[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDD":3,"homepage-market-summary":29,"stock-historical-SDD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDD","2026-10-06",{"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},"ProShares UltraShort SmallCap600","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.718,0.24872,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.151,9.11,9.16,9.1285,0.0225,0.25,396.0475,14.68,7.79,3043.188599728,19.8,4956,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":40},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":38},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},19.9,3616,1319697.149932,-51.89,"2025-04-24",[183,186,193,204,212,222,230,240,250,260,268,275,283,290,298,307,316,327,336,345,354,364,373,382,391,402,410,418,427,437,446,454,462,471,479,488,498,505,514,523,531,539,549,556,564,571,578,587,594,602,610,617,626,634,642,650,658,665,674,681,689,696,702,708,715,719,726,731,735,740,744,749,753,759,764,768,776,781,787,790,795,800,805,810,816,824,828,835,839,848,852,856,862,866,870,876,884,889,896,902,908,912,915,918,924,926,930,934,938,942,948,954,959,963,968,972,975,979,981,988,994,999,1007,1013,1017,1025,1032,1039,1046,1050,1055,1063,1068,1076,1082,1088,1094,1101,1108,1114,1120,1127,1134,1139,1145,1151,1158,1163,1168,1176,1183,1191,1199,1206,1209,1213,1219,1228,1233,1240,1244,1248,1253,1260,1264,1267,1271,1274,1277,1280,1284,1288,1293,1299,1303,1307,1310,1314,1320,1325,1328,1333,1337,1341,1344,1348,1351,1356,1360,1363,1367,1371,1378,1382,1386,1391,1394,1398,1400,1402,1407,1411,1413,1416,1420,1424,1428,1431,1436,1439,1445,1451,1456,1461,1466,1469,1477,1483,1491,1495,1499,1505,1511,1516,1523,1528,1533,1538,1543,1550,1556,1563,1566,1571,1578,1582,1585,1588,1591,1595,1601,1604,1610,1615,1618,1621,1626,1632,1635,1640,1644,1648,1652,1656,1658,1661,1664,1667,1672,1677,1680,1683,1688,1691,1696,1699,1703,1706,1708,1711,1714,1717,1720,1724,1728,1732,1735,1738,1740,1743,1745,1748,1753,1757,1761,1765,1768,1772,1775,1779,1784,1789,1795,1798,1800,1804,1810,1819,1824,1830,1836,1840,1845,1849,1853,1858,1860,1864,1869,1872,1878,1881,1886,1889,1893,1897,1902,1907,1911,1917,1921,1926,1930,1934,1940,1946,1952,1958,1963,1967,1974,1979,1984,1989,1992,1999,2005,2010,2015,2019,2023,2028,2034,2038,2044,2048,2054,2058,2061,2064,2070,2073,2077,2084,2088,2092,2097,2101,2107,2111,2117,2123,2128,2135,2138],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},26,9.1307,{"date":187,"open":20,"high":20,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",-0.0403,-0.44,300.3115,29,9.1013,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",9.2,9.2099,9.1,9.1688,-0.2312,-2.46,17126.1815,108,9.1647,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",9.4,-0.0972,-1.02,80.5025,24,9.4549,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",9.44,9.4972,9.41,0.0995,1.06,750.1605,38,9.4223,{"date":223,"open":214,"high":214,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":184,"vwap":229},"2026-09-29",9.39,9.3977,0.056,0.6,1204.0475,9.4262,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",9.3199,9.3901,9.3417,0.1485,1.62,1254.90841,33,9.3613,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",9.18,9.29,9.1932,-0.0518,-0.56,2473.161486,43,9.2724,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",9.3,9.24,9.245,0.0282,0.31,1907.259641,42,9.2521,{"date":261,"open":262,"high":263,"low":196,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":210,"vwap":267},"2026-09-23",9.21,9.2168,0.1602,1.77,234.3258,9.2037,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":81,"volume":273,"transactions":238,"vwap":274},"2026-09-22",9.05,9.0566,-0.0725,205.140879,9.0416,{"date":276,"open":18,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":220,"vwap":282},"2026-09-21",9.1291,9.07,-0.0809,-0.88,2584.3258,9.0879,{"date":284,"open":285,"high":286,"low":262,"close":262,"change":287,"percent_change":288,"volume":289,"transactions":191,"vwap":253},"2026-09-18",9.22,9.26,0.12,1.32,1715.5018,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":189,"volume":296,"transactions":258,"vwap":297},"2026-09-17",8.99,9.09,8.95,-0.04,4535.3258,9.0447,{"date":299,"open":197,"high":253,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",8.89,9.13,0.0924,1.02,2842.3258,32,9.0513,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":305,"vwap":315},"2026-09-15",9.0301,9.0376,9.01,0.0993,1.11,1017.0258,9.0204,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",8.85,8.94,8.83,8.9383,0.1236,1.4,2857.877973,35,8.8906,{"date":328,"open":329,"high":320,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",8.69,8.8147,-0.0923,-1.04,9454.7848,66,8.7907,{"date":337,"open":338,"high":339,"low":318,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",8.86,8.907,0.167,1.91,5543.3258,51,8.869,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",8.64,8.74,0.1712,2,526.3258,21,8.641,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",8.51,8.5688,8.49,0.1588,1.89,619.3258,22,8.5066,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",8.42,8.41,-0.0605,-0.71,265.3298,25,8.4546,{"date":374,"open":375,"high":358,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",8.45,8.4705,-0.0634,-0.74,1273.3258,30,8.4817,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":380,"vwap":390},"2026-09-02",8.73,8.481,8.5339,-0.1952,-2.24,2488.3258,8.5586,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",8.58,8.759,8.54,8.7291,0.2256,2.65,2993.5758,49,8.6428,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",8.5035,0.1233,1.47,155.3258,23,8.5009,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":352,"vwap":417},"2026-08-28",8.16,8.3802,0.1102,1.33,191.3258,8.1867,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",8.25,8.27,0.0155,0.19,883.3258,27,8.2573,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",8.225,8.2545,8.22,0.0064,0.08,1776.76,36,8.2285,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":258,"vwap":445},"2026-08-25",8.28,8.3,8.2481,0.0037,0.04,2514.830722,8.2877,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":210,"vwap":453},"2026-08-24",8.14,8.2444,0.0733,0.9,213.5748,8.1478,{"date":455,"open":431,"high":431,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",8.1711,-0.1054,-1.27,919.3258,28,8.1968,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":435,"vwap":470},"2026-08-20",8.29,8.21,8.2765,0.1497,1.84,814.2315,8.2341,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":191,"vwap":478},"2026-08-19",8.03,8.1268,0.0011,0.01,10507.3258,8.0964,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",8.01,8.1257,0.2219,2.81,821.3258,69,8.054,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",7.88,7.91,7.9038,0.0588,0.75,705.1258,37,7.8989,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":167,"volume":503,"transactions":352,"vwap":504},"2026-08-14",7.87,7.845,-0.0548,865.3258,7.8758,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":496,"vwap":513},"2026-08-13",7.85,7.949,7.8998,-0.0646,-0.81,366.5258,7.8973,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":184,"vwap":522},"2026-08-12",8.02,7.93,7.9644,-0.0674,-0.84,4191.3258,7.9545,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":408,"vwap":530},"2026-08-11",7.99,8.0318,-0.0476,-0.59,772.764447,8.0224,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":371,"vwap":538},"2026-08-10",8.06,8.0794,0.1147,1.44,604.3258,8.0609,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",8.08,7.95,7.9647,-0.107,-1.33,3726.5508,39,8.0449,{"date":550,"open":533,"high":551,"low":533,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":371,"vwap":555},"2026-08-06",8.0717,0.127,1.6,743.3258,8.0582,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":496,"vwap":563},"2026-08-05",7.92,7.9447,0.1304,1.67,744.651447,7.9018,{"date":565,"open":517,"high":517,"low":25,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":334,"vwap":570},"2026-08-04",7.8143,-0.2577,-3.19,1434.2626,7.8745,{"date":572,"open":448,"high":448,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":460,"vwap":577},"2026-08-03",8.072,-0.2903,-3.47,529.1258,8.142,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":258,"vwap":586},"2026-07-31",8.55,8.5899,8.3623,0.0147,0.18,3895.3258,8.4773,{"date":588,"open":358,"high":358,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":408,"vwap":593},"2026-07-30",8.3476,-0.1552,-1.83,436.3258,8.3974,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":210,"vwap":601},"2026-07-29",8.4101,8.5028,0.2528,3.06,300.3258,8.4354,{"date":603,"open":604,"high":604,"low":420,"close":420,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",8.39,-0.1153,-1.38,6607.7295,40,8.3408,{"date":611,"open":375,"high":375,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":184,"vwap":616},"2026-07-27",8.3653,-0.0816,-0.97,1900.919027,8.4284,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",8.35,8.4469,0.0168,0.2,441.7295,20,8.3554,{"date":627,"open":395,"high":395,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",8.4301,0.1251,1.51,12399.4445,80,8.4932,{"date":635,"open":439,"high":636,"low":439,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":371,"vwap":641},"2026-07-22",8.34,8.305,0.1046,1.28,673.7295,8.3007,{"date":643,"open":420,"high":420,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":191,"vwap":649},"2026-07-21",8.2,8.2004,-0.1905,-2.27,1000.7295,8.2338,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",8.3909,0.1164,1.41,17.7295,17,8.3025,{"date":659,"open":464,"high":464,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":210,"vwap":664},"2026-07-17",8.2745,0.1275,1.56,549.4889,8.2788,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",8.19,8.147,-0.1225,-1.48,3612.2445,34,8.1595,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":613,"percent_change":678,"volume":679,"transactions":184,"vwap":680},"2026-07-15",8.299,8.2695,-0.98,293.2445,8.309,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-14",8.3511,-0.0561,-0.67,20.0056,19,8.3469,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":352,"vwap":695},"2026-07-13",8.4072,0.0772,0.93,18.7667,8.3655,{"date":697,"open":619,"high":698,"low":464,"close":699,"change":700,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-10",8.36,8.33,0,6600,{"date":703,"open":704,"high":699,"low":704,"close":699,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":699},"2026-07-09",8.32,-0.18,-2.12,400,{"date":709,"open":710,"high":711,"low":712,"close":356,"change":584,"percent_change":713,"volume":714,"transactions":9,"vwap":356},"2026-07-08",8.48,8.61,8.44,2.16,11300,{"date":716,"open":421,"high":699,"low":421,"close":699,"change":717,"percent_change":718,"volume":707,"transactions":9,"vwap":699},"2026-07-07",0.15,1.83,{"date":720,"open":721,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-06",8.18,8.13,-0.05,-0.61,700,{"date":727,"open":473,"high":728,"low":473,"close":728,"change":729,"percent_change":730,"volume":707,"transactions":9,"vwap":728},"2026-07-02",8.23,0.17,2.11,{"date":732,"open":733,"high":533,"low":517,"close":533,"change":734,"percent_change":494,"volume":175,"transactions":9,"vwap":533},"2026-07-01",8,0.06,{"date":736,"open":733,"high":733,"low":733,"close":733,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":733},"2026-06-30",-0.13,-1.6,100,{"date":741,"open":644,"high":644,"low":722,"close":722,"change":443,"percent_change":742,"volume":743,"transactions":9,"vwap":722},"2026-06-29",0.49,300,{"date":745,"open":421,"high":421,"low":746,"close":746,"change":747,"percent_change":748,"volume":707,"transactions":9,"vwap":746},"2026-06-26",8.09,-0.16,-1.94,{"date":750,"open":728,"high":420,"low":728,"close":420,"change":46,"percent_change":751,"volume":752,"transactions":9,"vwap":420},"2026-06-25",-2.48,200,{"date":754,"open":580,"high":580,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",8.46,-0.26,-2.98,2100,{"date":760,"open":294,"high":294,"low":329,"close":761,"change":734,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-23",8.72,0.69,900,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":723,"percent_change":767,"volume":752,"transactions":9,"vwap":766},"2026-06-22",8.66,-0.57,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-18",8.77,8.63,8.71,-0.28,-3.11,1400,{"date":777,"open":348,"high":292,"low":348,"close":292,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":292},"2026-06-17",0.21,2.39,1500,{"date":782,"open":771,"high":783,"low":771,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",8.78,0.1,1.15,2000,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":476,"percent_change":287,"volume":752,"transactions":9,"vwap":789},"2026-06-15",8.68,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":739,"transactions":9,"vwap":792},"2026-06-12",8.67,-0.19,-2.14,{"date":796,"open":195,"high":285,"low":338,"close":338,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":338},"2026-06-11",-0.41,-4.42,2700,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":743,"transactions":9,"vwap":802},"2026-06-10",9.27,0.11,1.2,{"date":806,"open":807,"high":808,"low":19,"close":19,"change":747,"percent_change":809,"volume":707,"transactions":9,"vwap":19},"2026-06-09",9.31,9.52,-1.72,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":786,"transactions":9,"vwap":813},"2026-06-08",9.33,9.32,-0.11,-1.17,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-06-05",9.17,9.43,9.14,0.33,3.63,1200,{"date":825,"open":18,"high":301,"low":293,"close":197,"change":157,"percent_change":826,"volume":827,"transactions":9,"vwap":197},"2026-06-04",-2.57,1300,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":654,"volume":834,"transactions":9,"vwap":832},"2026-06-03",9.35,9.38,9.34,0.13,3700,{"date":836,"open":818,"high":802,"low":818,"close":262,"change":747,"percent_change":837,"volume":838,"transactions":9,"vwap":262},"2026-06-02",-1.71,4600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-01",9.49,9.5,9.36,9.37,0.03,0.32,800,{"date":849,"open":243,"high":832,"low":818,"close":832,"change":850,"percent_change":851,"volume":823,"transactions":9,"vwap":832},"2026-05-29",0.14,1.52,{"date":853,"open":252,"high":252,"low":820,"close":195,"change":854,"percent_change":855,"volume":775,"transactions":9,"vwap":195},"2026-05-28",0.02,0.22,{"date":857,"open":858,"high":859,"low":858,"close":242,"change":860,"percent_change":814,"volume":861,"transactions":9,"vwap":242},"2026-05-27",9.15,9.19,-0.01,500,{"date":863,"open":252,"high":252,"low":859,"close":859,"change":101,"percent_change":864,"volume":865,"transactions":9,"vwap":859},"2026-05-26",-3.16,1700,{"date":867,"open":841,"high":841,"low":841,"close":841,"change":868,"percent_change":869,"volume":739,"transactions":9,"vwap":841},"2026-05-22",-0.14,-1.45,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":847,"transactions":9,"vwap":873},"2026-05-21",9.74,9.63,-0.08,-0.82,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",10,9.68,9.71,-0.38,-3.77,9000,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":729,"percent_change":888,"volume":775,"transactions":9,"vwap":887},"2026-05-19",10.13,10.09,1.71,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":295,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-18",9.77,9.97,9.92,-0.4,8100,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":752,"transactions":9,"vwap":899},"2026-05-15",9.89,9.96,0.3,3.11,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":121,"percent_change":907,"volume":743,"transactions":9,"vwap":906},"2026-05-14",9.67,9.58,9.66,-1.23,{"date":909,"open":910,"high":911,"low":910,"close":910,"change":784,"percent_change":111,"volume":847,"transactions":9,"vwap":910},"2026-05-13",9.78,9.82,{"date":913,"open":891,"high":898,"low":906,"close":879,"change":423,"percent_change":350,"volume":914,"transactions":9,"vwap":879},"2026-05-12",4400,{"date":916,"open":830,"high":841,"low":830,"close":841,"change":717,"percent_change":917,"volume":752,"transactions":9,"vwap":841},"2026-05-11",1.61,{"date":919,"open":920,"high":920,"low":813,"close":832,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":832},"2026-05-08",9.42,-0.1,-1.06,600,{"date":925,"open":812,"high":214,"low":812,"close":214,"change":622,"percent_change":713,"volume":739,"transactions":9,"vwap":214},"2026-05-07",{"date":927,"open":802,"high":807,"low":285,"close":253,"change":737,"percent_change":928,"volume":929,"transactions":9,"vwap":253},"2026-05-06",-1.39,6500,{"date":931,"open":224,"high":224,"low":812,"close":844,"change":773,"percent_change":932,"volume":933,"transactions":9,"vwap":844},"2026-05-05",-2.9,1100,{"date":935,"open":842,"high":936,"low":841,"close":936,"change":622,"percent_change":937,"volume":929,"transactions":9,"vwap":936},"2026-05-04",9.65,2.12,{"date":939,"open":216,"high":842,"low":216,"close":940,"change":941,"percent_change":116,"volume":725,"transactions":9,"vwap":940},"2026-05-01",9.45,-0.03,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":861,"transactions":9,"vwap":945},"2026-04-30",9.75,9.48,-0.37,-3.76,{"date":949,"open":872,"high":898,"low":880,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-29",9.85,0.16,1.65,6900,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":784,"percent_change":958,"volume":827,"transactions":9,"vwap":957},"2026-04-28",9.57,9.69,1.04,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":145,"percent_change":46,"volume":933,"transactions":9,"vwap":962},"2026-04-27",9.6,9.59,{"date":964,"open":906,"high":906,"low":965,"close":966,"change":814,"percent_change":967,"volume":847,"transactions":9,"vwap":966},"2026-04-24",9.56,9.61,-1.13,{"date":969,"open":904,"high":893,"low":936,"close":970,"change":700,"percent_change":700,"volume":971,"transactions":9,"vwap":970},"2026-04-23",9.72,3900,{"date":973,"open":873,"high":970,"low":873,"close":970,"change":974,"percent_change":724,"volume":175,"transactions":9,"vwap":970},"2026-04-22",-0.06,{"date":976,"open":842,"high":910,"low":842,"close":910,"change":833,"percent_change":977,"volume":978,"transactions":9,"vwap":910},"2026-04-21",1.35,2400,{"date":980,"open":936,"high":936,"low":936,"close":936,"change":874,"percent_change":875,"volume":743,"transactions":9,"vwap":936},"2026-04-20",{"date":982,"open":983,"high":983,"low":962,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-17",9.81,9.73,-0.43,-4.23,2500,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":974,"percent_change":528,"volume":993,"transactions":9,"vwap":992},"2026-04-16",10.1,10.21,10.16,6400,{"date":995,"open":992,"high":996,"low":992,"close":997,"change":998,"percent_change":742,"volume":763,"transactions":9,"vwap":997},"2026-04-15",10.25,10.22,0.05,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":280,"volume":1006,"transactions":9,"vwap":1004},"2026-04-14",10.23,10.29,10.15,10.17,-0.09,2900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":175,"transactions":9,"vwap":1010},"2026-04-13",10.53,10.26,-0.27,-2.56,{"date":1014,"open":1009,"high":1009,"low":1009,"close":1009,"change":1015,"percent_change":1016,"volume":743,"transactions":9,"vwap":1009},"2026-04-10",0.09,0.86,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":868,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-09",10.61,10.66,10.4,10.44,-1.32,2800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":528,"percent_change":1031,"volume":895,"transactions":9,"vwap":1030},"2026-04-08",10.49,10.68,10.45,10.58,-5.28,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":775,"transactions":9,"vwap":1036},"2026-04-07",11.32,11.34,11.17,-0.07,-0.62,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":814,"percent_change":614,"volume":1045,"transactions":9,"vwap":1044},"2026-04-06",11.33,11.39,11.22,11.24,9200,{"date":1047,"open":1048,"high":1048,"low":1043,"close":1049,"change":295,"percent_change":150,"volume":933,"transactions":9,"vwap":1049},"2026-04-02",11.68,11.35,{"date":1051,"open":1052,"high":1042,"low":1044,"close":1042,"change":868,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1042},"2026-04-01",11.37,-1.21,3200,{"date":1056,"open":1057,"high":1058,"low":1052,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-31",11.89,11.92,11.53,-0.76,-6.18,75300,{"date":1064,"open":1057,"high":1065,"low":1057,"close":1066,"change":778,"percent_change":1067,"volume":834,"transactions":9,"vwap":1066},"2026-03-30",12.3,12.29,1.74,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-27",11.88,12.15,12.08,0.38,3.25,61000,{"date":1077,"open":1078,"high":1079,"low":1042,"close":1080,"change":22,"percent_change":1081,"volume":978,"transactions":9,"vwap":1080},"2026-03-26",11.48,11.72,11.7,2.18,{"date":1083,"open":1042,"high":1084,"low":1042,"close":1085,"change":1086,"percent_change":1087,"volume":775,"transactions":9,"vwap":1085},"2026-03-25",11.56,11.45,-0.31,-2.64,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":921,"percent_change":520,"volume":1093,"transactions":9,"vwap":1092},"2026-03-24",12,11.64,11.76,9900,{"date":1095,"open":1090,"high":1096,"low":1097,"close":1098,"change":246,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-23",12.02,11.55,11.86,-4.51,5800,{"date":1102,"open":1090,"high":1103,"low":1104,"close":1105,"change":742,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-20",12.53,11.98,12.42,4.11,4900,{"date":1109,"open":1110,"high":1110,"low":1057,"close":1111,"change":121,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-19",12.37,11.93,-1,10100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":900,"percent_change":1119,"volume":775,"transactions":9,"vwap":1117},"2026-03-18",11.96,12.05,11.87,2.55,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":793,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-17",11.74,11.75,11.59,-1.59,1900,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":46,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-16",11.99,11.77,11.94,-1.73,4100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1071,"change":443,"percent_change":821,"volume":1054,"transactions":9,"vwap":1071},"2026-03-13",12.2,12.23,12.14,{"date":1140,"open":1090,"high":1141,"low":1111,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-12",12.11,0.44,3.77,3400,{"date":1146,"open":1048,"high":1147,"low":1148,"close":1148,"change":734,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-11",11.8,11.67,0.52,3300,{"date":1152,"open":1153,"high":1091,"low":1154,"close":1155,"change":833,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-10",11.57,11.23,11.61,1.13,5400,{"date":1159,"open":1096,"high":1137,"low":1160,"close":1078,"change":868,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1078},"2026-03-09",11.46,-1.2,22000,{"date":1164,"open":1148,"high":1123,"low":1153,"close":1165,"change":1149,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-06",11.62,4.68,10400,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-05",10.94,11.27,11.1,0.4,3.74,15700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-04",10.8,10.7,-0.17,-1.56,1600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":22,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-03",11.25,11.3,10.78,10.87,2.35,6700,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-02",10.84,10.56,10.62,-0.2,-1.85,3600,{"date":1200,"open":1188,"high":1188,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-27",10.77,10.82,0.35,3.34,2200,{"date":1207,"open":1208,"high":1020,"low":1208,"close":1208,"change":121,"percent_change":967,"volume":775,"transactions":9,"vwap":1208},"2026-02-26",10.47,{"date":1210,"open":1201,"high":1201,"low":1211,"close":1211,"change":1037,"percent_change":53,"volume":1212,"transactions":9,"vwap":1211},"2026-02-25",10.59,4200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1020,"change":1217,"percent_change":1218,"volume":827,"transactions":9,"vwap":1020},"2026-02-24",10.95,10.63,-0.23,-2.11,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-23",10.91,10.99,10.85,10.89,0.41,3.91,5500,{"date":1229,"open":1211,"high":1230,"low":1231,"close":1231,"change":1005,"percent_change":1232,"volume":1205,"transactions":9,"vwap":1231},"2026-02-20",10.64,10.48,-0.85,{"date":1234,"open":1235,"high":1236,"low":1194,"close":1237,"change":734,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-19",10.6,10.72,10.57,0.57,4000,{"date":1241,"open":1242,"high":1194,"low":1242,"close":1243,"change":1037,"percent_change":53,"volume":978,"transactions":9,"vwap":1243},"2026-02-18",10.33,10.51,{"date":1245,"open":1246,"high":1246,"low":1009,"close":1030,"change":443,"percent_change":1073,"volume":1247,"transactions":9,"vwap":1030},"2026-02-17",10.69,4500,{"date":1249,"open":1250,"high":1250,"low":1208,"close":1251,"change":162,"percent_change":1252,"volume":978,"transactions":9,"vwap":1251},"2026-02-13",10.55,10.54,-2.32,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1173,"percent_change":1259,"volume":838,"transactions":9,"vwap":1258},"2026-02-12",10.75,10.81,10.71,10.79,3.85,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":443,"percent_change":1263,"volume":739,"transactions":9,"vwap":1262},"2026-02-11",10.39,0.39,{"date":1265,"open":1002,"high":1266,"low":1002,"close":1266,"change":700,"percent_change":700,"volume":923,"transactions":9,"vwap":1266},"2026-02-10",10.35,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1266,"change":854,"percent_change":423,"volume":763,"transactions":9,"vwap":1266},"2026-02-09",10.43,10.3,{"date":1272,"open":1208,"high":1208,"low":1242,"close":1242,"change":1038,"percent_change":1273,"volume":933,"transactions":9,"vwap":1242},"2026-02-06",-5.66,{"date":1275,"open":1178,"high":1215,"low":1178,"close":1215,"change":729,"percent_change":1276,"volume":861,"transactions":9,"vwap":1215},"2026-02-05",1.58,{"date":1278,"open":1236,"high":1187,"low":1236,"close":1187,"change":1196,"percent_change":1279,"volume":763,"transactions":9,"vwap":1187},"2026-02-04",-1.82,{"date":1281,"open":1221,"high":1282,"low":1202,"close":1283,"change":854,"percent_change":584,"volume":933,"transactions":9,"vwap":1283},"2026-02-03",11.13,10.98,{"date":1285,"open":1043,"high":1043,"low":1188,"close":1286,"change":37,"percent_change":1287,"volume":763,"transactions":9,"vwap":1286},"2026-02-02",10.96,-1.97,{"date":1289,"open":1290,"high":1186,"low":1291,"close":1291,"change":833,"percent_change":1292,"volume":763,"transactions":9,"vwap":1291},"2026-01-30",11.29,11.18,1.18,{"date":1294,"open":1295,"high":1290,"low":1295,"close":1296,"change":868,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-29",11,11.05,-1.25,5200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":784,"percent_change":451,"volume":707,"transactions":9,"vwap":1302},"2026-01-28",11.02,11.19,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":433,"percent_change":1306,"volume":739,"transactions":9,"vwap":1305},"2026-01-27",11.09,0.73,{"date":1308,"open":1215,"high":1309,"low":1215,"close":1309,"change":854,"percent_change":584,"volume":1157,"transactions":9,"vwap":1309},"2026-01-26",11.01,{"date":1311,"open":1223,"high":1295,"low":1223,"close":1222,"change":1312,"percent_change":1313,"volume":847,"transactions":9,"vwap":1222},"2026-01-23",0.42,3.97,{"date":1315,"open":1316,"high":1237,"low":1317,"close":1237,"change":921,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1237},"2026-01-22",10.46,10.37,-0.94,5100,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":126,"percent_change":1324,"volume":1126,"transactions":9,"vwap":1323},"2026-01-21",10.97,10.67,-5.16,{"date":1326,"open":1302,"high":1185,"low":1282,"close":1185,"change":846,"percent_change":1327,"volume":823,"transactions":9,"vwap":1185},"2026-01-20",2.93,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1015,"percent_change":1332,"volume":861,"transactions":9,"vwap":1331},"2026-01-16",10.9,10.93,0.83,{"date":1334,"open":1153,"high":1153,"low":1256,"close":1193,"change":1335,"percent_change":1336,"volume":758,"transactions":9,"vwap":1193},"2026-01-15",-0.33,-2.95,{"date":1338,"open":1185,"high":1339,"low":1036,"close":1036,"change":1340,"percent_change":545,"volume":175,"transactions":9,"vwap":1036},"2026-01-14",11.26,-0.15,{"date":1342,"open":1186,"high":1049,"low":1186,"close":1034,"change":734,"percent_change":1343,"volume":865,"transactions":9,"vwap":1034},"2026-01-13",0.53,{"date":1345,"open":1346,"high":1346,"low":1154,"close":1339,"change":974,"percent_change":1347,"volume":786,"transactions":9,"vwap":1339},"2026-01-12",11.41,-0.53,{"date":1349,"open":1350,"high":1350,"low":1034,"close":1034,"change":1180,"percent_change":670,"volume":780,"transactions":9,"vwap":1034},"2026-01-09",11.36,{"date":1352,"open":1048,"high":1048,"low":1160,"close":1353,"change":116,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-08",11.49,-2.71,4300,{"date":1357,"open":1079,"high":1358,"low":1079,"close":1358,"change":803,"percent_change":1359,"volume":707,"transactions":9,"vwap":1358},"2026-01-07",11.81,0.94,{"date":1361,"open":1080,"high":1080,"low":1080,"close":1080,"change":773,"percent_change":1362,"volume":923,"transactions":9,"vwap":1080},"2026-01-06",-2.34,{"date":1364,"open":1365,"high":1365,"low":1104,"close":1104,"change":101,"percent_change":1366,"volume":861,"transactions":9,"vwap":1104},"2026-01-05",12.06,-2.44,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1196,"percent_change":738,"volume":175,"transactions":9,"vwap":1370},"2026-01-02",12.44,12.28,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":763,"transactions":9,"vwap":1374},"2025-12-31",12.32,12.48,12.31,0.29,2.38,{"date":1379,"open":1138,"high":1380,"low":1138,"close":1380,"change":850,"percent_change":1381,"volume":707,"transactions":9,"vwap":1380},"2025-12-30",12.19,1.16,{"date":1383,"open":1384,"high":1141,"low":1117,"close":1117,"change":784,"percent_change":1385,"volume":707,"transactions":9,"vwap":1117},"2025-12-29",12.09,0.84,{"date":1387,"open":1131,"high":1388,"low":1131,"close":1389,"change":734,"percent_change":1390,"volume":933,"transactions":9,"vwap":1389},"2025-12-26",11.97,11.95,0.5,{"date":1392,"open":1057,"high":1057,"low":1057,"close":1057,"change":1011,"percent_change":1393,"volume":739,"transactions":9,"vwap":1057},"2025-12-24",-2.22,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1396,"change":784,"percent_change":1332,"volume":923,"transactions":9,"vwap":1396},"2025-12-23",12.16,12.1,{"date":1399,"open":1365,"high":1365,"low":1365,"close":1365,"change":1180,"percent_change":928,"volume":739,"transactions":9,"vwap":1365},"2025-12-22",{"date":1401,"open":1137,"high":1137,"low":1137,"close":1137,"change":295,"percent_change":1335,"volume":739,"transactions":9,"vwap":1137},"2025-12-19",{"date":1403,"open":1404,"high":1405,"low":1397,"close":1405,"change":723,"percent_change":797,"volume":1406,"transactions":9,"vwap":1405},"2025-12-18",12.17,12.27,1800,{"date":1408,"open":1409,"high":1373,"low":1409,"close":1373,"change":287,"percent_change":1410,"volume":763,"transactions":9,"vwap":1373},"2025-12-17",12.21,0.98,{"date":1412,"open":1136,"high":1065,"low":1404,"close":1136,"change":729,"percent_change":654,"volume":175,"transactions":9,"vwap":1136},"2025-12-16",{"date":1414,"open":1129,"high":1365,"low":1129,"close":1415,"change":998,"percent_change":1312,"volume":780,"transactions":9,"vwap":1415},"2025-12-15",12.03,{"date":1417,"open":1388,"high":1096,"low":1058,"close":1104,"change":1418,"percent_change":1419,"volume":838,"transactions":9,"vwap":1104},"2025-12-12",0.26,2.22,{"date":1421,"open":1422,"high":1422,"low":1048,"close":1079,"change":1011,"percent_change":1423,"volume":865,"transactions":9,"vwap":1079},"2025-12-11",11.73,-2.25,{"date":1425,"open":1065,"high":1065,"low":1116,"close":1129,"change":1426,"percent_change":1427,"volume":725,"transactions":9,"vwap":1129},"2025-12-10",-0.49,-3.93,{"date":1429,"open":1374,"high":1374,"low":1374,"close":1374,"change":1005,"percent_change":1430,"volume":752,"transactions":9,"vwap":1374},"2025-12-09",-0.72,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":433,"percent_change":1435,"volume":725,"transactions":9,"vwap":1434},"2025-12-08",12.41,12.57,0.64,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":443,"percent_change":846,"volume":752,"transactions":9,"vwap":1438},"2025-12-05",12.49,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":734,"percent_change":1444,"volume":707,"transactions":9,"vwap":1442},"2025-12-04",12.35,12.45,12.33,0.48,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":763,"transactions":9,"vwap":1448},"2025-12-03",12.61,12.39,-0.36,-2.82,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":700,"percent_change":700,"volume":725,"transactions":9,"vwap":1455},"2025-12-02",12.76,12.74,12.75,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1455,"change":717,"percent_change":1460,"volume":175,"transactions":9,"vwap":1455},"2025-12-01",12.78,12.64,1.19,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":854,"percent_change":951,"volume":933,"transactions":9,"vwap":1465},"2025-11-28",12.47,12.63,12.6,{"date":1467,"open":1438,"high":1468,"low":1433,"close":1468,"change":737,"percent_change":208,"volume":1205,"transactions":9,"vwap":1468},"2025-11-26",12.58,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":53,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-25",12.9,12.94,12.67,12.71,-4.94,3000,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":987,"transactions":9,"vwap":1480},"2025-11-24",13.74,13.37,-0.42,-3.05,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1212,"transactions":9,"vwap":1488},"2025-11-21",14.45,14.51,13.62,13.79,-0.89,-6.06,{"date":1492,"open":1493,"high":24,"low":1493,"close":24,"change":742,"percent_change":1494,"volume":175,"transactions":9,"vwap":24},"2025-11-20",13.87,3.45,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":734,"percent_change":1312,"volume":775,"transactions":9,"vwap":1498},"2025-11-19",13.99,14.19,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":700,"percent_change":700,"volume":1144,"transactions":9,"vwap":1504},"2025-11-18",14.25,14.41,14.07,14.13,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1504,"change":1509,"percent_change":1510,"volume":799,"transactions":9,"vwap":1504},"2025-11-17",13.54,14.16,0.59,4.36,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1507,"change":476,"percent_change":72,"volume":1126,"transactions":9,"vwap":1507},"2025-11-14",13.76,13.78,13.42,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1205,"transactions":9,"vwap":1520},"2025-11-13",13.05,13.58,13.53,0.61,4.72,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":941,"percent_change":1217,"volume":1205,"transactions":9,"vwap":1526},"2025-11-12",12.84,12.92,12.77,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":723,"percent_change":881,"volume":923,"transactions":9,"vwap":1532},"2025-11-11",12.96,12.93,12.95,{"date":1534,"open":1530,"high":1535,"low":1530,"close":1536,"change":1537,"percent_change":131,"volume":725,"transactions":9,"vwap":1536},"2025-11-10",13.16,13,-0.29,{"date":1539,"open":1519,"high":1540,"low":1541,"close":1541,"change":46,"percent_change":1181,"volume":1542,"transactions":9,"vwap":1541},"2025-11-07",13.71,13.29,9800,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-06",13.18,13.5,0.36,2.74,15500,{"date":1551,"open":1507,"high":1507,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1093,"transactions":9,"vwap":1553},"2025-11-05",13.1,13.14,-0.7,-5.06,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1444,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-04",13.52,13.84,13.46,3.59,18300,{"date":1564,"open":1519,"high":1519,"low":1565,"close":1565,"change":145,"percent_change":1340,"volume":707,"transactions":9,"vwap":1565},"2025-11-03",13.36,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":941,"percent_change":37,"volume":743,"transactions":9,"vwap":1570},"2025-10-31",13.48,13.55,13.38,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":900,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-10-30",13.34,13.41,13.27,2.29,3100,{"date":1579,"open":1471,"high":1535,"low":1453,"close":1580,"change":1547,"percent_change":1581,"volume":786,"transactions":9,"vwap":1580},"2025-10-29",13.11,2.82,{"date":1583,"open":1584,"high":1584,"low":1455,"close":1455,"change":833,"percent_change":111,"volume":707,"transactions":9,"vwap":1455},"2025-10-28",12.81,{"date":1586,"open":1433,"high":1587,"low":1433,"close":1587,"change":700,"percent_change":700,"volume":847,"transactions":9,"vwap":1587},"2025-10-27",12.62,{"date":1589,"open":1374,"high":1587,"low":1374,"close":1587,"change":1196,"percent_change":1181,"volume":1590,"transactions":9,"vwap":1587},"2025-10-24",2300,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1086,"percent_change":1594,"volume":739,"transactions":9,"vwap":1593},"2025-10-23",12.82,-2.36,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":978,"transactions":9,"vwap":1598},"2025-10-22",13.09,13.13,0.27,2.1,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1005,"percent_change":167,"volume":743,"transactions":9,"vwap":1603},"2025-10-21",12.86,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1532,"change":946,"percent_change":1609,"volume":978,"transactions":9,"vwap":1532},"2025-10-20",12.99,13.04,12.88,-2.78,{"date":1611,"open":1565,"high":1612,"low":1613,"close":1613,"change":845,"percent_change":1614,"volume":923,"transactions":9,"vwap":1613},"2025-10-17",13.39,13.32,0.23,{"date":1616,"open":1541,"high":1565,"low":1530,"close":1541,"change":821,"percent_change":1119,"volume":1617,"transactions":9,"vwap":1541},"2025-10-16",5300,{"date":1619,"open":1453,"high":1607,"low":1453,"close":1530,"change":1217,"percent_change":1620,"volume":1144,"transactions":9,"vwap":1530},"2025-10-15",-1.74,{"date":1622,"open":1569,"high":1569,"low":1597,"close":1623,"change":797,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-14",13.19,-3.01,10700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":246,"percent_change":1631,"volume":1355,"transactions":9,"vwap":1630},"2025-10-13",13.7,13.75,13.6,-3.95,{"date":1633,"open":1568,"high":1508,"low":1568,"close":1508,"change":1016,"percent_change":1634,"volume":987,"transactions":9,"vwap":1508},"2025-10-10",6.47,{"date":1636,"open":1637,"high":1573,"low":1638,"close":1638,"change":1418,"percent_change":1639,"volume":923,"transactions":9,"vwap":1638},"2025-10-09",13.33,13.3,1.99,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1607,"change":1196,"percent_change":136,"volume":923,"transactions":9,"vwap":1607},"2025-10-08",13.24,13.03,{"date":1645,"open":1623,"high":1642,"low":1623,"close":1642,"change":1646,"percent_change":1647,"volume":763,"transactions":9,"vwap":1642},"2025-10-07",0.37,2.87,{"date":1649,"open":1650,"high":1651,"low":1464,"close":1651,"change":998,"percent_change":1263,"volume":775,"transactions":9,"vwap":1651},"2025-10-06",12.85,12.87,{"date":1653,"open":1654,"high":1525,"low":1459,"close":1593,"change":1180,"percent_change":1655,"volume":1126,"transactions":9,"vwap":1593},"2025-10-03",12.65,-1.31,{"date":1657,"open":1570,"high":1570,"low":1606,"close":1606,"change":723,"percent_change":881,"volume":1182,"transactions":9,"vwap":1606},"2025-10-02",{"date":1659,"open":1660,"high":1660,"low":1607,"close":1607,"change":874,"percent_change":724,"volume":861,"transactions":9,"vwap":1607},"2025-10-01",13.17,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":145,"percent_change":1340,"volume":739,"transactions":9,"vwap":1663},"2025-09-30",13.12,{"date":1665,"open":1623,"high":1623,"low":1553,"close":1553,"change":974,"percent_change":1666,"volume":707,"transactions":9,"vwap":1553},"2025-09-29",-0.45,{"date":1668,"open":1612,"high":1669,"low":1670,"close":1670,"change":157,"percent_change":1671,"volume":933,"transactions":9,"vwap":1670},"2025-09-26",13.47,13.2,-1.79,{"date":1673,"open":1674,"high":1568,"low":1675,"close":1675,"change":22,"percent_change":1676,"volume":823,"transactions":9,"vwap":1675},"2025-09-25",13.45,13.44,1.9,{"date":1678,"open":1679,"high":1623,"low":1679,"close":1623,"change":998,"percent_change":1073,"volume":752,"transactions":9,"vwap":1623},"2025-09-24",13.07,{"date":1681,"open":1471,"high":1553,"low":1471,"close":1553,"change":72,"percent_change":1682,"volume":861,"transactions":9,"vwap":1553},"2025-09-23",0.54,{"date":1684,"open":1685,"high":1686,"low":1679,"close":1679,"change":1005,"percent_change":1687,"volume":799,"transactions":9,"vwap":1679},"2025-09-22",13.15,13.25,-0.68,{"date":1689,"open":1552,"high":1535,"low":1552,"close":1535,"change":1690,"percent_change":398,"volume":861,"transactions":9,"vwap":1535},"2025-09-19",0.34,{"date":1692,"open":1693,"high":1693,"low":1593,"close":1593,"change":1694,"percent_change":1695,"volume":175,"transactions":9,"vwap":1593},"2025-09-18",13.08,-0.63,-4.68,{"date":1697,"open":1698,"high":1674,"low":1670,"close":1674,"change":854,"percent_change":717,"volume":725,"transactions":9,"vwap":1674},"2025-09-17",13.26,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":845,"percent_change":855,"volume":743,"transactions":9,"vwap":1702},"2025-09-16",13.51,13.43,{"date":1704,"open":1638,"high":1705,"low":1638,"close":1705,"change":845,"percent_change":855,"volume":743,"transactions":9,"vwap":1705},"2025-09-15",13.4,{"date":1707,"open":1698,"high":1480,"low":1698,"close":1480,"change":1376,"percent_change":1419,"volume":707,"transactions":9,"vwap":1480},"2025-09-12",{"date":1709,"open":1541,"high":1541,"low":1693,"close":1693,"change":1347,"percent_change":1710,"volume":175,"transactions":9,"vwap":1693},"2025-09-11",-3.89,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":845,"percent_change":855,"volume":739,"transactions":9,"vwap":1713},"2025-09-10",13.61,{"date":1715,"open":1716,"high":1519,"low":1716,"close":1519,"change":855,"percent_change":952,"volume":861,"transactions":9,"vwap":1519},"2025-09-09",13.57,{"date":1718,"open":1716,"high":1716,"low":1565,"close":1565,"change":1015,"percent_change":1719,"volume":847,"transactions":9,"vwap":1565},"2025-09-08",0.68,{"date":1721,"open":1535,"high":1722,"low":1663,"close":1575,"change":921,"percent_change":1723,"volume":763,"transactions":9,"vwap":1575},"2025-09-05",13.31,-0.75,{"date":1725,"open":1480,"high":1480,"low":1480,"close":1480,"change":1726,"percent_change":1727,"volume":739,"transactions":9,"vwap":1480},"2025-09-04",-0.39,-2.83,{"date":1729,"open":1730,"high":1513,"low":1730,"close":1513,"change":72,"percent_change":1731,"volume":739,"transactions":9,"vwap":1513},"2025-09-03",13.69,0.51,{"date":1733,"open":1734,"high":1734,"low":1730,"close":1730,"change":778,"percent_change":662,"volume":923,"transactions":9,"vwap":1730},"2025-09-02",13.86,{"date":1736,"open":1705,"high":1568,"low":1705,"close":1568,"change":850,"percent_change":1737,"volume":725,"transactions":9,"vwap":1568},"2025-08-29",1.05,{"date":1739,"open":1560,"high":1560,"low":1573,"close":1573,"change":998,"percent_change":1073,"volume":763,"transactions":9,"vwap":1573},"2025-08-28",{"date":1741,"open":1705,"high":1705,"low":1541,"close":1541,"change":1217,"percent_change":1742,"volume":763,"transactions":9,"vwap":1541},"2025-08-27",-1.7,{"date":1744,"open":1701,"high":1569,"low":1546,"close":1558,"change":723,"percent_change":946,"volume":1024,"transactions":9,"vwap":1558},"2025-08-26",{"date":1746,"open":1747,"high":1716,"low":1747,"close":1716,"change":1376,"percent_change":1081,"volume":861,"transactions":9,"vwap":1716},"2025-08-25",13.49,{"date":1749,"open":1504,"high":1504,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1239,"transactions":9,"vwap":1750},"2025-08-22",13.28,-1.18,-8.16,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":803,"percent_change":1756,"volume":743,"transactions":9,"vwap":1755},"2025-08-21",14.46,0.77,{"date":1758,"open":1502,"high":1755,"low":1759,"close":1760,"change":845,"percent_change":778,"volume":933,"transactions":9,"vwap":1760},"2025-08-20",14.34,14.35,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":845,"percent_change":778,"volume":861,"transactions":9,"vwap":1764},"2025-08-19",14.29,14.32,{"date":1766,"open":1767,"high":1767,"low":1763,"close":1763,"change":295,"percent_change":773,"volume":861,"transactions":9,"vwap":1763},"2025-08-18",14.33,{"date":1769,"open":1770,"high":1767,"low":1770,"close":1767,"change":622,"percent_change":1771,"volume":861,"transactions":9,"vwap":1767},"2025-08-15",14.22,1.42,{"date":1773,"open":1774,"high":1759,"low":1774,"close":1504,"change":821,"percent_change":779,"volume":987,"transactions":9,"vwap":1504},"2025-08-14",13.93,{"date":1776,"open":1764,"high":1764,"low":1777,"close":1777,"change":528,"percent_change":1778,"volume":847,"transactions":9,"vwap":1777},"2025-08-13",13.8,-4.1,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":208,"percent_change":1783,"volume":823,"transactions":9,"vwap":1782},"2025-08-12",14.66,14.39,-6.62,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":734,"percent_change":1263,"volume":823,"transactions":9,"vwap":1788},"2025-08-11",15.13,15.43,15.41,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":874,"percent_change":1794,"volume":861,"transactions":9,"vwap":1792},"2025-08-08",15.33,15.35,15.3,-0.52,{"date":1796,"open":1793,"high":1797,"low":1793,"close":1787,"change":433,"percent_change":1149,"volume":763,"transactions":9,"vwap":1787},"2025-08-07",15.46,{"date":1799,"open":1792,"high":1792,"low":1792,"close":1792,"change":700,"percent_change":700,"volume":707,"transactions":9,"vwap":1792},"2025-08-06",{"date":1801,"open":1788,"high":1802,"low":1792,"close":1792,"change":705,"percent_change":1803,"volume":827,"transactions":9,"vwap":1792},"2025-08-05",15.71,-1.16,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1426,"percent_change":1809,"volume":865,"transactions":9,"vwap":1808},"2025-08-04",15.73,15.88,15.53,-3.06,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-08-01",16.049999,16.4,15.96,16.02,0.58,3.76,8600,{"date":1820,"open":1786,"high":1821,"low":1786,"close":1822,"change":846,"percent_change":937,"volume":1823,"transactions":9,"vwap":1822},"2025-07-31",15.45,15.44,7300,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":855,"percent_change":1829,"volume":780,"transactions":9,"vwap":1828},"2025-07-30",15,15.24,15.12,1.48,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":833,"percent_change":1835,"volume":1190,"transactions":9,"vwap":1834},"2025-07-29",14.55,14.92,14.9,0.88,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":854,"percent_change":850,"volume":923,"transactions":9,"vwap":1839},"2025-07-28",14.79,14.77,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1340,"percent_change":1844,"volume":861,"transactions":9,"vwap":1843},"2025-07-25",14.76,14.75,-1.01,{"date":1846,"open":1847,"high":1834,"low":1847,"close":1834,"change":73,"percent_change":1848,"volume":763,"transactions":9,"vwap":1834},"2025-07-24",14.47,3.26,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":162,"percent_change":1742,"volume":861,"transactions":9,"vwap":1852},"2025-07-23",14.64,14.43,{"date":1854,"open":1855,"high":1855,"low":1856,"close":24,"change":894,"percent_change":1857,"volume":1182,"transactions":9,"vwap":24},"2025-07-22",14.95,14.67,-2.65,{"date":1859,"open":1839,"high":71,"low":1839,"close":71,"change":433,"percent_change":1343,"volume":823,"transactions":9,"vwap":71},"2025-07-21",{"date":1861,"open":1781,"high":1862,"low":1781,"close":1826,"change":1418,"percent_change":1863,"volume":707,"transactions":9,"vwap":1826},"2025-07-18",15.03,1.76,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1086,"percent_change":1868,"volume":707,"transactions":9,"vwap":1867},"2025-07-17",14.84,14.74,-2.06,{"date":1870,"open":1786,"high":1788,"low":1871,"close":1871,"change":756,"percent_change":1742,"volume":1024,"transactions":9,"vwap":1871},"2025-07-16",15.05,{"date":1873,"open":1842,"high":1874,"low":1842,"close":1875,"change":1876,"percent_change":1877,"volume":865,"transactions":9,"vwap":1875},"2025-07-15",15.32,15.31,0.62,4.22,{"date":1879,"open":1838,"high":1838,"low":1880,"close":1880,"change":941,"percent_change":1196,"volume":752,"transactions":9,"vwap":1880},"2025-07-14",14.69,{"date":1882,"open":1883,"high":1867,"low":1781,"close":1884,"change":256,"percent_change":1885,"volume":827,"transactions":9,"vwap":1884},"2025-07-11",14.71,14.72,2.15,{"date":1887,"open":1847,"high":1847,"low":1888,"close":1502,"change":1086,"percent_change":1218,"volume":865,"transactions":9,"vwap":1502},"2025-07-10",14.31,{"date":1890,"open":1891,"high":1826,"low":1884,"close":1884,"change":1180,"percent_change":1892,"volume":861,"transactions":9,"vwap":1884},"2025-07-09",14.85,-1.14,{"date":1894,"open":1826,"high":1826,"low":1895,"close":1896,"change":101,"percent_change":1287,"volume":1182,"transactions":9,"vwap":1896},"2025-07-08",14.81,14.89,{"date":1898,"open":1867,"high":1899,"low":1867,"close":1900,"change":1682,"percent_change":1901,"volume":1182,"transactions":9,"vwap":1900},"2025-07-07",15.2,15.19,3.69,{"date":1903,"open":1883,"high":1883,"low":1904,"close":1905,"change":1180,"percent_change":1906,"volume":743,"transactions":9,"vwap":1905},"2025-07-03",14.63,14.65,-1.15,{"date":1908,"open":1828,"high":1828,"low":1909,"close":1909,"change":150,"percent_change":1910,"volume":847,"transactions":9,"vwap":1909},"2025-07-02",14.82,-2.31,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":568,"volume":827,"transactions":9,"vwap":1915},"2025-07-01",15.74,14.98,15.17,-0.5,{"date":1918,"open":1919,"high":1806,"low":1919,"close":1920,"change":433,"percent_change":1731,"volume":929,"transactions":9,"vwap":1920},"2025-06-30",15.6,15.67,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":121,"percent_change":1060,"volume":1006,"transactions":9,"vwap":1925},"2025-06-27",15.64,15.48,15.59,{"date":1927,"open":1928,"high":1928,"low":1802,"close":1802,"change":1916,"percent_change":1929,"volume":743,"transactions":9,"vwap":1802},"2025-06-26",16.09,-3.08,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":951,"percent_change":174,"volume":743,"transactions":9,"vwap":1933},"2025-06-25",16.040001,16.21,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1812,"change":1938,"percent_change":1939,"volume":725,"transactions":9,"vwap":1812},"2025-06-24",16.29,15.98,-0.34,-2.07,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":985,"percent_change":1012,"volume":1945,"transactions":9,"vwap":1944},"2025-06-23",16.84,17.049999,16.39,18500,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":443,"percent_change":1951,"volume":827,"transactions":9,"vwap":1950},"2025-06-20",16.77,16.91,16.82,0.24,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1005,"percent_change":1347,"volume":1957,"transactions":9,"vwap":1956},"2025-06-18",17.09,16.52,16.78,21700,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":900,"percent_change":1962,"volume":707,"transactions":9,"vwap":1961},"2025-06-17",16.86,16.87,1.81,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1335,"percent_change":1966,"volume":752,"transactions":9,"vwap":1965},"2025-06-16",16.57,-1.95,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1435,"percent_change":1973,"volume":823,"transactions":9,"vwap":1972},"2025-06-13",16.59,16.98,16.56,16.9,3.94,{"date":1975,"open":1936,"high":1976,"low":1977,"close":1977,"change":778,"percent_change":1978,"volume":763,"transactions":9,"vwap":1977},"2025-06-12",16.31,16.26,1.31,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1812,"change":850,"percent_change":1835,"volume":1983,"transactions":9,"vwap":1812},"2025-06-11",15.84,16.08,7600,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1180,"percent_change":922,"volume":823,"transactions":9,"vwap":1988},"2025-06-10",16,15.79,15.91,{"date":1990,"open":1991,"high":1991,"low":1982,"close":1982,"change":116,"percent_change":1966,"volume":175,"transactions":9,"vwap":1982},"2025-06-09",16.23,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1813,"change":1666,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1813},"2025-06-06",16.36,16.65,16.33,-2.67,12100,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":443,"percent_change":1951,"volume":2004,"transactions":9,"vwap":2003},"2025-06-05",16.92,16.67,16.85,8000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":433,"percent_change":1444,"volume":1024,"transactions":9,"vwap":2008},"2025-06-04",16.63,16.81,16.58,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":752,"transactions":9,"vwap":2012},"2025-06-03",16.73,-0.55,-3.18,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":1614,"percent_change":977,"volume":823,"transactions":9,"vwap":2018},"2025-06-02",17.44,17.28,{"date":2020,"open":2021,"high":2022,"low":1943,"close":1943,"change":854,"percent_change":287,"volume":847,"transactions":9,"vwap":1943},"2025-05-30",17.1,17.15,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":737,"percent_change":1060,"volume":743,"transactions":9,"vwap":2027},"2025-05-29",17.059999,17.07,17.030001,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":1073,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-05-28",16.75,17.16,2.26,2600,{"date":2035,"open":2030,"high":1956,"low":2030,"close":1956,"change":1489,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1956},"2025-05-27",-5.04,163700,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1599,"percent_change":2043,"volume":1006,"transactions":9,"vwap":2042},"2025-05-23",17.81,17.63,17.67,1.55,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":854,"percent_change":287,"volume":861,"transactions":9,"vwap":2047},"2025-05-22",17.31,17.4,{"date":2049,"open":2003,"high":2050,"low":2051,"close":2050,"change":88,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-05-21",17.38,16.76,5.53,165700,{"date":2055,"open":1996,"high":2056,"low":1996,"close":2056,"change":72,"percent_change":2057,"volume":933,"transactions":9,"vwap":2056},"2025-05-20",16.47,0.43,{"date":2059,"open":2060,"high":2060,"low":1813,"close":1813,"change":584,"percent_change":313,"volume":175,"transactions":9,"vwap":1813},"2025-05-19",16.74,{"date":2062,"open":1813,"high":1813,"low":2063,"close":2063,"change":1086,"percent_change":80,"volume":743,"transactions":9,"vwap":2063},"2025-05-16",16.22,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":874,"percent_change":106,"volume":2069,"transactions":9,"vwap":2068},"2025-05-15",16.55,16.49,16.53,12800,{"date":2071,"open":2066,"high":2072,"low":2066,"close":2072,"change":900,"percent_change":468,"volume":707,"transactions":9,"vwap":2072},"2025-05-14",16.61,{"date":2074,"open":2075,"high":1976,"low":2076,"close":1976,"change":868,"percent_change":1232,"volume":1590,"transactions":9,"vwap":1976},"2025-05-13",16.27,16.25,{"date":2078,"open":2075,"high":2079,"low":2076,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-05-12",16.72,16.45,-1.34,-7.53,3500,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2086,"change":287,"percent_change":1719,"volume":175,"transactions":9,"vwap":2086},"2025-05-09",17.79,17.82,{"date":2089,"open":2090,"high":2042,"low":2090,"close":2042,"change":2091,"percent_change":986,"volume":780,"transactions":9,"vwap":2042},"2025-05-08",17.56,-0.78,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":854,"percent_change":803,"volume":763,"transactions":9,"vwap":2096},"2025-05-07",18.4,18.51,18.45,{"date":2098,"open":2094,"high":2099,"low":2094,"close":2100,"change":951,"percent_change":1835,"volume":780,"transactions":9,"vwap":2100},"2025-05-06",18.52,18.43,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":256,"percent_change":2106,"volume":758,"transactions":9,"vwap":2104},"2025-05-05",18.1,18.27,18.07,1.73,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":378,"percent_change":2110,"volume":752,"transactions":9,"vwap":2109},"2025-05-02",17.96,-3.96,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1537,"percent_change":2116,"volume":175,"transactions":9,"vwap":2115},"2025-05-01",18.68,18.86,18.7,-1.53,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":855,"percent_change":2122,"volume":1406,"transactions":9,"vwap":2121},"2025-04-30",19.66,19.69,18.99,1.17,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":1196,"percent_change":2127,"volume":827,"transactions":9,"vwap":2126},"2025-04-29",19.13,18.77,-1.05,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":46,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-04-28",18.92,19.46,18.97,-1.09,10800,{"date":2136,"open":2131,"high":2131,"low":2137,"close":2137,"change":951,"percent_change":1385,"volume":175,"transactions":9,"vwap":2137},"2025-04-25",19.18,{"date":181,"open":177,"high":177,"low":2139,"close":2139,"change":280,"percent_change":798,"volume":1126,"transactions":9,"vwap":2139},19.02]