[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKRE":3,"homepage-market-summary":29,"stock-historical-SKRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SKRE","2026-10-07",{"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},"Tuttle Capital Daily 2X Inverse Regional Banks ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3208,0.02332,"Annual",{"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},7.27,7.18,7.36,7.015,0.255,3.64,35584.945215,11.92,5.7,92842.449989749,25.2,692,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},15.368,70403,25697154.947427,-51.08,"2025-04-25",[182,185,195,204,215,226,236,246,257,268,278,286,295,306,317,327,337,346,356,367,376,386,396,405,413,423,431,439,448,459,468,478,486,496,504,515,526,535,544,553,561,571,582,593,601,609,618,627,637,645,654,661,668,677,686,695,701,710,719,728,737,745,753,760,764,773,779,785,790,795,800,805,811,817,824,831,839,845,852,860,867,875,882,890,897,905,914,921,930,937,946,952,959,966,971,979,986,993,1002,1009,1018,1027,1033,1041,1048,1054,1061,1067,1074,1081,1087,1094,1102,1107,1113,1119,1125,1130,1136,1142,1148,1152,1161,1167,1172,1177,1181,1187,1194,1202,1210,1218,1227,1236,1245,1253,1262,1270,1277,1285,1292,1301,1308,1315,1320,1326,1333,1340,1345,1353,1360,1369,1377,1386,1393,1399,1405,1410,1414,1422,1429,1436,1442,1447,1455,1461,1468,1473,1479,1486,1494,1500,1506,1515,1521,1528,1535,1542,1548,1553,1560,1566,1572,1578,1585,1590,1598,1605,1612,1618,1625,1630,1638,1646,1650,1655,1661,1668,1674,1679,1686,1692,1698,1704,1710,1715,1720,1727,1734,1740,1747,1752,1759,1766,1774,1783,1791,1798,1806,1814,1822,1830,1839,1847,1855,1863,1870,1877,1884,1893,1902,1910,1919,1927,1934,1939,1947,1955,1963,1971,1979,1985,1991,1999,2008,2015,2021,2029,2036,2044,2050,2056,2062,2070,2077,2083,2092,2098,2107,2114,2121,2129,2137,2145,2151,2157,2164,2171,2177,2182,2188,2193,2201,2207,2211,2218,2224,2229,2236,2242,2247,2253,2257,2263,2270,2277,2283,2286,2292,2297,2303,2309,2316,2324,2331,2340,2347,2354,2362,2371,2377,2383,2389,2395,2402,2408,2414,2422,2428,2434,2441,2446,2450,2456,2462,2466,2471,2473,2477,2483,2490,2495,2502,2508,2515,2523,2530,2539,2545,2553,2562,2568,2573,2582,2586,2591,2597,2602,2608,2615,2622,2630,2637,2645,2653,2658,2663,2668,2675,2679,2684,2689,2697,2704,2711,2716,2722,2727,2734,2740,2749,2757,2765,2772,2778],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},180,7.276,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",6.9251,7.04,6.84,0.04,0.57,23184.681416,101,6.9537,{"date":196,"open":197,"high":188,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",6.88,6.975,0.0823,1.19,27267.751192,156,6.9477,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",6.9,6.97,6.79,6.8927,-0.1679,-2.38,70114.594621,227,6.8985,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",7.2,7.46,7.041,7.0606,-0.1394,-1.94,294517.66105,508,7.2907,{"date":227,"open":228,"high":229,"low":230,"close":217,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",7.0781,7.2299,7.05,0.127,1.8,44778.2333,202,7.1403,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",6.87,7.149,7.073,0.1464,2.11,55841.819958,283,7.0742,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",6.83,6.95,6.81,6.9266,0.1809,2.68,81089.061437,305,6.8893,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",6.8,6.82,6.67,6.7457,-0.1093,-1.59,41162.381944,106,6.7163,{"date":269,"open":270,"high":271,"low":189,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",6.99,7.025,6.855,-0.1339,-1.92,149382.683286,329,6.9578,{"date":279,"open":259,"high":280,"low":259,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",6.9889,0.1689,2.48,98932.307549,274,6.9134,{"date":287,"open":288,"high":260,"low":289,"close":260,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",6.605,6.585,0.18,2.71,26598.654745,91,6.7149,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",6.595,6.651,6.531,6.64,-0.0228,-0.34,76260.363206,161,6.612,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",6.66,6.7316,6.59,6.6628,0.067,1.02,34923.154989,127,6.6783,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":45,"volume":324,"transactions":325,"vwap":326},"2026-09-17",6.53,6.62,6.51,6.5958,-0.0142,18143.229616,88,6.5445,{"date":328,"open":329,"high":260,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",6.41,6.38,6.61,0.225,3.52,67672.5433,178,6.5383,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":72,"volume":343,"transactions":344,"vwap":345},"2026-09-15",6.299,6.42,6.385,0.03,16525.9343,86,6.3852,{"date":347,"open":348,"high":329,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",6.3818,6.272,6.355,-0.06,-0.94,21308.9343,114,6.3704,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",6.26,6.5,6.232,6.415,0.0035,0.05,9866.3713,51,6.3719,{"date":368,"open":319,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":315,"vwap":375},"2026-09-10",6.63,6.395,6.4115,-0.0735,-1.13,28095.051713,6.5263,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":202,"vwap":385},"2026-09-09",6.45,6.54,6.3401,6.485,0.165,2.61,41341.3483,6.4901,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",6.24,6.32,6.23,0.14,2.27,9623.9343,78,6.2992,{"date":397,"open":398,"high":358,"low":399,"close":400,"change":351,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",6.25,6.15,6.18,-0.96,38687.935917,122,6.1938,{"date":406,"open":390,"high":407,"low":399,"close":388,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",6.2715,-0.0927,-1.46,40938.526116,141,6.246,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",6.56,6.275,6.3327,-0.3202,-4.81,78970.9603,248,6.3995,{"date":424,"open":310,"high":261,"low":329,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",6.6529,0.1879,2.91,143885.854772,413,6.5785,{"date":432,"open":330,"high":321,"low":330,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",6.465,0.1284,2.03,23772.9913,113,6.451,{"date":440,"open":441,"high":330,"low":442,"close":443,"change":444,"percent_change":290,"volume":445,"transactions":446,"vwap":447},"2026-08-28",6.29,6.241,6.3366,0.0116,10165.186586,89,6.3345,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",6.39,6.48,6.3,6.325,0.0515,0.82,64169.406908,179,6.4,{"date":460,"open":461,"high":461,"low":398,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",6.3044,6.2735,-0.0566,-0.89,10003.9343,49,6.2713,{"date":469,"open":452,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",6.35,6.27,6.3301,0.0601,0.96,23320.6073,93,6.3238,{"date":479,"open":480,"high":471,"low":481,"close":471,"change":342,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",6.205,6.1201,0.48,16078.019668,90,6.2112,{"date":487,"open":488,"high":489,"low":490,"close":388,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",6.17,6.37,6.16,-0.0144,-0.23,12264.043906,108,6.2677,{"date":497,"open":399,"high":498,"low":399,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":457,"vwap":503},"2026-08-20",6.3099,6.2544,0.041,0.66,37354.700943,6.2402,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",5.95,6.2298,5.94,6.2134,0.2751,4.63,23416.5613,149,6.0895,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",5.821,5.98,5.8128,5.9383,0.0883,1.51,27619.895176,118,5.9208,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":437,"vwap":534},"2026-08-17",5.88,5.74,5.85,0.08,1.39,20301.233619,5.8163,{"date":536,"open":537,"high":538,"low":529,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":394,"vwap":543},"2026-08-14",5.79,5.815,5.77,-0.035,-0.6,20759.2319,5.7573,{"date":545,"open":546,"high":547,"low":529,"close":548,"change":549,"percent_change":94,"volume":550,"transactions":551,"vwap":552},"2026-08-13",5.78,5.82,5.805,-0.045,26117.2319,137,5.7945,{"date":554,"open":555,"high":556,"low":517,"close":530,"change":557,"percent_change":558,"volume":559,"transactions":344,"vwap":560},"2026-08-12",5.91,5.93,-0.1,-1.68,19305.256,5.8768,{"date":562,"open":563,"high":564,"low":565,"close":506,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",6,6.01,5.92,-0.1427,-2.34,12030.2319,71,5.9531,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",6.11,6.14,6.03,6.0927,0.0533,0.88,27983.559768,143,6.1024,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",6.07,6.079,5.99,6.0394,0.0594,0.99,39000.633805,136,6.0143,{"date":594,"open":539,"high":518,"low":595,"close":518,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",5.76,0.13,2.22,16958.5423,85,5.9509,{"date":602,"open":603,"high":604,"low":547,"close":530,"change":363,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",5.83,5.86,0.86,14372.324669,69,5.8529,{"date":610,"open":611,"high":555,"low":25,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",5.87,5.8,-0.11,-1.86,35217.84032,144,5.7696,{"date":619,"open":620,"high":621,"low":528,"close":555,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",5.895,5.96,-0.1371,-2.27,13595.881209,99,5.9018,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":607,"vwap":636},"2026-07-31",6.08,6.1,6.04,6.0471,-0.0288,-0.47,7158.5733,6.0896,{"date":638,"open":564,"high":639,"low":564,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":202,"vwap":644},"2026-07-30",6.09,6.0759,0.0409,0.68,44476.5733,6.0453,{"date":646,"open":563,"high":647,"low":506,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",6.065,6.035,0.125,2.12,19175.958822,112,6.0246,{"date":655,"open":656,"high":656,"low":555,"close":555,"change":657,"percent_change":658,"volume":659,"transactions":266,"vwap":660},"2026-07-28",6.0887,-0.2302,-3.75,25101.5733,5.9995,{"date":662,"open":663,"high":488,"low":631,"close":664,"change":665,"percent_change":351,"volume":666,"transactions":599,"vwap":667},"2026-07-27",6.05,6.1402,-0.0039,15735.5733,6.0968,{"date":669,"open":670,"high":671,"low":631,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":599,"vwap":676},"2026-07-24",6.21,6.2152,6.1441,-0.0759,-1.22,11439.864401,6.0915,{"date":678,"open":389,"high":330,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",6.19,6.22,0.09,1.47,43793.589283,159,6.3028,{"date":687,"open":574,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":394,"vwap":694},"2026-07-22",6.1801,6.1031,6.13,0.045,0.74,7045.301386,6.1509,{"date":696,"open":670,"high":390,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":484,"vwap":694},"2026-07-21",6.085,0.015,0.25,12958.67236,{"date":702,"open":703,"high":704,"low":563,"close":584,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",6.011,6.12,0.11,1.85,40632.962281,187,6.0727,{"date":711,"open":506,"high":712,"low":713,"close":621,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",6.015,5.885,0.1539,2.65,30377.7643,133,5.9478,{"date":720,"open":574,"high":574,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",5.7501,5.8061,-0.3214,-5.25,63273.7033,297,5.8453,{"date":729,"open":730,"high":730,"low":663,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",6.195,6.1275,-0.1275,-2.04,32594.296775,150,6.0941,{"date":738,"open":670,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":652,"vwap":509},"2026-07-14",6.285,6.1603,6.255,0.0109,0.17,10769.6542,{"date":746,"open":398,"high":389,"low":390,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",6.2441,0.0091,0.15,8814.6542,73,6.2844,{"date":754,"open":755,"high":452,"low":680,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",6.28,6.235,-0.085,-1.34,11500,{"date":761,"open":359,"high":359,"low":471,"close":389,"change":492,"percent_change":762,"volume":763,"transactions":9,"vwap":389},"2026-07-09",-3.51,25600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",6.46,6.6,6.44,6.55,0.301,4.82,17400,{"date":774,"open":629,"high":755,"low":629,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",6.249,0.074,1.2,24400,{"date":780,"open":471,"high":471,"low":488,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",6.175,-0.095,-1.52,28000,{"date":786,"open":663,"high":787,"low":563,"close":471,"change":290,"percent_change":788,"volume":789,"transactions":9,"vwap":471},"2026-07-02",6.34,2.96,44000,{"date":791,"open":679,"high":679,"low":575,"close":639,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":639},"2026-07-01",-0.215,-3.41,30300,{"date":796,"open":489,"high":450,"low":755,"close":797,"change":540,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",6.305,-0.55,19700,{"date":801,"open":755,"high":341,"low":755,"close":787,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":787},"2026-06-29",0.108,1.73,10300,{"date":806,"open":807,"high":489,"low":808,"close":360,"change":782,"percent_change":809,"volume":810,"transactions":9,"vwap":360},"2026-06-26",6.33,6.225,-1.5,31900,{"date":812,"open":340,"high":340,"low":358,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",6.327,-0.129,-2,33400,{"date":818,"open":819,"high":319,"low":340,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",6.52,6.456,-0.147,-2.23,24200,{"date":825,"open":826,"high":826,"low":767,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",6.815,6.603,-0.218,-3.2,6900,{"date":832,"open":260,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",6.86,6.78,6.821,-0.126,-1.81,9500,{"date":840,"open":188,"high":188,"low":841,"close":842,"change":836,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-18",6.85,6.947,-1.78,46300,{"date":846,"open":847,"high":848,"low":767,"close":240,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":240},"2026-06-17",6.776,7.165,0.259,3.8,74000,{"date":853,"open":854,"high":833,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",6.74,6.73,6.814,-0.074,-1.07,38100,{"date":861,"open":769,"high":862,"low":359,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",6.91,6.888,0.238,3.58,65600,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",6.75,6.617,6.65,-0.185,-2.71,61400,{"date":876,"open":877,"high":188,"low":259,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",6.93,6.835,-0.166,-2.37,25100,{"date":883,"open":884,"high":885,"low":248,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",7,7.01,7.00099993,-0.064,-0.91,58300,{"date":891,"open":188,"high":892,"low":893,"close":894,"change":872,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-09",7.131,6.806,7.065,-2.55,32200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":798,"volume":904,"transactions":9,"vwap":902},"2026-06-08",7.161,7.26,7.12,7.25,-0.04,24700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",7.3,7.34,7.17,7.29,-0.05,-0.68,60300,{"date":915,"open":916,"high":916,"low":917,"close":908,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-06-04",7.64,7.285,-0.451,-5.79,32600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",7.595,7.83,7.57,7.791,0.341,4.58,29500,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":810,"transactions":9,"vwap":934},"2026-06-02",7.745,7.4,7.45,-0.265,-3.43,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",7.56,7.75,7.54,7.715,0.265,3.56,18300,{"date":947,"open":941,"high":941,"low":948,"close":934,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":934},"2026-05-29",7.39,-0.01,-0.13,25300,{"date":953,"open":954,"high":955,"low":934,"close":218,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":218},"2026-05-28",7.51,7.61,0.025,0.34,38700,{"date":960,"open":900,"high":961,"low":962,"close":963,"change":649,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-27",7.47,7.22,7.435,1.71,231500,{"date":967,"open":908,"high":948,"low":902,"close":968,"change":969,"percent_change":623,"volume":970,"transactions":9,"vwap":968},"2026-05-26",7.31,-0.17,29600,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-22",7.37,7.53,7.48,-0.029,-0.39,10200,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":105,"volume":985,"transactions":9,"vwap":983},"2026-05-21",7.685,7.505,7.509,-0.036,10500,{"date":987,"open":988,"high":988,"low":954,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-20",7.92,7.545,-0.37,-4.67,37400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",7.875,8.02,7.84,7.915,0.085,1.09,41200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":924,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":924},"2026-05-18",8.03,7.79,-0.256,-3.17,21800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",8.029,8.17,7.985,8.086,0.218,2.77,54000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-14",7.85,7.9,7.76,7.868,-0.152,-1.9,71700,{"date":1028,"open":997,"high":1029,"low":1030,"close":996,"change":699,"percent_change":1031,"volume":1032,"transactions":9,"vwap":996},"2026-05-13",8.04,7.82,3.22,30900,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-12",7.72,8.01,7.77,0.071,0.92,55300,{"date":1042,"open":973,"high":1043,"low":973,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",7.729,7.699,0.309,4.18,24600,{"date":1049,"open":19,"high":218,"low":1050,"close":948,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":948},"2026-05-08",7.35,-0.005,-0.07,44500,{"date":1055,"open":1056,"high":1057,"low":18,"close":1058,"change":743,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-07",7.23,7.42,7.395,2.35,30800,{"date":1062,"open":962,"high":968,"low":1063,"close":1064,"change":872,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-06",7.125,7.225,-2.5,85100,{"date":1068,"open":1069,"high":989,"low":973,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",7.5,7.41,-0.195,-2.56,14100,{"date":1075,"open":941,"high":1076,"low":1077,"close":1078,"change":290,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",7.67,7.43,7.605,2.42,38000,{"date":1082,"open":954,"high":954,"low":1083,"close":1084,"change":1085,"percent_change":705,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",7.305,7.425,0.008,64400,{"date":1088,"open":1035,"high":1035,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",7.335,7.417,-0.182,-2.4,56100,{"date":1095,"open":1096,"high":1097,"low":19,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",7.385,7.63,7.599,0.274,3.74,63500,{"date":1103,"open":907,"high":1050,"low":217,"close":1104,"change":1105,"percent_change":888,"volume":1106,"transactions":9,"vwap":1104},"2026-04-28",7.325,-0.067,42900,{"date":1108,"open":1109,"high":1109,"low":1089,"close":1110,"change":1111,"percent_change":1112,"volume":913,"transactions":9,"vwap":1110},"2026-04-27",7.68,7.392,-0.239,-3.13,{"date":1114,"open":934,"high":1076,"low":934,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",7.631,0.221,2.98,41700,{"date":1120,"open":954,"high":1121,"low":948,"close":1070,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1070},"2026-04-23",7.62,-0.161,-2.13,86900,{"date":1126,"open":961,"high":1121,"low":1077,"close":1127,"change":1038,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-22",7.571,0.95,80600,{"date":1131,"open":1050,"high":1132,"low":1056,"close":1069,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1069},"2026-04-21",7.52,0.205,2.81,67900,{"date":1137,"open":973,"high":973,"low":217,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",7.295,-0.065,-0.88,52500,{"date":1143,"open":1077,"high":1132,"low":1144,"close":19,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":19},"2026-04-17",7.1,-0.31,-4.04,110500,{"date":1149,"open":1097,"high":1035,"low":1150,"close":1076,"change":312,"percent_change":578,"volume":1151,"transactions":9,"vwap":1076},"2026-04-16",7.585,92300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-15",7.59,7.74,7.535,7.603,0.023,0.3,27600,{"date":1162,"open":1109,"high":1035,"low":1132,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-14",7.58,0.02,0.26,51800,{"date":1168,"open":1005,"high":1169,"low":941,"close":939,"change":557,"percent_change":1170,"volume":1171,"transactions":9,"vwap":939},"2026-04-13",7.8,-1.31,40100,{"date":1173,"open":218,"high":1109,"low":218,"close":1174,"change":1175,"percent_change":1176,"volume":874,"transactions":9,"vwap":1174},"2026-04-10",7.66,0.19,2.54,{"date":1178,"open":940,"high":1179,"low":1070,"close":961,"change":935,"percent_change":936,"volume":1180,"transactions":9,"vwap":961},"2026-04-09",7.81,277400,{"date":1182,"open":940,"high":1169,"low":941,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",7.735,-0.456,-5.57,150200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":976,"percent_change":149,"volume":1193,"transactions":9,"vwap":1192},"2026-04-07",8.28,8.29,8.15,8.191,85300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":969,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-06",8.43,8.45,8.19,8.22,-2.03,73900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":911,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-02",8.7,8.73,8.38,8.39,-0.59,166800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-01",8.5,8.25,8.44,-0.164,-1.91,167800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",8.71,8.89,8.49,8.604,-0.436,-4.82,93500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-30",8.97,9.097,8.885,9.04,-0.058,-0.64,112500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-27",8.98,9.135,8.86,9.098,0.303,3.45,177000,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",8.9,8.758,8.795,0.019,0.22,112600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",8.65,8.92,8.585,8.776,-0.054,-0.61,58200,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-24",9.18,8.67,8.83,-0.15,-1.67,303100,{"date":1271,"open":1272,"high":1238,"low":1273,"close":1238,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1238},"2026-03-23",8.94,8.57,-0.36,-3.85,173000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":363,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-20",9.25,9.455,9.22,9.34,0.54,132600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1267,"percent_change":264,"volume":1291,"transactions":9,"vwap":1290},"2026-03-19",9.53,9.67,9.17,9.29,228400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",9.28,9.47,9.21,9.44,0.232,2.52,129100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1085,"percent_change":681,"volume":1307,"transactions":9,"vwap":1306},"2026-03-17",9.01,9.225,8.921,9.208,51500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":613,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-16",9.15,9.2,8.95,-1.18,172100,{"date":1316,"open":1317,"high":1317,"low":1229,"close":1318,"change":705,"percent_change":777,"volume":1319,"transactions":9,"vwap":1318},"2026-03-13",9.37,9.31,187400,{"date":1321,"open":1322,"high":1295,"low":1323,"close":1311,"change":749,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1311},"2026-03-12",9.32,9.09,1.66,294100,{"date":1327,"open":1272,"high":1296,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-11",8.88,9.05,0.21,2.38,170400,{"date":1334,"open":1266,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-10",9.049,8.46,8.84,0,219300,{"date":1341,"open":1342,"high":1297,"low":1220,"close":1337,"change":1343,"percent_change":642,"volume":1344,"transactions":9,"vwap":1337},"2026-03-09",9.07,0.06,590600,{"date":1346,"open":1347,"high":1348,"low":1205,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-06",8.82,9.13,8.78,0.432,5.17,358400,{"date":1354,"open":1355,"high":1356,"low":1213,"close":1357,"change":1116,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-05",8.3,8.535,8.348,2.72,175200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-04",8.08,8.235,8.05,8.127,-0.053,-0.65,71400,{"date":1370,"open":1222,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-03",8.61,8.09,8.18,0.107,1.33,195700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-02",8.64,8.715,7.98,8.073,-0.271,-3.25,157100,{"date":1387,"open":1388,"high":1197,"low":924,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-27",7.87,8.344,0.798,10.58,304200,{"date":1394,"open":955,"high":1022,"low":933,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-26",7.546,-0.118,-1.54,127600,{"date":1400,"open":1401,"high":1021,"low":1121,"close":1402,"change":1383,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",7.78,7.664,-3.42,144400,{"date":1406,"open":1407,"high":1362,"low":997,"close":1408,"change":1338,"percent_change":1338,"volume":1409,"transactions":9,"vwap":1408},"2026-02-24",7.94,7.935,103700,{"date":1411,"open":19,"high":1004,"low":17,"close":1408,"change":1412,"percent_change":1229,"volume":1413,"transactions":9,"vwap":1408},"2026-02-23",0.653,254900,{"date":1415,"open":1416,"high":955,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-20",7.55,7.275,7.282,-0.188,-2.52,51100,{"date":1423,"open":1424,"high":1425,"low":218,"close":961,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":961},"2026-02-19",7.475,7.6,0.083,1.12,96600,{"date":1430,"open":907,"high":1077,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-18",7.15,7.387,0.028,0.38,113800,{"date":1437,"open":1438,"high":218,"low":217,"close":1439,"change":911,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-17",7.38,7.359,-0.67,92700,{"date":1443,"open":925,"high":1109,"low":1050,"close":1444,"change":1445,"percent_change":1397,"volume":1446,"transactions":9,"vwap":1444},"2026-02-13",7.409,-0.116,105500,{"date":1448,"open":217,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-12",7.73,7.14,7.525,0.215,2.94,302800,{"date":1456,"open":1457,"high":973,"low":1458,"close":968,"change":1459,"percent_change":1059,"volume":1460,"transactions":9,"vwap":968},"2026-02-11",7.07,6.909,0.168,194000,{"date":1462,"open":884,"high":900,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-10",6.94,7.142,0.162,2.32,202900,{"date":1469,"open":207,"high":884,"low":238,"close":1470,"change":190,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-09",6.98,0.58,62600,{"date":1474,"open":1475,"high":1475,"low":197,"close":1463,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1463},"2026-02-06",7.09,-0.275,-3.81,94100,{"date":1480,"open":1056,"high":1050,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-05",7.08,7.215,0.009,0.12,113600,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-04",7.32,7.02,7.206,-0.234,-3.15,139800,{"date":1495,"open":1109,"high":1035,"low":19,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-03",7.44,-0.26,-3.38,217200,{"date":1501,"open":996,"high":996,"low":955,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-02",7.7,-0.29,-3.63,119000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-30",7.96,8.12,7.89,7.99,0.055,0.69,63300,{"date":1516,"open":1517,"high":1518,"low":988,"close":1408,"change":1503,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1408},"2026-01-29",8.149,8.192,-3.53,54400,{"date":1522,"open":1523,"high":1213,"low":1362,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-28",8.11,8.225,0.105,1.29,64200,{"date":1529,"open":1012,"high":1530,"low":1531,"close":1509,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1509},"2026-01-27",8.205,8.109,-0.08,-0.98,63200,{"date":1536,"open":1537,"high":1538,"low":1509,"close":1539,"change":1052,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-26",8.27,8.375,8.2,-0.85,97400,{"date":1543,"open":1510,"high":1544,"low":1545,"close":1537,"change":1546,"percent_change":854,"volume":1547,"transactions":9,"vwap":1537},"2026-01-23",8.305,7.855,0.522,121700,{"date":1549,"open":1550,"high":1037,"low":961,"close":1551,"change":1158,"percent_change":1159,"volume":1552,"transactions":9,"vwap":1551},"2026-01-22",7.71,7.748,62900,{"date":1554,"open":1555,"high":1555,"low":1174,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-21",8.077,7.725,-0.786,-9.24,137500,{"date":1561,"open":1212,"high":1273,"low":1562,"close":1563,"change":1116,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-20",8.317,8.511,2.67,97000,{"date":1567,"open":1568,"high":1569,"low":1373,"close":1190,"change":999,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1190},"2026-01-16",8.23,8.312,1.04,19200,{"date":1573,"open":1214,"high":1197,"low":1574,"close":1530,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1530},"2026-01-15",8.1,-0.315,-3.7,88200,{"date":1579,"open":1580,"high":1349,"low":1581,"close":1582,"change":1071,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-14",8.75,8.479,8.52,-2.24,37000,{"date":1586,"open":1587,"high":1205,"low":1588,"close":1380,"change":649,"percent_change":1589,"volume":920,"transactions":9,"vwap":1380},"2026-01-13",8.55,8.54,1.46,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":392,"volume":1597,"transactions":9,"vwap":1595},"2026-01-12",8.56,8.68,8.47,8.59,0.191,44400,{"date":1599,"open":1373,"high":1600,"low":1191,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-09",8.42,8.399,0.154,1.87,34500,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":302,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-08",8.63,8.115,8.245,-3.96,57600,{"date":1613,"open":1197,"high":1614,"low":1600,"close":1257,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1257},"2026-01-07",8.69,0.117,1.38,45100,{"date":1619,"open":1265,"high":1620,"low":1196,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-06",8.751,8.468,-0.174,-2.01,29300,{"date":1626,"open":1238,"high":1238,"low":1336,"close":1627,"change":1628,"percent_change":1629,"volume":1534,"transactions":9,"vwap":1627},"2026-01-05",8.642,-0.371,-4.12,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":557,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-02",9.11,9.3,8.915,9.013,-1.1,69900,{"date":1639,"open":1312,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-31",9.12,8.93,9.113,0.163,1.82,54100,{"date":1647,"open":1221,"high":1312,"low":1648,"close":1312,"change":749,"percent_change":1649,"volume":920,"transactions":9,"vwap":1312},"2025-12-30",8.87,1.7,{"date":1651,"open":1607,"high":1337,"low":1607,"close":1652,"change":391,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-29",8.8,1.62,31200,{"date":1656,"open":1607,"high":1657,"low":1371,"close":1658,"change":1512,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-26",8.731,8.66,0.64,36700,{"date":1662,"open":1658,"high":1265,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-24",8.58,8.605,-0.038,-0.44,16000,{"date":1669,"open":1582,"high":1670,"low":1671,"close":1672,"change":649,"percent_change":682,"volume":1673,"transactions":9,"vwap":1672},"2025-12-23",8.647,8.48,8.643,45800,{"date":1675,"open":1196,"high":1587,"low":1600,"close":1676,"change":1532,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-22",8.518,-0.93,47000,{"date":1680,"open":1336,"high":1681,"low":1336,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-19",8.675,8.598,0.068,0.8,83000,{"date":1687,"open":1197,"high":1371,"low":1207,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-18",8.53,-0.063,-0.73,58000,{"date":1693,"open":1265,"high":1265,"low":1694,"close":1695,"change":1696,"percent_change":541,"volume":1697,"transactions":9,"vwap":1695},"2025-12-17",8.41,8.593,-0.052,45000,{"date":1699,"open":1588,"high":1380,"low":1588,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-16",8.645,0.053,0.62,61100,{"date":1705,"open":1336,"high":1706,"low":1707,"close":1708,"change":1366,"percent_change":1260,"volume":1709,"transactions":9,"vwap":1708},"2025-12-15",8.651,8.459,8.592,45600,{"date":1711,"open":1222,"high":1712,"low":1222,"close":1700,"change":1713,"percent_change":1128,"volume":1714,"transactions":9,"vwap":1700},"2025-12-12",8.74,0.081,125600,{"date":1716,"open":1593,"high":1593,"low":1196,"close":1717,"change":1718,"percent_change":352,"volume":1719,"transactions":9,"vwap":1717},"2025-12-11",8.564,-0.081,166700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1700,"change":1234,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1700},"2025-12-10",9.27,9.299,8.542,-6.89,225100,{"date":1728,"open":1729,"high":1290,"low":1730,"close":1731,"change":500,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-09",9.26,9.02,9.285,0.44,89300,{"date":1735,"open":1322,"high":1736,"low":1640,"close":1737,"change":1738,"percent_change":1440,"volume":1739,"transactions":9,"vwap":1737},"2025-12-08",9.326,9.244,-0.062,32100,{"date":1741,"open":1318,"high":1742,"low":1304,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-05",9.36,9.306,0.038,0.41,165700,{"date":1748,"open":1749,"high":1742,"low":1264,"close":1750,"change":1738,"percent_change":52,"volume":1751,"transactions":9,"vwap":1750},"2025-12-04",9.33,9.268,153800,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1749,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1749},"2025-12-03",9.69,9.295,-0.41,-4.21,414400,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":313,"volume":1765,"transactions":9,"vwap":1763},"2025-12-02",9.5,9.75,9.74,0.098,71100,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-01",10,9.54,9.642,-0.199,-2.02,62100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-28",9.83,9.87,9.78,9.841,0.059,0.6,6300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":692,"volume":1790,"transactions":9,"vwap":1788},"2025-11-26",9.73,9.785,9.63,9.782,0.072,75200,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":541,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-25",10.19,9.57,9.71,-5.82,362100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1503,"volume":1805,"transactions":9,"vwap":1803},"2025-11-24",10.29,10.46,10.2,10.31,-0.03,140600,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-21",11,10.1,10.34,-0.733,-6.62,547700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1426,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-20",10.75,11.103,10.484,11.073,0.76,201500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":161,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-19",11.18,11.205,10.921,10.99,-2.22,270200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-18",11.5,11.575,11.047,11.24,-0.2,-1.75,214000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1030,"volume":1846,"transactions":9,"vwap":1844},"2025-11-17",10.71,11.48,10.63,11.44,0.83,221700,{"date":1848,"open":1849,"high":1850,"low":1391,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-14",10.86,10.95,10.61,-0.049,-0.46,179200,{"date":1856,"open":1857,"high":1816,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-13",10.53,10.3,10.659,0.247,2.37,77400,{"date":1864,"open":1865,"high":1866,"low":1809,"close":1867,"change":1868,"percent_change":949,"volume":1869,"transactions":9,"vwap":1867},"2025-11-12",10.28,10.43,10.412,-0.001,72500,{"date":1871,"open":1872,"high":1873,"low":1800,"close":1874,"change":1875,"percent_change":1497,"volume":1876,"transactions":9,"vwap":1874},"2025-11-11",10.44,10.59,10.413,-0.027,36100,{"date":1878,"open":1810,"high":1879,"low":1880,"close":1872,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1872},"2025-11-10",10.66,10.33,-0.143,-1.35,97900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-07",11.01,11.045,10.56,10.583,-0.303,-2.78,246000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-06",10.76,10.969,10.663,10.886,0.16,1.49,182600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1420,"volume":1909,"transactions":9,"vwap":1907},"2025-11-05",11.03,11.04,10.537,10.726,-0.277,227900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-04",11.13,11.259,10.94,11.0030003,0.073,0.67,291300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1804,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-03",11.199,11.25,10.9,10.93,-0.27,70000,{"date":1928,"open":1929,"high":1930,"low":1924,"close":1931,"change":351,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-31",11.05,11.39,10.96,-0.54,189400,{"date":1935,"open":1905,"high":1905,"low":1879,"close":1936,"change":1937,"percent_change":1836,"volume":1938,"transactions":9,"vwap":1936},"2025-10-30",11.02,-0.022,109100,{"date":1940,"open":1850,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-29",11.12,10.47,11.042,0.399,3.75,125700,{"date":1948,"open":1949,"high":1816,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-28",10.68,10.492,10.643,0.133,1.27,111700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":342,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-27",10.36,10.587,10.26,10.51,0.29,42600,{"date":1964,"open":1965,"high":1879,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-24",10.64,10.38,10.48,-0.418,-3.84,118400,{"date":1972,"open":1973,"high":1904,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-23",10.7,10.69,10.898,0.091,0.84,65100,{"date":1980,"open":1974,"high":1923,"low":1981,"close":1982,"change":1983,"percent_change":1732,"volume":1984,"transactions":9,"vwap":1982},"2025-10-22",10.55,10.807,0.047,134900,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1895,"change":949,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1895},"2025-10-21",10.88,10.647,-0.09,82600,{"date":1992,"open":1993,"high":1994,"low":1974,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-20",11.11,11.191,10.77,-0.57,-5.03,385900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-17",11.41,11.625,11.2,11.34,-0.408,-3.47,713700,{"date":2009,"open":2010,"high":24,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-16",10.67,11.748,1.333,12.8,792500,{"date":2016,"open":2017,"high":1967,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1201,"transactions":9,"vwap":2018},"2025-10-15",9.84,10.415,0.445,4.46,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-14",10.87,9.82,9.97,-0.63,-5.94,84800,{"date":2030,"open":2031,"high":1914,"low":1873,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-13",10.65,10.6,-0.475,-4.29,82800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1222,"volume":2043,"transactions":9,"vwap":2041},"2025-10-10",10.18,11.1,10.089,11.075,0.867,87600,{"date":2045,"open":2046,"high":1800,"low":2046,"close":2047,"change":802,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-09",10.105,10.208,1.07,43500,{"date":2051,"open":2052,"high":1809,"low":2053,"close":1809,"change":705,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1809},"2025-10-08",9.99,9.93,1.1,16400,{"date":2057,"open":2058,"high":1768,"low":2058,"close":2052,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2052},"2025-10-07",9.7,0.155,1.58,2900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1836,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-06",9.64,10.02,9.55,9.835,-1.99,7900,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1836,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-03",10.17,9.92,10.035,-1.95,14800,{"date":2078,"open":2038,"high":2079,"low":2080,"close":2081,"change":190,"percent_change":2082,"volume":1160,"transactions":9,"vwap":2081},"2025-10-02",10.41,10.16,10.235,0.39,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-01",10.22,10.27,10.111,10.195,0.112,1.11,16200,{"date":2093,"open":2052,"high":1803,"low":2094,"close":2095,"change":2096,"percent_change":1513,"volume":2097,"transactions":9,"vwap":2095},"2025-09-30",9.96,10.083,0.069,14000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-29",9.79,10.127,9.76,10.014,0.209,2.13,10900,{"date":2108,"open":1762,"high":2109,"low":1762,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-26",9.95,9.805,-0.099,-1,7400,{"date":2115,"open":2109,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":290,"volume":2120,"transactions":9,"vwap":2118},"2025-09-25",10.05,9.85,9.904,0.018,17300,{"date":2122,"open":1795,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-24",9.902,9.695,9.886,0.044,0.45,5600,{"date":2130,"open":1769,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-23",9.86,9.515,9.842,0.036,0.37,13500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1331,"volume":2144,"transactions":9,"vwap":2142},"2025-09-22",9.68,9.9,9.6,9.806,0.228,5500,{"date":2146,"open":2147,"high":2141,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2144,"transactions":9,"vwap":2148},"2025-09-19",9.425,9.578,0.23,2.46,{"date":2152,"open":1785,"high":1763,"low":1749,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-18",9.348,-0.536,-5.42,19400,{"date":2158,"open":1768,"high":1768,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-17",9.42,9.884,-0.216,-2.14,52700,{"date":2165,"open":2166,"high":1800,"low":2167,"close":1809,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1809},"2025-09-16",10.055,10.04,0.198,2,21400,{"date":2172,"open":2173,"high":2073,"low":2141,"close":2123,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2123},"2025-09-15",9.62,0.2,2.06,8700,{"date":2178,"open":2058,"high":2100,"low":2179,"close":2180,"change":2181,"percent_change":501,"volume":759,"transactions":9,"vwap":2180},"2025-09-12",9.61,9.702,0.064,{"date":2183,"open":1763,"high":2100,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-11",9.638,-0.102,-1.05,19900,{"date":2189,"open":1762,"high":2190,"low":2173,"close":1763,"change":2191,"percent_change":1989,"volume":2192,"transactions":9,"vwap":1763},"2025-09-10",9.77,-0.009,7300,{"date":2194,"open":2066,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-09",9.781,9.491,9.749,0.189,1.98,11700,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":144,"percent_change":45,"volume":2206,"transactions":9,"vwap":2205},"2025-09-08",9.51,9.8,9.56,13000,{"date":2208,"open":1749,"high":1288,"low":1310,"close":2209,"change":2174,"percent_change":2105,"volume":2210,"transactions":9,"vwap":2209},"2025-09-05",9.58,36800,{"date":2212,"open":2066,"high":2213,"low":2214,"close":2215,"change":1503,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-04",9.66,9.375,9.38,-3,14900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1288,"change":1338,"percent_change":1338,"volume":2223,"transactions":9,"vwap":1288},"2025-09-03",9.659,9.81,9.613,13600,{"date":2225,"open":2226,"high":2227,"low":1288,"close":1288,"change":531,"percent_change":1845,"volume":2228,"transactions":9,"vwap":1288},"2025-09-02",9.831,9.946,11400,{"date":2230,"open":2209,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2231},"2025-08-29",9.59,9.439,0.051,0.53,6000,{"date":2237,"open":1295,"high":2238,"low":1295,"close":2239,"change":2240,"percent_change":1159,"volume":2241,"transactions":9,"vwap":2239},"2025-08-28",9.636,9.539,0.029,16800,{"date":2243,"open":2179,"high":2179,"low":2244,"close":2203,"change":2245,"percent_change":2246,"volume":2156,"transactions":9,"vwap":2203},"2025-08-27",9.39,-0.097,-1.01,{"date":2248,"open":1778,"high":2140,"low":1769,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-26",9.607,-0.243,-2.47,26000,{"date":2254,"open":1776,"high":2131,"low":2190,"close":2117,"change":2255,"percent_change":313,"volume":2256,"transactions":9,"vwap":2117},"2025-08-25",0.099,14200,{"date":2258,"open":2259,"high":2259,"low":1795,"close":2260,"change":2261,"percent_change":2262,"volume":1053,"transactions":9,"vwap":2260},"2025-08-22",10.661,9.751,-1.064,-9.84,{"date":2264,"open":2265,"high":2266,"low":1816,"close":2267,"change":2268,"percent_change":2269,"volume":2228,"transactions":9,"vwap":2267},"2025-08-21",10.85,10.89,10.815,0.093,0.87,{"date":2271,"open":1974,"high":2272,"low":1974,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-20",10.84,10.722,-0.078,-0.72,7800,{"date":2278,"open":2279,"high":2280,"low":1888,"close":2281,"change":190,"percent_change":2135,"volume":2282,"transactions":9,"vwap":2281},"2025-08-19",10.72,10.82,10.8,9300,{"date":2284,"open":1850,"high":1886,"low":2285,"close":1895,"change":1445,"percent_change":858,"volume":1624,"transactions":9,"vwap":1895},"2025-08-18",10.74,{"date":2287,"open":2288,"high":1923,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1739,"transactions":9,"vwap":2289},"2025-08-15",10.49,10.876,0.361,3.43,{"date":2293,"open":1995,"high":2294,"low":2295,"close":2295,"change":698,"percent_change":391,"volume":2296,"transactions":9,"vwap":2295},"2025-08-14",10.81,10.515,9000,{"date":2298,"open":1995,"high":2265,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-13",10.5,-0.405,-3.71,15700,{"date":2304,"open":1844,"high":1844,"low":1987,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-12",10.905,-0.861,-7.32,18500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":71,"percent_change":1781,"volume":2315,"transactions":9,"vwap":2314},"2025-08-11",11.61,11.811,11.54,11.766,7700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2241,"transactions":9,"vwap":2321},"2025-08-08",11.91,11.93,11.63,11.696,-0.294,-2.45,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2199,"volume":2330,"transactions":9,"vwap":2328},"2025-08-07",11.56,12.03,11.99,0.233,25500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-06",11.62,11.78,11.58,11.757,0.174,1.5,12800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":912,"volume":2346,"transactions":9,"vwap":2344},"2025-08-05",11.6,12.045,11.583,-0.079,7500,{"date":2348,"open":2319,"high":2328,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-04",11.64,11.662,-0.323,-2.7,15500,{"date":2355,"open":2319,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-01",12.371,11.88,11.985,0.457,3.96,36600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-31",11.32,11.55,11.311,11.528,0.287,2.55,23200,{"date":2372,"open":2281,"high":2373,"low":2374,"close":2375,"change":1961,"percent_change":715,"volume":2376,"transactions":9,"vwap":2375},"2025-07-30",11.336,10.798,11.241,13100,{"date":2378,"open":1841,"high":1886,"low":1841,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-07-29",10.951,0.106,0.98,5700,{"date":2384,"open":2385,"high":1931,"low":2385,"close":2386,"change":2387,"percent_change":1251,"volume":2388,"transactions":9,"vwap":2386},"2025-07-28",10.79,10.845,0.024,12300,{"date":2390,"open":1923,"high":2391,"low":2294,"close":2392,"change":2393,"percent_change":455,"volume":2394,"transactions":9,"vwap":2392},"2025-07-25",11.17,10.821,0.088,25900,{"date":2396,"open":2288,"high":1995,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-24",10.465,10.733,0.378,3.65,13800,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":956,"percent_change":2407,"volume":2170,"transactions":9,"vwap":2406},"2025-07-23",10.25,10.52,10.355,0.24,{"date":2409,"open":2410,"high":1981,"low":1793,"close":1880,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1880},"2025-07-22",10.45,-0.117,-1.12,27400,{"date":2415,"open":2416,"high":1942,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-21",10.35,10.11,10.447,0.061,0.59,21000,{"date":2423,"open":1803,"high":2424,"low":2404,"close":2425,"change":2426,"percent_change":100,"volume":2427,"transactions":9,"vwap":2425},"2025-07-18",10.519,10.386,-0.031,9600,{"date":2429,"open":2266,"high":2266,"low":2430,"close":2431,"change":2432,"percent_change":1146,"volume":2433,"transactions":9,"vwap":2431},"2025-07-17",10.384,10.417,-0.438,63400,{"date":2435,"open":2266,"high":2436,"low":2437,"close":2438,"change":1071,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-16",11.26,10.799,10.855,-1.76,57300,{"date":2442,"open":1810,"high":1929,"low":1810,"close":1929,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1929},"2025-07-15",0.75,7.28,24900,{"date":2447,"open":1888,"high":1888,"low":1858,"close":1858,"change":2448,"percent_change":2449,"volume":2346,"transactions":9,"vwap":1858},"2025-07-14",-0.255,-2.42,{"date":2451,"open":1888,"high":2452,"low":2453,"close":2454,"change":1133,"percent_change":2199,"volume":2455,"transactions":9,"vwap":2454},"2025-07-11",10.592,10.4,10.555,6200,{"date":2457,"open":2299,"high":2299,"low":2458,"close":2416,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2416},"2025-07-10",10.202,-0.14,-1.33,4400,{"date":2463,"open":1810,"high":2032,"low":1810,"close":2288,"change":2464,"percent_change":2465,"volume":2315,"transactions":9,"vwap":2288},"2025-07-09",0.01,0.1,{"date":2467,"open":2468,"high":2468,"low":2086,"close":1967,"change":45,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1967},"2025-07-08",10.62,-1.96,23800,{"date":2472,"open":2299,"high":1816,"low":1858,"close":1974,"change":1330,"percent_change":2169,"volume":2470,"transactions":9,"vwap":1974},"2025-07-07",{"date":2474,"open":1873,"high":1873,"low":2086,"close":1967,"change":37,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1967},"2025-07-03",-2.06,43600,{"date":2478,"open":1904,"high":2479,"low":2010,"close":1973,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1973},"2025-07-02",11.09,-0.4,-3.6,17700,{"date":2484,"open":2485,"high":2486,"low":1849,"close":2039,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2039},"2025-07-01",11.84,11.86,-0.75,-6.33,35100,{"date":2491,"open":2492,"high":2493,"low":2320,"close":2493,"change":1164,"percent_change":743,"volume":2494,"transactions":9,"vwap":2493},"2025-06-30",11.67,11.85,12100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":342,"percent_change":699,"volume":2501,"transactions":9,"vwap":2500},"2025-06-27",11.75,11.954,11.65,11.83,9800,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2505,"change":1996,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-26",12.31,11.8,-4.61,18900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":596,"percent_change":2514,"volume":2413,"transactions":9,"vwap":2513},"2025-06-25",12.43,12.442,12.3,12.37,1.06,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1503,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-24",12.34,12.41,11.96,12.24,-2.31,154500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2026,"percent_change":2529,"volume":1654,"transactions":9,"vwap":2528},"2025-06-23",12.98,13.5,12.5,12.53,-4.79,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-20",13.23,13.29,13.07,13.16,-0.19,-1.42,22000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1145,"percent_change":623,"volume":1624,"transactions":9,"vwap":2544},"2025-06-18",13.58,13.649,13.141,13.35,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":282,"volume":2552,"transactions":9,"vwap":2550},"2025-06-17",13.458,13.73,13.331,13.66,0.33,10000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-06-16",13.09,13.34,13.023,13.33,-0.16,-1.19,11600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":692,"percent_change":612,"volume":2567,"transactions":9,"vwap":2565},"2025-06-13",13.139,13.49,13.111,27500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2572,"change":1484,"percent_change":1128,"volume":951,"transactions":9,"vwap":2572},"2025-06-12",12.94,13,12.75,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-11",12.189,12.65,12.18,12.63,0.32,2.6,44600,{"date":2583,"open":2527,"high":2527,"low":2577,"close":2504,"change":1925,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2504},"2025-06-10",-2.15,15800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2589,"change":557,"percent_change":80,"volume":2136,"transactions":9,"vwap":2589},"2025-06-09",12.48,12.58,12.32,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2595,"change":1234,"percent_change":2596,"volume":816,"transactions":9,"vwap":2595},"2025-06-06",12.82,12.989,12.68,-4.8,{"date":2598,"open":2556,"high":2599,"low":2600,"close":2601,"change":342,"percent_change":2149,"volume":1047,"transactions":9,"vwap":2601},"2025-06-05",13.54,13.18,13.32,{"date":2603,"open":2570,"high":2533,"low":2604,"close":2533,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2533},"2025-06-04",12.888,0.31,2.39,9400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2525,"change":2613,"percent_change":1112,"volume":2614,"transactions":9,"vwap":2525},"2025-06-03",13.47,13.51,12.95,-0.42,18100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2619,"change":1175,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-02",13.46,13.78,13.4,1.44,13300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1643,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-30",13.27,13.37,13.12,13.21,1.25,12200,{"date":2631,"open":2626,"high":2544,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-05-29",13.03,13.047,-0.183,-1.38,110200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2532,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2532},"2025-05-28",13.05,13.26,13.011,0.375,2.92,15400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2223,"transactions":9,"vwap":2650},"2025-05-27",13.28,13.425,12.841,12.855,-0.605,-4.49,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2617,"change":681,"percent_change":1917,"volume":2657,"transactions":9,"vwap":2617},"2025-05-23",13.98,13.381,30600,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2625,"change":1338,"percent_change":1338,"volume":2662,"transactions":9,"vwap":2625},"2025-05-22",13.52,13.13,41300,{"date":2664,"open":2612,"high":2625,"low":2665,"close":2625,"change":2666,"percent_change":962,"volume":2667,"transactions":9,"vwap":2625},"2025-05-21",12.71,0.9,32000,{"date":2669,"open":2510,"high":2670,"low":2671,"close":2672,"change":681,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-20",12.55,12.38,12.47,0.73,28100,{"date":2676,"open":2589,"high":2589,"low":2671,"close":2671,"change":2677,"percent_change":2054,"volume":2678,"transactions":9,"vwap":2671},"2025-05-19",0.135,22200,{"date":2680,"open":2512,"high":2681,"low":2682,"close":2683,"change":956,"percent_change":2174,"volume":2192,"transactions":9,"vwap":2683},"2025-05-16",12.44,12.209,12.245,{"date":2685,"open":2512,"high":2686,"low":2687,"close":2688,"change":1532,"percent_change":1367,"volume":2055,"transactions":9,"vwap":2688},"2025-05-15",12.449,12.201,12.22,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2512,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2512},"2025-05-14",12.225,12.349,12.16,0.144,1.18,7000,{"date":2698,"open":2699,"high":2512,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2055,"transactions":9,"vwap":2701},"2025-05-13",12.12,12.08,12.156,-0.134,-1.09,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":674,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-12",12.35,11.95,12.29,-9.03,30200,{"date":2712,"open":2617,"high":2713,"low":2714,"close":2611,"change":1899,"percent_change":777,"volume":2715,"transactions":9,"vwap":2611},"2025-05-09",13.571,13.43,11300,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2544,"change":2275,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2544},"2025-05-08",13.74,13.2,-5.12,13400,{"date":2723,"open":2724,"high":2725,"low":2618,"close":2726,"change":1804,"percent_change":45,"volume":2106,"transactions":9,"vwap":2726},"2025-05-07",13.92,14.139,14.07,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":957,"percent_change":2733,"volume":772,"transactions":9,"vwap":2732},"2025-05-06",14.12,14.23,13.847,14.1,2.47,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":2268,"percent_change":642,"volume":2739,"transactions":9,"vwap":2738},"2025-05-05",14.01,13.45,13.76,12900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-05-02",13.972,14.097,13.633,13.667,-0.703,-4.89,6400,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2113,"transactions":9,"vwap":2754},"2025-05-01",14.6,14.61,14.21,14.37,-0.43,-2.91,{"date":2758,"open":2759,"high":176,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-04-30",15.12,14.74,14.8,0.337,2.33,68700,{"date":2766,"open":2761,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2162,"volume":2771,"transactions":9,"vwap":2769},"2025-04-29",15.06,14.391,14.463,-0.317,20900,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":1532,"percent_change":1932,"volume":2777,"transactions":9,"vwap":2776},"2025-04-28",15.14,14.59,14.78,15000,{"date":180,"open":2779,"high":2779,"low":2780,"close":2781,"change":115,"percent_change":2782,"volume":2561,"transactions":9,"vwap":2781},15.18,14.75,14.86,-2.11]