,"vwap":1412},"2025-12-26",10.08,10.098,10.07,{"date":1415,"open":1404,"high":1411,"low":1404,"close":1411,"change":1416,"percent_change":1417,"volume":1215,"transactions":9,"vwap":1411},"2025-12-24",0.017,0.17,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":630,"volume":711,"transactions":9,"vwap":1420},"2025-12-23",10.063,-0.077,{"date":1423,"open":422,"high":422,"low":422,"close":422,"change":1185,"percent_change":1424,"volume":711,"transactions":9,"vwap":422},"2025-12-22",1.25,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":518,"volume":705,"transactions":9,"vwap":1428},"2025-12-19",10,10.015,9.99,0.064,{"date":1432,"open":1429,"high":1427,"low":1433,"close":1433,"change":1360,"percent_change":1434,"volume":1198,"transactions":9,"vwap":1433},"2025-12-18",9.951,0.3,{"date":1436,"open":1437,"high":1437,"low":352,"close":1438,"change":1407,"percent_change":1408,"volume":1439,"transactions":9,"vwap":1438},"2025-12-17",9.95,9.921,13000,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1322,"percent_change":1443,"volume":711,"transactions":9,"vwap":1442},"2025-12-16",9.944,-0.71,{"date":1445,"open":1446,"high":1428,"low":1446,"close":1428,"change":970,"percent_change":477,"volume":705,"transactions":9,"vwap":1428},"2025-12-15",9.989,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1126,"percent_change":1450,"volume":711,"transactions":9,"vwap":1449},"2025-12-12",9.965,-0.82,{"date":1452,"open":1413,"high":1413,"low":1453,"close":1453,"change":812,"percent_change":907,"volume":1454,"transactions":9,"vwap":1453},"2025-12-11",10.047,6000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":885,"transactions":9,"vwap":1458},"2025-12-10",10.03,10.04,10.025,0.084,0.84,{"date":1463,"open":1396,"high":1396,"low":1464,"close":1465,"change":1315,"percent_change":1466,"volume":700,"transactions":9,"vwap":1465},"2025-12-09",9.955,9.956,-0.89,{"date":1468,"open":1458,"high":1469,"low":1458,"close":1469,"change":1470,"percent_change":1471,"volume":1174,"transactions":9,"vwap":1469},"2025-12-08",10.045,-0.115,-1.13,{"date":1473,"open":405,"high":1474,"low":1391,"close":1391,"change":1475,"percent_change":1476,"volume":913,"transactions":9,"vwap":1391},"2025-12-05",10.17,0.069,0.68,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":652,"percent_change":1480,"volume":711,"transactions":9,"vwap":1479},"2025-12-04",10.091,-0.13,{"date":1482,"open":1411,"high":1483,"low":1411,"close":1483,"change":1484,"percent_change":214,"volume":832,"transactions":9,"vwap":1483},"2025-12-03",10.104,0.038,{"date":1486,"open":1413,"high":1413,"low":1314,"close":1314,"change":958,"percent_change":380,"volume":832,"transactions":9,"vwap":1314},"2025-12-02",{"date":1488,"open":404,"high":404,"low":1489,"close":1489,"change":1490,"percent_change":346,"volume":1491,"transactions":9,"vwap":1489},"2025-12-01",10.05,-0.152,1900,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":711,"transactions":9,"vwap":1494},"2025-11-28",10.202,0.027,0.27,{"date":1498,"open":403,"high":403,"low":1499,"close":1500,"change":906,"percent_change":1501,"volume":1305,"transactions":9,"vwap":1500},"2025-11-26",10.174,10.175,0.06,{"date":1503,"open":1474,"high":1474,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":740,"transactions":9,"vwap":1504},"2025-11-25",10.169,0.161,1.61,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1166,"percent_change":1510,"volume":711,"transactions":9,"vwap":1509},"2025-11-24",10.0080004,0.82,{"date":1512,"open":1464,"high":1464,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":711,"transactions":9,"vwap":1513},"2025-11-21",9.927,0.172,1.76,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":711,"transactions":9,"vwap":1518},"2025-11-20",9.755,-0.185,-1.86,{"date":1522,"open":295,"high":465,"low":295,"close":465,"change":1523,"percent_change":1524,"volume":711,"transactions":9,"vwap":465},"2025-11-19",0.045,0.45,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1268,"percent_change":47,"volume":711,"transactions":9,"vwap":1527},"2025-11-18",9.895,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":711,"transactions":9,"vwap":1530},"2025-11-17",9.877,-0.203,-2.01,{"date":1534,"open":1411,"high":1411,"low":1411,"close":1411,"change":1535,"percent_change":1536,"volume":711,"transactions":9,"vwap":1411},"2025-11-14",-0.135,-1.32,{"date":1538,"open":1353,"high":1353,"low":1539,"close":1539,"change":844,"percent_change":1180,"volume":1317,"transactions":9,"vwap":1539},"2025-11-13",10.215,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":907,"percent_change":1476,"volume":913,"transactions":9,"vwap":1544},"2025-11-12",10.42,10.43,10.395,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1417,"percent_change":1548,"volume":896,"transactions":9,"vwap":1547},"2025-11-11",10.325,1.67,{"date":1550,"open":1321,"high":1321,"low":1321,"close":1321,"change":1166,"percent_change":1551,"volume":711,"transactions":9,"vwap":1321},"2025-11-10",0.8,{"date":1553,"open":1411,"high":1411,"low":1554,"close":1554,"change":1368,"percent_change":1555,"volume":1006,"transactions":9,"vwap":1554},"2025-11-07",10.074,-0.55,{"date":1557,"open":363,"high":404,"low":363,"close":404,"change":1558,"percent_change":1239,"volume":1491,"transactions":9,"vwap":404},"2025-11-06",-0.03,{"date":1560,"open":1474,"high":1474,"low":1391,"close":1391,"change":1561,"percent_change":1562,"volume":923,"transactions":9,"vwap":1391},"2025-11-05",-0.142,-1.38,{"date":1564,"open":1565,"high":1566,"low":1353,"close":1567,"change":652,"percent_change":1480,"volume":1568,"transactions":9,"vwap":1567},"2025-11-04",10.311,10.314,10.302,3800,{"date":1570,"open":238,"high":238,"low":238,"close":238,"change":1383,"percent_change":162,"volume":711,"transactions":9,"vwap":238},"2025-11-03",{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1126,"percent_change":1304,"volume":711,"transactions":9,"vwap":1573},"2025-10-31",10.294,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1378,"percent_change":1577,"volume":711,"transactions":9,"vwap":1576},"2025-10-30",10.376,-0.48,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":711,"transactions":9,"vwap":1580},"2025-10-29",10.426,-0.124,-1.18,{"date":1584,"open":1585,"high":1585,"low":15,"close":15,"change":1470,"percent_change":205,"volume":740,"transactions":9,"vwap":15},"2025-10-28",10.618,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":711,"transactions":9,"vwap":1588},"2025-10-27",10.665,0.024,0.23,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":889,"percent_change":1594,"volume":711,"transactions":9,"vwap":1593},"2025-10-24",10.641,-0.09,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":152,"volume":740,"transactions":9,"vwap":1597},"2025-10-23",10.651,0.071,{"date":1600,"open":1601,"high":1602,"low":15,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-22",10.61,10.62,10.58,0.199,1.92,3400,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1475,"percent_change":152,"volume":711,"transactions":9,"vwap":1609},"2025-10-21",10.381,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":830,"percent_change":1613,"volume":711,"transactions":9,"vwap":1612},"2025-10-20",10.312,1.82,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":162,"volume":885,"transactions":9,"vwap":1616},"2025-10-17",10.128,0.02,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":817,"volume":1317,"transactions":9,"vwap":1620},"2025-10-16",10.108,0.059,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":111,"volume":711,"transactions":9,"vwap":1624},"2025-10-15",10.049,0.035,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":754,"percent_change":1047,"volume":711,"transactions":9,"vwap":1628},"2025-10-14",10.014,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1598,"percent_change":1632,"volume":923,"transactions":9,"vwap":1631},"2025-10-13",10.0019999,0.71,{"date":1634,"open":1308,"high":1446,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1157,"transactions":9,"vwap":1635},"2025-10-10",9.931,-0.301,-2.94,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1309,"percent_change":1641,"volume":711,"transactions":9,"vwap":1640},"2025-10-09",10.232,-0.84,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":711,"transactions":9,"vwap":1644},"2025-10-08",10.319,0.072,0.7,{"date":1648,"open":1649,"high":1649,"low":1325,"close":1650,"change":1651,"percent_change":1652,"volume":705,"transactions":9,"vwap":1650},"2025-10-07",10.305,10.247,-0.044,-0.43,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1594,"volume":711,"transactions":9,"vwap":1655},"2025-10-06",10.291,-0.009,{"date":1658,"open":14,"high":14,"low":1353,"close":1353,"change":1659,"percent_change":1141,"volume":913,"transactions":9,"vwap":1353},"2025-10-03",0.1,{"date":1661,"open":457,"high":421,"low":457,"close":421,"change":948,"percent_change":1662,"volume":170,"transactions":9,"vwap":421},"2025-10-02",1.49,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1489,"change":652,"percent_change":1480,"volume":1491,"transactions":9,"vwap":1489},"2025-10-01",10.12,9.98,{"date":1668,"open":1420,"high":1420,"low":1420,"close":1420,"change":1669,"percent_change":54,"volume":711,"transactions":9,"vwap":1420},"2025-09-30",0.105,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1416,"percent_change":1417,"volume":711,"transactions":9,"vwap":1672},"2025-09-29",9.958,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":789,"percent_change":1676,"volume":711,"transactions":9,"vwap":1675},"2025-09-26",9.941,0.92,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1017,"volume":1198,"transactions":9,"vwap":1680},"2025-09-25",9.81,9.85,-0.19,{"date":1683,"open":457,"high":457,"low":1458,"close":1458,"change":964,"percent_change":586,"volume":1568,"transactions":9,"vwap":1458},"2025-09-24",{"date":1685,"open":421,"high":421,"low":422,"close":422,"change":1378,"percent_change":1686,"volume":719,"transactions":9,"vwap":422},"2025-09-23",-0.49,{"date":1688,"open":1320,"high":1320,"low":1320,"close":1320,"change":1659,"percent_change":121,"volume":711,"transactions":9,"vwap":1320},"2025-09-22",{"date":1690,"open":1691,"high":1691,"low":286,"close":286,"change":1692,"percent_change":1693,"volume":923,"transactions":9,"vwap":286},"2025-09-19",10.116,-0.102,-1,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1272,"percent_change":562,"volume":740,"transactions":9,"vwap":1696},"2025-09-18",10.192,{"date":1698,"open":1474,"high":1474,"low":422,"close":422,"change":1699,"percent_change":554,"volume":726,"transactions":9,"vwap":422},"2025-09-17",-0.057,{"date":1701,"open":1358,"high":1358,"low":1702,"close":1702,"change":1495,"percent_change":1496,"volume":705,"transactions":9,"vwap":1702},"2025-09-16",10.197,{"date":1704,"open":265,"high":265,"low":1474,"close":1474,"change":1378,"percent_change":1686,"volume":700,"transactions":9,"vwap":1474},"2025-09-15",{"date":1706,"open":1707,"high":1707,"low":1358,"close":1358,"change":372,"percent_change":1708,"volume":832,"transactions":9,"vwap":1358},"2025-09-12",10.28,-1.54,{"date":1710,"open":432,"high":1711,"low":432,"close":228,"change":223,"percent_change":67,"volume":1712,"transactions":9,"vwap":228},"2025-09-11",10.39,3500,{"date":1714,"open":220,"high":220,"low":412,"close":1325,"change":1681,"percent_change":1136,"volume":1715,"transactions":9,"vwap":1325},"2025-09-10",13100,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1543,"change":1407,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1543},"2025-09-09",10.48,10.4,-0.22,20700,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1232,"percent_change":389,"volume":807,"transactions":9,"vwap":1725},"2025-09-08",10.389,10.453,{"date":1727,"open":228,"high":1728,"low":228,"close":1728,"change":1729,"percent_change":1730,"volume":740,"transactions":9,"vwap":1728},"2025-09-05",10.428,0.148,1.44,{"date":1732,"open":1733,"high":1707,"low":1733,"close":1707,"change":1514,"percent_change":289,"volume":913,"transactions":9,"vwap":1707},"2025-09-04",10.254,{"date":1735,"open":422,"high":422,"low":1620,"close":1620,"change":1651,"percent_change":1652,"volume":832,"transactions":9,"vwap":1620},"2025-09-03",{"date":1737,"open":422,"high":1474,"low":404,"close":1738,"change":1739,"percent_change":486,"volume":791,"transactions":9,"vwap":1738},"2025-09-02",10.152,-0.138,{"date":1741,"open":265,"high":1364,"low":265,"close":1364,"change":1360,"percent_change":1361,"volume":170,"transactions":9,"vwap":1364},"2025-08-29",{"date":1743,"open":1707,"high":1364,"low":386,"close":386,"change":1744,"percent_change":1745,"volume":1234,"transactions":9,"vwap":386},"2025-08-28",-0.129,-1.24,{"date":1747,"open":1748,"high":1711,"low":1748,"close":1724,"change":1749,"percent_change":1750,"volume":866,"transactions":9,"vwap":1724},"2025-08-27",10.34,0.026,0.25,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":806,"percent_change":1754,"volume":740,"transactions":9,"vwap":1753},"2025-08-26",10.363,0.13,{"date":1756,"open":432,"high":432,"low":432,"close":432,"change":1757,"percent_change":1758,"volume":711,"transactions":9,"vwap":432},"2025-08-25",-0.228,-2.16,{"date":1760,"open":1718,"high":1761,"low":1718,"close":1761,"change":1762,"percent_change":1763,"volume":923,"transactions":9,"vwap":1761},"2025-08-22",10.578,0.229,2.21,{"date":1765,"open":1719,"high":203,"low":1766,"close":1766,"change":890,"percent_change":1767,"volume":705,"transactions":9,"vwap":1766},"2025-08-21",10.349,-1.15,{"date":1769,"open":1718,"high":1718,"low":1543,"close":1770,"change":1430,"percent_change":1771,"volume":1317,"transactions":9,"vwap":1770},"2025-08-20",10.469,0.62,{"date":1773,"open":1711,"high":1774,"low":1711,"close":1775,"change":1776,"percent_change":1097,"volume":1568,"transactions":9,"vwap":1775},"2025-08-19",10.414,10.405,-0.006,{"date":1778,"open":1711,"high":1779,"low":1711,"close":1779,"change":953,"percent_change":126,"volume":923,"transactions":9,"vwap":1779},"2025-08-18",10.411,{"date":1781,"open":1367,"high":1367,"low":1367,"close":1367,"change":1782,"percent_change":327,"volume":711,"transactions":9,"vwap":1367},"2025-08-15",0.097,{"date":1784,"open":386,"high":1649,"low":386,"close":1649,"change":1785,"percent_change":1443,"volume":923,"transactions":9,"vwap":1649},"2025-08-14",-0.074,{"date":1787,"open":1547,"high":1788,"low":1547,"close":1789,"change":1790,"percent_change":1791,"volume":1198,"transactions":9,"vwap":1789},"2025-08-13",10.385,10.379,0.135,1.32,{"date":1793,"open":421,"high":387,"low":421,"close":387,"change":1754,"percent_change":1794,"volume":740,"transactions":9,"vwap":387},"2025-08-12",1.29,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1641,"volume":711,"transactions":9,"vwap":1797},"2025-08-11",10.114,-0.086,{"date":1800,"open":1474,"high":421,"low":1474,"close":421,"change":1801,"percent_change":1802,"volume":923,"transactions":9,"vwap":421},"2025-08-08",0.129,1.28,{"date":1804,"open":363,"high":396,"low":1805,"close":1806,"change":1807,"percent_change":1277,"volume":726,"transactions":9,"vwap":1806},"2025-08-07",10.02,10.071,0.086,{"date":1809,"open":1411,"high":1411,"low":1810,"close":1397,"change":1470,"percent_change":1811,"volume":170,"transactions":9,"vwap":1397},"2025-08-06",9.975,-1.14,{"date":1813,"open":404,"high":404,"low":286,"close":363,"change":1086,"percent_change":1304,"volume":726,"transactions":9,"vwap":363},"2025-08-05",{"date":1815,"open":1474,"high":403,"low":1391,"close":403,"change":1816,"percent_change":1817,"volume":1317,"transactions":9,"vwap":403},"2025-08-04",0.111,1.1,{"date":1819,"open":1413,"high":1413,"low":1820,"close":1820,"change":837,"percent_change":309,"volume":885,"transactions":9,"vwap":1820},"2025-08-01",10.069,{"date":1822,"open":1364,"high":1364,"low":396,"close":396,"change":1823,"percent_change":1824,"volume":1289,"transactions":9,"vwap":396},"2025-07-31",-0.378,-3.61,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-07-30",10.54,10.59,10.483,-0.096,-0.91,1800,{"date":1834,"open":1602,"high":1602,"low":1835,"close":1835,"change":1836,"percent_change":1754,"volume":1198,"transactions":9,"vwap":1835},"2025-07-29",10.579,0.014,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":866,"transactions":9,"vwap":1840},"2025-07-28",10.64,10.565,-0.048,-0.45,{"date":1844,"open":1603,"high":1845,"low":1603,"close":1845,"change":1846,"percent_change":518,"volume":711,"transactions":9,"vwap":1845},"2025-07-25",10.613,0.068,{"date":1848,"open":1849,"high":1603,"low":1850,"close":1850,"change":1131,"percent_change":1681,"volume":913,"transactions":9,"vwap":1850},"2025-07-24",10.56,10.545,{"date":1852,"open":1840,"high":1840,"low":1840,"close":1840,"change":1790,"percent_change":1794,"volume":923,"transactions":9,"vwap":1840},"2025-07-23",{"date":1854,"open":1855,"high":1543,"low":1855,"close":1543,"change":1856,"percent_change":612,"volume":1215,"transactions":9,"vwap":1543},"2025-07-22",10.37,0.216,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1841,"percent_change":1860,"volume":923,"transactions":9,"vwap":1859},"2025-07-21",10.214,-0.47,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":963,"percent_change":1086,"volume":711,"transactions":9,"vwap":1863},"2025-07-18",10.262,{"date":1865,"open":449,"high":1364,"low":265,"close":449,"change":870,"percent_change":1558,"volume":1866,"transactions":9,"vwap":449},"2025-07-17",5900,{"date":1868,"open":1358,"high":1869,"low":1358,"close":1869,"change":1272,"percent_change":562,"volume":913,"transactions":9,"vwap":1869},"2025-07-16",10.273,{"date":1871,"open":14,"high":14,"low":1872,"close":1872,"change":1309,"percent_change":1641,"volume":740,"transactions":9,"vwap":1872},"2025-07-15",10.221,{"date":1874,"open":182,"high":182,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1198,"transactions":9,"vwap":1875},"2025-07-14",10.308,0.008,0.08,{"date":1879,"open":1855,"high":1855,"low":1353,"close":1353,"change":1720,"percent_change":1880,"volume":170,"transactions":9,"vwap":1353},"2025-07-11",-2.09,{"date":1882,"open":1883,"high":1376,"low":1883,"close":1376,"change":1430,"percent_change":1042,"volume":913,"transactions":9,"vwap":1376},"2025-07-10",10.51,{"date":1885,"open":229,"high":1886,"low":229,"close":1886,"change":1887,"percent_change":1273,"volume":1205,"transactions":9,"vwap":1886},"2025-07-09",10.456,0.056,{"date":1889,"open":1543,"high":1543,"low":1719,"close":1719,"change":1220,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1719},"2025-07-08",0.39,7500,{"date":1893,"open":247,"high":247,"low":1748,"close":229,"change":1894,"percent_change":1895,"volume":1006,"transactions":9,"vwap":229},"2025-07-07",-0.117,-1.12,{"date":1897,"open":1377,"high":1377,"low":1898,"close":1898,"change":1899,"percent_change":1480,"volume":1198,"transactions":9,"vwap":1898},"2025-07-03",10.477,-0.014,{"date":1901,"open":1381,"high":1381,"low":1902,"close":1902,"change":1598,"percent_change":1476,"volume":1903,"transactions":9,"vwap":1902},"2025-07-02",10.491,3300,{"date":1905,"open":1542,"high":1543,"low":1542,"close":1542,"change":896,"percent_change":896,"volume":885,"transactions":9,"vwap":1542},"2025-07-01",{"date":1907,"open":1719,"high":201,"low":1719,"close":1542,"change":1072,"percent_change":1659,"volume":1908,"transactions":9,"vwap":1542},"2025-06-30",16400,{"date":1910,"open":203,"high":1911,"low":203,"close":203,"change":1072,"percent_change":1659,"volume":908,"transactions":9,"vwap":203},"2025-06-27",10.44,{"date":1913,"open":1719,"high":1719,"low":1719,"close":1719,"change":126,"percent_change":40,"volume":913,"transactions":9,"vwap":1719},"2025-06-26",{"date":1915,"open":1748,"high":1748,"low":14,"close":14,"change":299,"percent_change":1350,"volume":989,"transactions":9,"vwap":14},"2025-06-25",{"date":1917,"open":265,"high":432,"low":265,"close":432,"change":162,"percent_change":1918,"volume":866,"transactions":9,"vwap":432},"2025-06-24",1.97,{"date":1920,"open":361,"high":264,"low":1413,"close":264,"change":907,"percent_change":1921,"volume":170,"transactions":9,"vwap":264},"2025-06-23",0.69,{"date":1923,"open":457,"high":1411,"low":457,"close":1411,"change":1072,"percent_change":1659,"volume":1317,"transactions":9,"vwap":1411},"2025-06-20",{"date":1925,"open":1489,"high":363,"low":1489,"close":1413,"change":1131,"percent_change":823,"volume":845,"transactions":9,"vwap":1413},"2025-06-18",{"date":1927,"open":404,"high":404,"low":457,"close":286,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":286},"2025-06-17",-0.122,-1.19,7800,{"date":1932,"open":403,"high":1933,"low":403,"close":1933,"change":126,"percent_change":232,"volume":913,"transactions":9,"vwap":1933},"2025-06-16",10.212,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":740,"transactions":9,"vwap":1936},"2025-06-13",10.122,-0.128,-1.25,{"date":1940,"open":265,"high":265,"low":265,"close":265,"change":1097,"percent_change":1941,"volume":913,"transactions":9,"vwap":265},"2025-06-12",-0.58,{"date":1943,"open":14,"high":14,"low":1353,"close":14,"change":1097,"percent_change":1941,"volume":989,"transactions":9,"vwap":14},"2025-06-11",{"date":1945,"open":229,"high":1855,"low":1946,"close":1855,"change":970,"percent_change":1947,"volume":885,"transactions":9,"vwap":1855},"2025-06-10",10.355,0.48,{"date":1949,"open":182,"high":432,"low":1359,"close":1359,"change":1950,"percent_change":1951,"volume":1037,"transactions":9,"vwap":1359},"2025-06-09",-0.098,-0.94,{"date":1953,"open":1954,"high":192,"low":1955,"close":1955,"change":1268,"percent_change":1417,"volume":923,"transactions":9,"vwap":1955},"2025-06-06",10.431,10.418,{"date":1957,"open":432,"high":1543,"low":1748,"close":1719,"change":970,"percent_change":1947,"volume":1958,"transactions":9,"vwap":1719},"2025-06-05",4800,{"date":1960,"open":229,"high":1855,"low":1748,"close":432,"change":896,"percent_change":896,"volume":923,"transactions":9,"vwap":432},"2025-06-04",{"date":1962,"open":1353,"high":229,"low":1353,"close":432,"change":1807,"percent_change":1461,"volume":845,"transactions":9,"vwap":432},"2025-06-03",{"date":1964,"open":449,"high":449,"low":1965,"close":1965,"change":970,"percent_change":620,"volume":923,"transactions":9,"vwap":1965},"2025-06-02",10.264,{"date":1967,"open":1859,"high":1859,"low":1859,"close":1859,"change":1023,"percent_change":844,"volume":711,"transactions":9,"vwap":1859},"2025-05-30",{"date":1969,"open":1358,"high":1640,"low":1358,"close":1640,"change":1028,"percent_change":1970,"volume":832,"transactions":9,"vwap":1640},"2025-05-29",1.41,{"date":1972,"open":361,"high":361,"low":1411,"close":286,"change":1378,"percent_change":1686,"volume":1832,"transactions":9,"vwap":286},"2025-05-28",{"date":1974,"open":422,"high":422,"low":1665,"close":422,"change":900,"percent_change":318,"volume":913,"transactions":9,"vwap":422},"2025-05-27",{"date":1976,"open":285,"high":1464,"low":285,"close":1464,"change":1977,"percent_change":1227,"volume":1317,"transactions":9,"vwap":1464},"2025-05-23",-0.095,{"date":1979,"open":1458,"high":1489,"low":1980,"close":1489,"change":1981,"percent_change":1982,"volume":1157,"transactions":9,"vwap":1489},"2025-05-22",10.032,-0.046,-0.46,{"date":1984,"open":1364,"high":1364,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-05-21",10.096,-0.254,-2.45,3900,{"date":1990,"open":449,"high":432,"low":449,"close":432,"change":1991,"percent_change":954,"volume":913,"transactions":9,"vwap":432},"2025-05-20",0.011,{"date":1993,"open":386,"high":1994,"low":386,"close":1994,"change":800,"percent_change":1995,"volume":923,"transactions":9,"vwap":1994},"2025-05-19",10.339,0.47,{"date":1997,"open":1998,"high":1655,"low":1998,"close":1655,"change":1335,"percent_change":1336,"volume":832,"transactions":9,"vwap":1655},"2025-05-16",10.23,{"date":2000,"open":412,"high":387,"low":412,"close":387,"change":2001,"percent_change":2002,"volume":913,"transactions":9,"vwap":387},"2025-05-15",0.041,0.4,{"date":2004,"open":449,"high":449,"low":421,"close":2005,"change":2006,"percent_change":1951,"volume":908,"transactions":9,"vwap":2005},"2025-05-14",10.203,-0.097,{"date":2008,"open":1359,"high":1359,"low":1353,"close":1353,"change":2009,"percent_change":1617,"volume":705,"transactions":9,"vwap":1353},"2025-05-13",0.002,{"date":2011,"open":265,"high":2012,"low":265,"close":2012,"change":2013,"percent_change":2014,"volume":913,"transactions":9,"vwap":2012},"2025-05-12",10.298,0.258,2.57,{"date":2016,"open":1457,"high":1458,"low":1457,"close":1458,"change":1047,"percent_change":2017,"volume":740,"transactions":9,"vwap":1458},"2025-05-09",1.21,{"date":2019,"open":1427,"high":1427,"low":352,"close":352,"change":2020,"percent_change":2021,"volume":740,"transactions":9,"vwap":352},"2025-05-08",0.076,0.77,{"date":2023,"open":353,"high":2024,"low":353,"close":2024,"change":768,"percent_change":2025,"volume":711,"transactions":9,"vwap":2024},"2025-05-07",9.844,0.43,{"date":2027,"open":1680,"high":1680,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":923,"transactions":9,"vwap":2028},"2025-05-06",9.802,-0.178,-1.78,{"date":2032,"open":465,"high":1666,"low":465,"close":1666,"change":2033,"percent_change":2034,"volume":913,"transactions":9,"vwap":1666},"2025-05-05",-0.07,-0.7,{"date":2036,"open":1457,"high":1489,"low":1427,"close":1489,"change":2037,"percent_change":2038,"volume":1006,"transactions":9,"vwap":1489},"2025-05-02",0.298,3.06,{"date":2040,"open":1679,"high":1679,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":998,"transactions":9,"vwap":2041},"2025-05-01",9.752,-0.072,-0.73,{"date":2045,"open":2046,"high":353,"low":2046,"close":2047,"change":1041,"percent_change":856,"volume":1198,"transactions":9,"vwap":2047},"2025-04-30",9.74,9.824,{"date":2049,"open":2050,"high":324,"low":431,"close":324,"change":1991,"percent_change":954,"volume":1568,"transactions":9,"vwap":324},"2025-04-29",9.75,{"date":2052,"open":467,"high":467,"low":2046,"close":2053,"change":1617,"percent_change":66,"volume":700,"transactions":9,"vwap":2053},"2025-04-28",9.759,{"date":2055,"open":2056,"high":2046,"low":191,"close":2057,"change":1776,"percent_change":1097,"volume":1018,"transactions":9,"vwap":2057},"2025-04-25",9.73,9.739,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":740,"transactions":9,"vwap":2060},"2025-04-24",9.745,0.315,3.34,{"date":175,"open":2064,"high":2065,"low":2064,"close":2065,"change":1617,"percent_change":66,"volume":989,"transactions":9,"vwap":2065},9.41,9.43]