[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYH":3,"homepage-market-summary":31,"stock-historical-SKYH":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKYH","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sky Harbour Group Corporation","NYSE",null,"REAL ESTATE","Sky Harbour Group Corp is an aviation infrastructure company focused on building the first nationwide network of Home Base Operator (HBO) campuses designed exclusively for business aircraft. The company develops, leases, and manages general aviation hangars across the United States, targeting airfields in markets with aircraft populations and high hangar demand. Its HBS campuses include private hangars and offer a range of services tailored to aircraft owners operating from these facilities. The majority of the company's revenue is derived from the leasing of home-based aircraft hangars and through services and products ancillary to its leasing activities.","112","Omaha, NE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.54,9.53,9.58,9.4201,9.52,0.02,0.21,136255.092177,2435,9.5163,11.6962,8.22,145303.37249906771,38,1465,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},12.67,140522,51290546.497266,-12.56,"2025-04-28",[186,187,196,205,215,224,233,242,253,264,275,285,294,303,313,320,329,337,345,354,363,373,380,389,398,408,418,427,436,446,456,465,473,480,491,498,506,512,520,528,538,547,557,567,576,584,592,598,607,617,625,633,642,648,655,663,671,677,686,691,698,704,712,719,723,727,732,736,741,746,751,756,763,769,775,781,785,790,795,802,808,814,819,825,830,836,843,849,854,861,864,870,876,883,891,899,905,911,918,924,930,938,940,946,951,955,960,965,968,972,978,981,986,991,996,1000,1005,1012,1016,1021,1026,1033,1038,1044,1049,1055,1059,1062,1066,1069,1073,1077,1081,1085,1089,1094,1099,1104,1109,1116,1120,1125,1130,1135,1140,1146,1151,1157,1162,1166,1172,1178,1182,1188,1193,1199,1204,1209,1214,1219,1223,1228,1232,1235,1242,1248,1253,1257,1260,1264,1270,1277,1280,1283,1288,1292,1297,1300,1306,1309,1313,1317,1321,1325,1328,1334,1337,1340,1344,1348,1352,1358,1362,1367,1371,1375,1380,1383,1388,1393,1400,1407,1411,1416,1420,1425,1429,1433,1437,1442,1445,1448,1453,1457,1461,1466,1471,1474,1481,1488,1493,1499,1504,1509,1514,1517,1522,1526,1530,1534,1538,1542,1548,1551,1555,1560,1564,1569,1574,1577,1581,1585,1588,1593,1597,1600,1605,1608,1613,1617,1622,1625,1630,1635,1638,1643,1647,1650,1653,1656,1659,1662,1668,1672,1676,1680,1683,1686,1689,1692,1697,1701,1704,1708,1711,1715,1718,1724,1727,1730,1734,1738,1743,1747,1751,1754,1757,1760,1765,1771,1777,1782,1786,1789,1793,1797,1800,1802,1806,1810,1813,1816,1821,1825,1830,1835,1837,1840,1845,1849,1852,1857,1862,1867,1871,1875,1879,1883,1888,1892,1895,1898,1902,1906,1910,1913,1917,1921,1926,1929,1933,1936,1942,1945,1948,1952,1957,1961,1966,1970,1973,1978,1981,1984,1989,1993,1997,2001,2008,2017,2024,2032,2038,2047,2052,2059,2064,2070,2076,2079,2084,2091,2094,2099,2103],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":18,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",9.27,9.18,0.16,1.71,204102.271087,3043,9.3888,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":21,"percent_change":22,"volume":202,"transactions":203,"vwap":204},"2026-10-06",9.43,9.47,9.31,9.36,174421.302612,3134,9.3763,{"date":206,"open":198,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",9.44,9.12,9.34,0.05,0.54,143638.938805,3188,9.2952,{"date":216,"open":16,"high":16,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",9.1,9.29,-0.18,-1.9,251867.438204,4054,9.2919,{"date":225,"open":226,"high":227,"low":228,"close":199,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",9.45,9.55,9.28,0,317595.920453,4497,9.4373,{"date":234,"open":235,"high":236,"low":199,"close":199,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",9.86,9.93,-0.38,-3.86,561761.775715,3793,9.5594,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",9.92,10.1,9.79,9.85,-0.1,-1.01,194092.860563,3856,9.9194,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",10,10.09,9.87,9.95,-0.06,-0.6,173268.2352,2911,9.9607,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",9.88,10.13,9.84,10.01,0.18,1.83,123614.765521,2730,10.0247,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",9.96,9.98,9.83,-0.12,-1.21,138015.668399,2772,9.889,{"date":286,"open":287,"high":287,"low":288,"close":258,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",10.12,9.91,-0.15,-1.49,131428.663399,2361,9.9871,{"date":295,"open":267,"high":296,"low":297,"close":245,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",10.23,10.07,0.06,0.6,124741.674847,3009,10.133,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":174,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",10.15,10.225,10.02,10.04,-0.3,160505.906192,2982,10.0793,{"date":314,"open":287,"high":267,"low":266,"close":297,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",-0.02,-0.2,287147.719399,2759,10.036,{"date":321,"open":322,"high":323,"low":269,"close":256,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",10.05,10.24,0.15,1.51,123083.5507,2712,10.1266,{"date":330,"open":277,"high":331,"low":268,"close":332,"change":68,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",10.08,9.94,-0.5,149716.514734,4255,9.9549,{"date":338,"open":331,"high":331,"low":339,"close":340,"change":289,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",9.9,9.99,-1.48,154903.600014,3459,9.9954,{"date":346,"open":287,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":328},"2026-09-14",10.19,10.06,10.14,0.13,1.3,141810.640349,3281,{"date":355,"open":356,"high":357,"low":255,"close":269,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",10.32,10.4,-0.26,-2.53,98962.64952,2557,10.1268,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":113,"volume":370,"transactions":371,"vwap":372},"2026-09-10",10.31,10.47,10.25,10.27,-0.04,118308.726419,2168,10.2971,{"date":374,"open":356,"high":375,"low":296,"close":365,"change":68,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",10.39,-0.48,133888.640101,3289,10.3188,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":280,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",10.5,10.33,10.36,-1.15,109908.844047,2847,10.3839,{"date":390,"open":356,"high":382,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",10.235,10.48,0.09,0.87,103652.145557,2499,10.4097,{"date":399,"open":400,"high":401,"low":402,"close":375,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",10.43,10.5988,10.26,0.04,0.39,114258.136265,2431,10.3766,{"date":409,"open":357,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",10.535,10.315,10.35,0.03,0.29,213586.272339,3717,10.3918,{"date":419,"open":382,"high":420,"low":421,"close":356,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",10.58,10.29,-0.22,-2.09,153857.869583,3468,10.3911,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":174,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",10.65,10.455,10.54,-0.28,202356.977247,2900,10.5493,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":210,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",10.59,10.73,10.53,10.57,0.48,97069.791427,2319,10.6164,{"date":447,"open":448,"high":449,"low":382,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",10.64,10.725,10.52,-0.17,-1.59,88469.366942,2117,10.5838,{"date":457,"open":448,"high":458,"low":459,"close":460,"change":413,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",10.81,10.625,10.69,0.28,98926.75755,2490,10.7094,{"date":466,"open":441,"high":467,"low":392,"close":468,"change":169,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",10.71,10.66,1.14,170137.443379,2836,10.5992,{"date":474,"open":392,"high":475,"low":357,"close":431,"change":393,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",10.62,0.86,138568.865972,2589,10.5282,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",10.21,10.4599,10.1797,10.45,0.24,2.35,192507.312792,3322,10.3526,{"date":492,"open":384,"high":450,"low":305,"close":482,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",-0.13,-1.26,161857.731454,3942,10.2678,{"date":499,"open":500,"high":485,"low":347,"close":501,"change":393,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",10.3,10.34,0.88,134607.136128,2858,10.3136,{"date":507,"open":356,"high":357,"low":269,"close":367,"change":174,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",-0.29,182652.266716,3709,10.218,{"date":513,"open":514,"high":357,"low":245,"close":515,"change":21,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",10.11,10.28,0.19,176246.652071,3021,10.2447,{"date":521,"open":522,"high":523,"low":296,"close":402,"change":97,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",10.99,11.145,-6.73,412123.502016,5006,10.5337,{"date":529,"open":530,"high":531,"low":482,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",10.98,11.15,11,-0.49,-4.26,585718.234421,6440,10.7693,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":461,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",11.6,11.11,11.49,2.5,313080.166273,3919,11.3947,{"date":548,"open":549,"high":26,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",11.16,11.09,11.21,0.11,0.99,453066.511713,5055,11.3663,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":248,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",11.14,11.3139,11.07,11.1,-0.89,105636.767102,2006,11.1505,{"date":568,"open":569,"high":570,"low":532,"close":571,"change":350,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",11.01,11.33,11.2,1.17,98361.674645,2142,11.2241,{"date":577,"open":578,"high":559,"low":579,"close":561,"change":403,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",11.08,10.89,0.36,122308.96102,2401,11.0271,{"date":585,"open":550,"high":550,"low":586,"close":587,"change":210,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",10.9,11.03,0.46,106621.500187,1718,11.0299,{"date":593,"open":532,"high":550,"low":594,"close":530,"change":210,"percent_change":588,"volume":595,"transactions":596,"vwap":597},"2026-08-04",10.78,174624.995751,3093,10.9475,{"date":599,"open":594,"high":600,"low":594,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",11.13,10.93,0.23,2.15,227900.955141,3772,10.9588,{"date":608,"open":609,"high":610,"low":392,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",10.63,10.85,10.7,0.22,2.1,171650.426915,2958,10.666,{"date":618,"open":619,"high":620,"low":356,"close":392,"change":259,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",10.56,10.6365,-0.57,118239.921112,2415,10.451,{"date":626,"open":611,"high":627,"low":382,"close":431,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",10.7901,-0.09,-0.85,148149.253679,2217,10.6373,{"date":634,"open":635,"high":636,"low":368,"close":609,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",10.46,10.75,0.17,1.63,124334.921356,2841,10.5902,{"date":643,"open":421,"high":475,"low":644,"close":635,"change":461,"percent_change":645,"volume":646,"transactions":647,"vwap":400},"2026-07-27",10.2351,2.75,136705.006274,2405,{"date":649,"open":650,"high":651,"low":287,"close":650,"change":315,"percent_change":316,"volume":652,"transactions":653,"vwap":654},"2026-07-24",10.18,10.333381,71112.918211,1652,10.2214,{"date":656,"open":500,"high":657,"low":287,"close":658,"change":451,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",10.365,10.2,-1.64,66017.461045,1484,10.2065,{"date":664,"open":349,"high":665,"low":267,"close":666,"change":516,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",10.51,10.37,1.87,119343.657255,2680,10.3523,{"date":672,"open":296,"high":366,"low":514,"close":650,"change":673,"percent_change":248,"volume":674,"transactions":675,"vwap":676},"2026-07-21",-0.01,185132.826314,2972,10.2944,{"date":678,"open":679,"high":680,"low":297,"close":347,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",10.42,10.6,-0.23,-2.21,130920.712957,2253,10.2208,{"date":687,"open":688,"high":665,"low":331,"close":679,"change":270,"percent_change":689,"volume":690,"transactions":9,"vwap":679},"2026-07-17",10.17,1.76,155600,{"date":692,"open":693,"high":515,"low":694,"close":323,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":323},"2026-07-16",9.81,9.75,0.43,4.38,200300,{"date":699,"open":700,"high":235,"low":701,"close":693,"change":612,"percent_change":702,"volume":703,"transactions":9,"vwap":693},"2026-07-15",9.62,9.57,2.29,102600,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":289,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-14",9.76,9.879,9.56,9.59,-1.54,112500,{"date":713,"open":323,"high":323,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",9.63,9.74,-0.14,-1.42,165500,{"date":720,"open":382,"high":441,"low":266,"close":266,"change":39,"percent_change":721,"volume":722,"transactions":9,"vwap":266},"2026-07-10",-4.54,254200,{"date":724,"open":307,"high":357,"low":708,"close":412,"change":414,"percent_change":725,"volume":726,"transactions":9,"vwap":412},"2026-07-09",2.88,245000,{"date":728,"open":322,"high":729,"low":277,"close":348,"change":259,"percent_change":730,"volume":731,"transactions":9,"vwap":348},"2026-07-08",10.255,-0.59,246800,{"date":733,"open":402,"high":501,"low":322,"close":287,"change":451,"percent_change":734,"volume":735,"transactions":9,"vwap":287},"2026-07-07",-1.65,288500,{"date":737,"open":348,"high":679,"low":288,"close":421,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":421},"2026-07-06",0.32,3.21,190400,{"date":742,"open":297,"high":347,"low":743,"close":744,"change":628,"percent_change":563,"volume":745,"transactions":9,"vwap":744},"2026-07-02",9.82,9.97,130300,{"date":747,"open":339,"high":305,"low":748,"close":348,"change":612,"percent_change":749,"volume":750,"transactions":9,"vwap":348},"2026-07-01",9.816,2.24,181300,{"date":752,"open":753,"high":266,"low":700,"close":268,"change":393,"percent_change":754,"volume":755,"transactions":9,"vwap":268},"2026-06-30",9.68,0.92,141600,{"date":757,"open":20,"high":758,"low":759,"close":694,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":694},"2026-06-29",9.78,9.46,0.3,3.17,216300,{"date":764,"open":765,"high":199,"low":766,"close":226,"change":612,"percent_change":767,"volume":768,"transactions":9,"vwap":226},"2026-06-26",9.24,9.115,2.38,552800,{"date":770,"open":709,"high":771,"low":190,"close":772,"change":358,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-25",9.67,9.23,-2.74,99800,{"date":776,"open":777,"high":743,"low":207,"close":778,"change":174,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-24",9.6,9.49,-0.32,273100,{"date":782,"open":200,"high":777,"low":200,"close":20,"change":53,"percent_change":783,"volume":784,"transactions":9,"vwap":20},"2026-06-23",1.06,76300,{"date":786,"open":17,"high":708,"low":787,"close":788,"change":280,"percent_change":494,"volume":789,"transactions":9,"vwap":788},"2026-06-22",9.4,9.42,84900,{"date":791,"open":787,"high":792,"low":787,"close":16,"change":22,"percent_change":793,"volume":794,"transactions":9,"vwap":16},"2026-06-18",9.605,2.25,155700,{"date":796,"open":797,"high":20,"low":798,"close":799,"change":800,"percent_change":629,"volume":801,"transactions":9,"vwap":799},"2026-06-17",9.38,9.25,9.33,-0.08,101200,{"date":803,"open":199,"high":778,"low":804,"close":805,"change":806,"percent_change":552,"volume":807,"transactions":9,"vwap":805},"2026-06-16",9.35,9.41,0.01,82200,{"date":809,"open":810,"high":811,"low":772,"close":787,"change":516,"percent_change":812,"volume":813,"transactions":9,"vwap":787},"2026-06-15",9.26,9.51,2.06,129500,{"date":815,"open":772,"high":209,"low":816,"close":817,"change":393,"percent_change":553,"volume":818,"transactions":9,"vwap":817},"2026-06-12",9.14,9.21,101000,{"date":820,"open":821,"high":821,"low":822,"close":208,"change":493,"percent_change":823,"volume":824,"transactions":9,"vwap":208},"2026-06-11",9.32,9.06,-1.41,106500,{"date":826,"open":810,"high":827,"low":817,"close":798,"change":280,"percent_change":828,"volume":829,"transactions":9,"vwap":798},"2026-06-10",9.465,-1.28,103600,{"date":831,"open":804,"high":832,"low":798,"close":833,"change":298,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-09",9.48,9.37,0.64,97100,{"date":837,"open":838,"high":811,"low":839,"close":200,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":200},"2026-06-08",9.2,9.15,0.25,2.76,173200,{"date":844,"open":700,"high":706,"low":845,"close":822,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":822},"2026-06-05",9,-0.52,-5.43,163700,{"date":850,"open":201,"high":851,"low":799,"close":18,"change":580,"percent_change":852,"volume":853,"transactions":9,"vwap":18},"2026-06-04",9.65,3.9,148700,{"date":855,"open":838,"high":856,"low":857,"close":858,"change":68,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-03",9.3,9.125,9.22,-0.54,97700,{"date":862,"open":798,"high":198,"low":838,"close":189,"change":403,"percent_change":695,"volume":863,"transactions":9,"vwap":189},"2026-06-02",136600,{"date":865,"open":209,"high":759,"low":866,"close":772,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":772},"2026-06-01",9.11,-0.16,-1.7,203300,{"date":871,"open":208,"high":198,"low":872,"close":873,"change":486,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-29",9.05,9.39,2.62,297600,{"date":877,"open":878,"high":879,"low":880,"close":839,"change":270,"percent_change":881,"volume":882,"transactions":9,"vwap":839},"2026-05-28",8.93,9.19,8.843,2.01,248300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":673,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-27",9.03,9.09,8.91,8.97,-0.11,92500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":298,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-26",8.95,9.095,8.8,8.98,0.67,144200,{"date":900,"open":901,"high":888,"low":902,"close":903,"change":324,"percent_change":192,"volume":904,"transactions":9,"vwap":903},"2026-05-22",8.82,8.685,8.92,155800,{"date":906,"open":907,"high":887,"low":908,"close":907,"change":889,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-21",8.77,8.678,-1.24,120500,{"date":912,"open":845,"high":913,"low":914,"close":915,"change":628,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-20",9.04,8.835,8.88,-1,152400,{"date":919,"open":200,"high":201,"low":920,"close":888,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":888},"2026-05-19",8.85,-0.41,-4.37,197600,{"date":925,"open":926,"high":198,"low":926,"close":797,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":797},"2026-05-18",8.72,0.71,8.19,324200,{"date":931,"open":872,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",9.055,8.295,8.67,-0.79,-8.35,669000,{"date":939,"open":218,"high":199,"low":839,"close":759,"change":413,"percent_change":738,"volume":750,"transactions":9,"vwap":759},"2026-05-14",{"date":941,"open":942,"high":701,"low":943,"close":198,"change":451,"percent_change":944,"volume":945,"transactions":9,"vwap":198},"2026-05-13",9.5,8.74,-1.77,348300,{"date":947,"open":948,"high":244,"low":20,"close":777,"change":716,"percent_change":949,"volume":950,"transactions":9,"vwap":777},"2026-05-12",9.64,-1.44,230300,{"date":952,"open":339,"high":244,"low":771,"close":715,"change":147,"percent_change":953,"volume":954,"transactions":9,"vwap":715},"2026-05-11",-1.91,128500,{"date":956,"open":258,"high":957,"low":958,"close":236,"change":174,"percent_change":309,"volume":959,"transactions":9,"vwap":236},"2026-05-08",10.015,9.855,79200,{"date":961,"open":287,"high":367,"low":962,"close":277,"change":422,"percent_change":963,"volume":964,"transactions":9,"vwap":277},"2026-05-07",9.865,-2.16,121900,{"date":966,"open":421,"high":421,"low":948,"close":650,"change":68,"percent_change":533,"volume":967,"transactions":9,"vwap":650},"2026-05-06",185200,{"date":969,"open":375,"high":970,"low":658,"close":296,"change":174,"percent_change":508,"volume":971,"transactions":9,"vwap":296},"2026-05-05",10.515,134900,{"date":973,"open":382,"high":974,"low":323,"close":402,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":402},"2026-05-04",10.61,-0.31,-2.93,107300,{"date":979,"open":420,"high":468,"low":366,"close":441,"change":229,"percent_change":229,"volume":980,"transactions":9,"vwap":441},"2026-05-01",52400,{"date":982,"open":400,"high":983,"low":400,"close":441,"change":270,"percent_change":984,"volume":985,"transactions":9,"vwap":441},"2026-04-30",10.755,1.73,112000,{"date":987,"open":382,"high":438,"low":988,"close":375,"change":451,"percent_change":989,"volume":990,"transactions":9,"vwap":375},"2026-04-29",10.305,-1.61,62100,{"date":992,"open":993,"high":994,"low":382,"close":619,"change":21,"percent_change":516,"volume":995,"transactions":9,"vwap":619},"2026-04-28",10.55,11.018,43800,{"date":997,"open":382,"high":998,"low":382,"close":431,"change":229,"percent_change":229,"volume":999,"transactions":9,"vwap":431},"2026-04-27",10.67,52300,{"date":1001,"open":365,"high":1002,"low":367,"close":431,"change":350,"percent_change":1003,"volume":1004,"transactions":9,"vwap":431},"2026-04-24",10.595,1.25,57500,{"date":1006,"open":609,"high":1007,"low":1008,"close":1009,"change":358,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-23",10.77,10.339,10.41,-2.44,79000,{"date":1013,"open":594,"high":1014,"low":429,"close":998,"change":315,"percent_change":147,"volume":1015,"transactions":9,"vwap":998},"2026-04-22",10.83,62300,{"date":1017,"open":532,"high":1018,"low":460,"close":460,"change":432,"percent_change":1019,"volume":1020,"transactions":9,"vwap":460},"2026-04-21",11.02,-2.55,87500,{"date":1022,"open":1023,"high":587,"low":1023,"close":1024,"change":21,"percent_change":270,"volume":1025,"transactions":9,"vwap":1024},"2026-04-20",10.86,10.97,76500,{"date":1027,"open":1014,"high":1028,"low":998,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-17",11.171,10.95,0.2,1.86,138400,{"date":1034,"open":439,"high":1035,"low":680,"close":636,"change":369,"percent_change":1036,"volume":1037,"transactions":9,"vwap":636},"2026-04-16",10.82,-0.37,95100,{"date":1039,"open":594,"high":1040,"low":1041,"close":1042,"change":21,"percent_change":516,"volume":1043,"transactions":9,"vwap":1042},"2026-04-15",10.855,10.622,10.79,129900,{"date":1045,"open":1046,"high":532,"low":974,"close":1007,"change":259,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1007},"2026-04-14",10.84,-0.55,159900,{"date":1050,"open":384,"high":1051,"low":384,"close":1014,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1014},"2026-04-13",10.879,0.47,4.54,158100,{"date":1056,"open":1057,"high":392,"low":482,"close":384,"change":369,"percent_change":237,"volume":1058,"transactions":9,"vwap":384},"2026-04-10",10.38,104100,{"date":1060,"open":297,"high":440,"low":297,"close":357,"change":516,"percent_change":1031,"volume":1061,"transactions":9,"vwap":357},"2026-04-09",124200,{"date":1063,"open":245,"high":1064,"low":266,"close":482,"change":22,"percent_change":613,"volume":1065,"transactions":9,"vwap":482},"2026-04-08",10.335,158700,{"date":1067,"open":266,"high":331,"low":693,"close":255,"change":298,"percent_change":299,"volume":1068,"transactions":9,"vwap":255},"2026-04-07",136100,{"date":1070,"open":247,"high":245,"low":1071,"close":332,"change":315,"percent_change":316,"volume":1072,"transactions":9,"vwap":332},"2026-04-06",9.8,102000,{"date":1074,"open":942,"high":277,"low":207,"close":277,"change":580,"percent_change":1075,"volume":1076,"transactions":9,"vwap":277},"2026-04-02",3.75,72900,{"date":1078,"open":777,"high":1079,"low":199,"close":777,"change":174,"percent_change":975,"volume":1080,"transactions":9,"vwap":777},"2026-04-01",9.825,88500,{"date":1082,"open":948,"high":247,"low":16,"close":714,"change":552,"percent_change":1083,"volume":1084,"transactions":9,"vwap":714},"2026-03-31",1.16,128700,{"date":1086,"open":799,"high":708,"low":838,"close":20,"change":612,"percent_change":1087,"volume":1088,"transactions":9,"vwap":20},"2026-03-30",2.37,122700,{"date":1090,"open":226,"high":778,"low":1091,"close":856,"change":508,"percent_change":1092,"volume":1093,"transactions":9,"vwap":856},"2026-03-27",9.185,-3.02,153500,{"date":1095,"open":1096,"high":744,"low":20,"close":709,"change":432,"percent_change":1097,"volume":1098,"transactions":9,"vwap":709},"2026-03-26",9.89,-2.84,101500,{"date":1100,"open":514,"high":323,"low":268,"close":257,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":257},"2026-03-25",-0.21,-2.08,176200,{"date":1105,"open":1106,"high":514,"low":701,"close":331,"change":461,"percent_change":1107,"volume":1108,"transactions":9,"vwap":331},"2026-03-24",9.69,2.86,320000,{"date":1110,"open":1111,"high":255,"low":1112,"close":1071,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1071},"2026-03-23",9.61,9.405,0.35,3.7,470300,{"date":1117,"open":743,"high":1118,"low":887,"close":226,"change":315,"percent_change":1101,"volume":1119,"transactions":9,"vwap":226},"2026-03-20",10.16,321500,{"date":1121,"open":942,"high":1122,"low":1123,"close":199,"change":280,"percent_change":61,"volume":1124,"transactions":9,"vwap":199},"2026-03-19",9.77,9.325,206000,{"date":1126,"open":942,"high":1127,"low":199,"close":709,"change":403,"percent_change":1128,"volume":1129,"transactions":9,"vwap":709},"2026-03-18",9.71,0.42,189700,{"date":1131,"open":797,"high":1132,"low":1123,"close":227,"change":602,"percent_change":1133,"volume":1134,"transactions":9,"vwap":227},"2026-03-17",9.615,2.47,107000,{"date":1136,"open":1137,"high":804,"low":885,"close":821,"change":738,"percent_change":1138,"volume":1139,"transactions":9,"vwap":821},"2026-03-16",9.13,3.56,137100,{"date":1141,"open":845,"high":913,"low":1142,"close":845,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":845},"2026-03-13",8.86,0.08,0.9,130200,{"date":1147,"open":872,"high":1148,"low":907,"close":903,"change":316,"percent_change":1149,"volume":1150,"transactions":9,"vwap":903},"2026-03-12",9.08,-2.19,80900,{"date":1152,"open":845,"high":1153,"low":1154,"close":208,"change":350,"percent_change":1155,"volume":1156,"transactions":9,"vwap":208},"2026-03-11",9.16,8.9,1.45,105700,{"date":1158,"open":872,"high":1091,"low":1159,"close":1160,"change":68,"percent_change":1047,"volume":1161,"transactions":9,"vwap":1160},"2026-03-10",8.888,8.99,85100,{"date":1163,"open":920,"high":822,"low":1164,"close":913,"change":413,"percent_change":74,"volume":1165,"transactions":9,"vwap":913},"2026-03-09",8.68,149800,{"date":1167,"open":217,"high":839,"low":1168,"close":1169,"change":358,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-06",8.915,9.01,-2.8,154300,{"date":1173,"open":787,"high":1174,"low":1175,"close":189,"change":316,"percent_change":1176,"volume":1177,"transactions":9,"vwap":189},"2026-03-05",9.496,9.135,-2.11,94000,{"date":1179,"open":856,"high":1180,"low":856,"close":199,"change":191,"percent_change":1181,"volume":904,"transactions":9,"vwap":199},"2026-03-04",9.633,1.72,{"date":1183,"open":1184,"high":200,"low":926,"close":200,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":200},"2026-03-03",8.78,0.4,4.49,274700,{"date":1189,"open":926,"high":1190,"low":926,"close":887,"change":350,"percent_change":1191,"volume":1192,"transactions":9,"vwap":887},"2026-03-02",9.085,1.48,146700,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1184,"change":237,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1184},"2026-02-27",9.02,8.76,-4.15,105400,{"date":1200,"open":1201,"high":1153,"low":1154,"close":1153,"change":612,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1153},"2026-02-26",8.94,2.46,76000,{"date":1205,"open":878,"high":896,"low":1206,"close":1201,"change":413,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1201},"2026-02-25",8.84,0.34,37500,{"date":1210,"open":1211,"high":1212,"low":926,"close":887,"change":324,"percent_change":192,"volume":1213,"transactions":9,"vwap":887},"2026-02-24",8.81,8.923,103400,{"date":1215,"open":845,"high":845,"low":926,"close":1196,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1196},"2026-02-23",-0.27,-2.99,127200,{"date":1220,"open":895,"high":866,"low":895,"close":885,"change":637,"percent_change":1221,"volume":1222,"transactions":9,"vwap":885},"2026-02-20",1.92,91400,{"date":1224,"open":903,"high":913,"low":1225,"close":1142,"change":889,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1142},"2026-02-19",8.75,-1.23,78100,{"date":1229,"open":901,"high":1195,"low":895,"close":888,"change":169,"percent_change":1230,"volume":1231,"transactions":9,"vwap":888},"2026-02-18",1.36,95700,{"date":1233,"open":1142,"high":1168,"low":926,"close":920,"change":21,"percent_change":602,"volume":1234,"transactions":9,"vwap":920},"2026-02-17",159300,{"date":1236,"open":1237,"high":1142,"low":1238,"close":1239,"change":695,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-13",8.45,8.39,8.83,5.12,192100,{"date":1243,"open":1184,"high":895,"low":1244,"close":1245,"change":432,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-12",8.283,8.4,-3.23,291600,{"date":1249,"open":788,"high":788,"low":1250,"close":1164,"change":859,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1164},"2026-02-11",8.63,-5.86,230100,{"date":1254,"open":915,"high":873,"low":920,"close":858,"change":1207,"percent_change":1255,"volume":1256,"transactions":9,"vwap":858},"2026-02-10",3.83,185800,{"date":1258,"open":913,"high":913,"low":1211,"close":915,"change":867,"percent_change":944,"volume":1259,"transactions":9,"vwap":915},"2026-02-09",74600,{"date":1261,"open":907,"high":1153,"low":907,"close":913,"change":738,"percent_change":1262,"volume":1263,"transactions":9,"vwap":913},"2026-02-06",3.67,106000,{"date":1265,"open":1154,"high":888,"low":1266,"close":926,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":926},"2026-02-05",8.695,-0.25,-2.79,151400,{"date":1271,"open":201,"high":1272,"low":1273,"close":888,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":888},"2026-02-04",9.385,8.96,-0.34,-3.65,188700,{"date":1278,"open":189,"high":873,"low":822,"close":200,"change":413,"percent_change":738,"volume":1279,"transactions":9,"vwap":200},"2026-02-03",92800,{"date":1281,"open":190,"high":207,"low":1153,"close":228,"change":403,"percent_change":695,"volume":1282,"transactions":9,"vwap":228},"2026-02-02",88600,{"date":1284,"open":1285,"high":798,"low":896,"close":765,"change":270,"percent_change":1286,"volume":1287,"transactions":9,"vwap":765},"2026-01-30",9.07,1.99,132300,{"date":1289,"open":208,"high":1153,"low":903,"close":822,"change":174,"percent_change":1290,"volume":1291,"transactions":9,"vwap":822},"2026-01-29",-0.33,82500,{"date":1293,"open":821,"high":1294,"low":845,"close":886,"change":422,"percent_change":1295,"volume":1296,"transactions":9,"vwap":886},"2026-01-28",9.375,-2.36,115200,{"date":1298,"open":765,"high":200,"low":1153,"close":200,"change":403,"percent_change":695,"volume":1299,"transactions":9,"vwap":200},"2026-01-27",63300,{"date":1301,"open":804,"high":1302,"low":1153,"close":189,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":189},"2026-01-26",9.489,-0.07,-0.75,85200,{"date":1307,"open":199,"high":20,"low":856,"close":209,"change":147,"percent_change":1308,"volume":807,"transactions":9,"vwap":209},"2026-01-23",-1.99,{"date":1310,"open":1311,"high":962,"low":832,"close":17,"change":280,"percent_change":909,"volume":1312,"transactions":9,"vwap":17},"2026-01-22",9.7,66800,{"date":1314,"open":778,"high":851,"low":1294,"close":851,"change":22,"percent_change":1315,"volume":1316,"transactions":9,"vwap":851},"2026-01-21",2.22,92100,{"date":1318,"open":817,"high":207,"low":1148,"close":207,"change":1143,"percent_change":1319,"volume":1320,"transactions":9,"vwap":207},"2026-01-20",0.85,125500,{"date":1322,"open":797,"high":942,"low":799,"close":201,"change":369,"percent_change":1323,"volume":1324,"transactions":9,"vwap":201},"2026-01-16",-0.43,130600,{"date":1326,"open":226,"high":1106,"low":201,"close":787,"change":1303,"percent_change":97,"volume":1327,"transactions":9,"vwap":787},"2026-01-15",104400,{"date":1329,"open":799,"high":1330,"low":810,"close":199,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":199},"2026-01-14",9.518,0.14,1.5,81600,{"date":1335,"open":20,"high":851,"low":856,"close":799,"change":716,"percent_change":341,"volume":1336,"transactions":9,"vwap":799},"2026-01-13",88300,{"date":1338,"open":821,"high":777,"low":772,"close":199,"change":1143,"percent_change":1319,"volume":1339,"transactions":9,"vwap":199},"2026-01-12",86100,{"date":1341,"open":199,"high":948,"low":798,"close":873,"change":259,"percent_change":1342,"volume":1343,"transactions":9,"vwap":873},"2026-01-09",-0.63,128000,{"date":1345,"open":816,"high":17,"low":816,"close":226,"change":840,"percent_change":1346,"volume":1347,"transactions":9,"vwap":226},"2026-01-08",2.72,74300,{"date":1349,"open":838,"high":1350,"low":822,"close":838,"change":413,"percent_change":74,"volume":1351,"transactions":9,"vwap":838},"2026-01-07",9.268,73700,{"date":1353,"open":1195,"high":838,"low":1354,"close":1355,"change":552,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-06",8.997,9.17,1.21,104900,{"date":1359,"open":887,"high":1360,"low":887,"close":822,"change":324,"percent_change":1361,"volume":1098,"transactions":9,"vwap":822},"2026-01-05",9.172,1.68,{"date":1363,"open":888,"high":1364,"low":1184,"close":887,"change":259,"percent_change":1365,"volume":1366,"transactions":9,"vwap":887},"2026-01-02",9.307,-0.67,94900,{"date":1368,"open":1184,"high":845,"low":1184,"close":888,"change":191,"percent_change":1369,"volume":1370,"transactions":9,"vwap":888},"2025-12-31",1.82,126800,{"date":1372,"open":920,"high":888,"low":1211,"close":1211,"change":259,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1211},"2025-12-30",-0.68,137900,{"date":1376,"open":822,"high":894,"low":920,"close":1377,"change":1101,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-29",8.87,-2.31,97900,{"date":1381,"open":1137,"high":772,"low":896,"close":1148,"change":628,"percent_change":1382,"volume":860,"transactions":9,"vwap":1148},"2025-12-26",-0.98,{"date":1384,"open":888,"high":817,"low":888,"close":1355,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1355},"2025-12-24",0.26,2.92,66100,{"date":1389,"open":1390,"high":1160,"low":1390,"close":887,"change":118,"percent_change":1391,"volume":1392,"transactions":9,"vwap":887},"2025-12-23",8.57,3.6,110900,{"date":1394,"open":1395,"high":943,"low":1396,"close":1397,"change":210,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-22",8.54,8.525,8.6,0.58,94100,{"date":1401,"open":1402,"high":901,"low":1403,"close":1404,"change":316,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-19",8.71,8.49,8.55,-2.29,201700,{"date":1408,"open":893,"high":913,"low":1409,"close":1225,"change":259,"percent_change":1373,"volume":1410,"transactions":9,"vwap":1225},"2025-12-18",8.73,177800,{"date":1412,"open":888,"high":1285,"low":1413,"close":1211,"change":219,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1211},"2025-12-17",8.795,-2,142100,{"date":1417,"open":798,"high":201,"low":1160,"close":1160,"change":237,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1160},"2025-12-16",-4.06,151000,{"date":1421,"open":851,"high":1127,"low":798,"close":833,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":833},"2025-12-15",-0.24,-2.5,104700,{"date":1426,"open":258,"high":297,"low":777,"close":1111,"change":1290,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1111},"2025-12-12",-3.32,104200,{"date":1430,"open":258,"high":269,"low":1071,"close":332,"change":169,"percent_change":1431,"volume":1432,"transactions":9,"vwap":332},"2025-12-11",1.22,199400,{"date":1434,"open":1311,"high":244,"low":787,"close":743,"change":1128,"percent_change":1435,"volume":1436,"transactions":9,"vwap":743},"2025-12-10",4.47,169600,{"date":1438,"open":759,"high":1439,"low":873,"close":787,"change":889,"percent_change":1440,"volume":1441,"transactions":9,"vwap":787},"2025-12-09",9.715,-1.16,91000,{"date":1443,"open":948,"high":948,"low":226,"close":811,"change":369,"percent_change":159,"volume":1444,"transactions":9,"vwap":811},"2025-12-08",74000,{"date":1446,"open":715,"high":694,"low":942,"close":227,"change":867,"percent_change":734,"volume":1447,"transactions":9,"vwap":227},"2025-12-05",66900,{"date":1449,"open":246,"high":268,"low":1450,"close":1127,"change":800,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1127},"2025-12-04",9.625,-0.82,163900,{"date":1454,"open":804,"high":743,"low":804,"close":246,"change":211,"percent_change":1455,"volume":1456,"transactions":9,"vwap":246},"2025-12-03",5.84,204200,{"date":1458,"open":226,"high":226,"low":839,"close":798,"change":628,"percent_change":1459,"volume":1460,"transactions":9,"vwap":798},"2025-12-02",-0.96,49900,{"date":1462,"open":190,"high":198,"low":1463,"close":209,"change":53,"percent_change":1464,"volume":1465,"transactions":9,"vwap":209},"2025-12-01",9.045,1.08,140700,{"date":1467,"open":893,"high":873,"low":893,"close":765,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":765},"2025-11-28",0.27,3.01,56500,{"date":1472,"open":896,"high":822,"low":1211,"close":888,"change":806,"percent_change":552,"volume":1473,"transactions":9,"vwap":888},"2025-11-26",91600,{"date":1475,"open":1476,"high":1148,"low":1477,"close":1273,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1273},"2025-11-25",8.31,8.29,0.66,7.95,123100,{"date":1482,"open":1483,"high":1484,"low":27,"close":1485,"change":867,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-24",8.44,8.58,8.3,-1.89,115800,{"date":1489,"open":1245,"high":1490,"low":1245,"close":1491,"change":403,"percent_change":442,"volume":1492,"transactions":9,"vwap":1491},"2025-11-21",8.701,8.46,240300,{"date":1494,"open":896,"high":217,"low":1245,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-20",8.42,-0.35,-3.99,240700,{"date":1500,"open":1160,"high":845,"low":1501,"close":907,"change":289,"percent_change":1502,"volume":1503,"transactions":9,"vwap":907},"2025-11-19",8.61,-1.68,148800,{"date":1505,"open":845,"high":217,"low":1506,"close":903,"change":68,"percent_change":1507,"volume":1508,"transactions":9,"vwap":903},"2025-11-18",8.623,-0.56,193700,{"date":1510,"open":16,"high":1511,"low":915,"close":888,"change":260,"percent_change":1512,"volume":1513,"transactions":9,"vwap":888},"2025-11-17",9.637,-6.27,225600,{"date":1515,"open":777,"high":777,"low":198,"close":701,"change":289,"percent_change":710,"volume":1516,"transactions":9,"vwap":701},"2025-11-14",113600,{"date":1518,"open":694,"high":339,"low":805,"close":1519,"change":493,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-13",9.72,-1.32,126000,{"date":1523,"open":694,"high":277,"low":694,"close":247,"change":53,"percent_change":1524,"volume":1525,"transactions":9,"vwap":247},"2025-11-12",1.03,127900,{"date":1527,"open":714,"high":694,"low":777,"close":694,"change":324,"percent_change":1528,"volume":1529,"transactions":9,"vwap":694},"2025-11-11",1.56,57900,{"date":1531,"open":1532,"high":744,"low":708,"close":777,"change":673,"percent_change":248,"volume":1533,"transactions":9,"vwap":777},"2025-11-10",9.66,51300,{"date":1535,"open":777,"high":1536,"low":942,"close":1111,"change":806,"percent_change":53,"volume":1537,"transactions":9,"vwap":1111},"2025-11-07",9.702,83600,{"date":1539,"open":1071,"high":268,"low":1540,"close":777,"change":1422,"percent_change":1010,"volume":1541,"transactions":9,"vwap":777},"2025-11-06",9.562,79800,{"date":1543,"open":1071,"high":1544,"low":700,"close":268,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":268},"2025-11-05",9.975,0.07,0.72,72600,{"date":1549,"open":758,"high":339,"low":227,"close":1122,"change":280,"percent_change":281,"volume":1550,"transactions":9,"vwap":1122},"2025-11-04",71400,{"date":1552,"open":1071,"high":1553,"low":1071,"close":1096,"change":806,"percent_change":53,"volume":1554,"transactions":9,"vwap":1096},"2025-11-03",9.965,61900,{"date":1556,"open":1557,"high":744,"low":1311,"close":266,"change":1143,"percent_change":1558,"volume":1559,"transactions":9,"vwap":266},"2025-10-31",9.73,0.82,64500,{"date":1561,"open":247,"high":278,"low":758,"close":1071,"change":628,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1071},"2025-10-30",-0.91,44700,{"date":1565,"open":744,"high":1566,"low":1122,"close":1096,"change":280,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1096},"2025-10-29",10.095,-1.2,93300,{"date":1570,"open":296,"high":296,"low":1571,"close":269,"change":867,"percent_change":1572,"volume":1573,"transactions":9,"vwap":269},"2025-10-28",9.995,-1.57,53200,{"date":1575,"open":680,"high":680,"low":305,"close":688,"change":1422,"percent_change":1378,"volume":1576,"transactions":9,"vwap":688},"2025-10-27",79700,{"date":1578,"open":365,"high":1579,"low":729,"close":1009,"change":270,"percent_change":689,"volume":1580,"transactions":9,"vwap":1009},"2025-10-24",10.556,45900,{"date":1582,"open":402,"high":412,"low":1583,"close":296,"change":1545,"percent_change":142,"volume":1584,"transactions":9,"vwap":296},"2025-10-23",10.067,51800,{"date":1586,"open":323,"high":323,"low":339,"close":1118,"change":174,"percent_change":508,"volume":1587,"transactions":9,"vwap":1118},"2025-10-22",76100,{"date":1589,"open":688,"high":1590,"low":297,"close":347,"change":210,"percent_change":1591,"volume":1592,"transactions":9,"vwap":347},"2025-10-21",10.285,0.49,64600,{"date":1594,"open":258,"high":349,"low":743,"close":349,"change":1468,"percent_change":1595,"volume":1596,"transactions":9,"vwap":349},"2025-10-20",2.74,79100,{"date":1598,"open":235,"high":288,"low":1127,"close":257,"change":806,"percent_change":53,"volume":1599,"transactions":9,"vwap":257},"2025-10-17",107500,{"date":1601,"open":384,"high":1602,"low":279,"close":235,"change":859,"percent_change":1603,"volume":1604,"transactions":9,"vwap":235},"2025-10-16",10.385,-5.19,106100,{"date":1606,"open":468,"high":1607,"low":515,"close":357,"change":681,"percent_change":963,"volume":1370,"transactions":9,"vwap":357},"2025-10-15",10.96,{"date":1609,"open":288,"high":611,"low":743,"close":609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":609},"2025-10-14",0.56,5.56,124800,{"date":1614,"open":331,"high":349,"low":332,"close":297,"change":1143,"percent_change":1615,"volume":1616,"transactions":9,"vwap":297},"2025-10-13",0.8,75300,{"date":1618,"open":402,"high":1619,"low":258,"close":340,"change":358,"percent_change":1620,"volume":1621,"transactions":9,"vwap":340},"2025-10-10",10.395,-2.54,86200,{"date":1623,"open":367,"high":421,"low":322,"close":367,"change":68,"percent_change":533,"volume":1624,"transactions":9,"vwap":367},"2025-10-09",93500,{"date":1626,"open":467,"high":1035,"low":1627,"close":500,"change":779,"percent_change":1628,"volume":1629,"transactions":9,"vwap":500},"2025-10-08",10.246,-3.01,104500,{"date":1631,"open":347,"high":468,"low":347,"close":475,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":475},"2025-10-07",0.44,4.32,217300,{"date":1636,"open":269,"high":375,"low":269,"close":650,"change":22,"percent_change":123,"volume":1637,"transactions":9,"vwap":650},"2025-10-06",150700,{"date":1639,"open":709,"high":297,"low":709,"close":744,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":744},"2025-10-03",0.41,4.29,139800,{"date":1644,"open":1127,"high":1127,"low":811,"close":708,"change":219,"percent_change":1645,"volume":1646,"transactions":9,"vwap":708},"2025-10-02",-1.85,85500,{"date":1648,"open":1071,"high":1649,"low":709,"close":715,"change":493,"percent_change":1520,"volume":1624,"transactions":9,"vwap":715},"2025-10-01",9.943,{"date":1651,"open":278,"high":245,"low":257,"close":257,"change":248,"percent_change":916,"volume":1652,"transactions":9,"vwap":257},"2025-09-30",252300,{"date":1654,"open":245,"high":245,"low":244,"close":744,"change":889,"percent_change":1655,"volume":1339,"transactions":9,"vwap":744},"2025-09-29",-1.09,{"date":1657,"open":348,"high":305,"low":255,"close":331,"change":21,"percent_change":1030,"volume":1658,"transactions":9,"vwap":331},"2025-09-26",80200,{"date":1660,"open":348,"high":305,"low":255,"close":348,"change":800,"percent_change":935,"volume":1661,"transactions":9,"vwap":348},"2025-09-25",84100,{"date":1663,"open":412,"high":1664,"low":1665,"close":349,"change":289,"percent_change":1666,"volume":1667,"transactions":9,"vwap":349},"2025-09-24",10.655,10.039,-1.46,120400,{"date":1669,"open":255,"high":666,"low":255,"close":421,"change":461,"percent_change":1670,"volume":1671,"transactions":9,"vwap":421},"2025-09-23",2.8,92000,{"date":1673,"open":331,"high":349,"low":1674,"close":269,"change":1303,"percent_change":1675,"volume":1312,"transactions":9,"vwap":269},"2025-09-22",9.885,-0.69,{"date":1677,"open":1057,"high":1057,"low":297,"close":331,"change":1267,"percent_change":1678,"volume":1679,"transactions":9,"vwap":331},"2025-09-19",-2.42,242500,{"date":1681,"open":255,"high":1619,"low":744,"close":383,"change":580,"percent_change":1682,"volume":1263,"transactions":9,"vwap":383},"2025-09-18",3.61,{"date":1684,"open":255,"high":650,"low":236,"close":744,"change":315,"percent_change":316,"volume":1685,"transactions":9,"vwap":744},"2025-09-17",70000,{"date":1687,"open":322,"high":650,"low":277,"close":340,"change":315,"percent_change":316,"volume":1688,"transactions":9,"vwap":340},"2025-09-16",65100,{"date":1690,"open":256,"high":256,"low":246,"close":269,"change":259,"percent_change":260,"volume":1691,"transactions":9,"vwap":269},"2025-09-15",87200,{"date":1693,"open":267,"high":1694,"low":1695,"close":297,"change":1303,"percent_change":1675,"volume":1696,"transactions":9,"vwap":297},"2025-09-12",10.155,9.998,60700,{"date":1698,"open":255,"high":347,"low":255,"close":349,"change":1331,"percent_change":1699,"volume":1700,"transactions":9,"vwap":349},"2025-09-11",1.4,94400,{"date":1702,"open":255,"high":331,"low":332,"close":255,"change":174,"percent_change":309,"volume":1703,"transactions":9,"vwap":255},"2025-09-10",61200,{"date":1705,"open":331,"high":1118,"low":288,"close":1706,"change":259,"percent_change":730,"volume":1707,"transactions":9,"vwap":1706},"2025-09-09",10.03,85900,{"date":1709,"open":305,"high":421,"low":308,"close":256,"change":53,"percent_change":177,"volume":1710,"transactions":9,"vwap":256},"2025-09-08",95200,{"date":1712,"open":383,"high":382,"low":257,"close":340,"change":1216,"percent_change":1713,"volume":1714,"transactions":9,"vwap":340},"2025-09-05",-2.63,137700,{"date":1716,"open":383,"high":383,"low":245,"close":402,"change":21,"percent_change":1030,"volume":1717,"transactions":9,"vwap":402},"2025-09-04",70100,{"date":1719,"open":1720,"high":1721,"low":323,"close":323,"change":358,"percent_change":1722,"volume":1723,"transactions":9,"vwap":323},"2025-09-03",10.44,10.575,-2.48,129300,{"date":1725,"open":357,"high":680,"low":1057,"close":382,"change":369,"percent_change":237,"volume":1726,"transactions":9,"vwap":382},"2025-09-02",98900,{"date":1728,"open":619,"high":1664,"low":1720,"close":431,"change":229,"percent_change":229,"volume":1729,"transactions":9,"vwap":431},"2025-08-29",54000,{"date":1731,"open":429,"high":594,"low":450,"close":431,"change":493,"percent_change":1732,"volume":1733,"transactions":9,"vwap":431},"2025-08-28",-1.22,46300,{"date":1735,"open":1736,"high":579,"low":431,"close":998,"change":248,"percent_change":1737,"volume":835,"transactions":9,"vwap":998},"2025-08-27",10.72,-0.93,{"date":1739,"open":998,"high":1740,"low":429,"close":1007,"change":169,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1007},"2025-08-26",10.87,1.13,68000,{"date":1744,"open":1007,"high":1745,"low":429,"close":429,"change":493,"percent_change":281,"volume":1746,"transactions":9,"vwap":429},"2025-08-25",10.88,63400,{"date":1748,"open":1009,"high":610,"low":368,"close":594,"change":588,"percent_change":1749,"volume":1750,"transactions":9,"vwap":594},"2025-08-22",4.46,157100,{"date":1752,"open":367,"high":679,"low":658,"close":356,"change":673,"percent_change":248,"volume":1753,"transactions":9,"vwap":356},"2025-08-21",78800,{"date":1755,"open":383,"high":485,"low":367,"close":383,"change":298,"percent_change":1398,"volume":1756,"transactions":9,"vwap":383},"2025-08-20",96200,{"date":1758,"open":365,"high":365,"low":349,"close":368,"change":68,"percent_change":376,"volume":1759,"transactions":9,"vwap":368},"2025-08-19",50400,{"date":1761,"open":367,"high":1762,"low":1763,"close":356,"change":210,"percent_change":1591,"volume":1764,"transactions":9,"vwap":356},"2025-08-18",10.388,10.175,98500,{"date":1766,"open":468,"high":1767,"low":1768,"close":368,"change":1323,"percent_change":1769,"volume":1770,"transactions":9,"vwap":368},"2025-08-15",10.726,10.204,-4.02,91900,{"date":1772,"open":619,"high":1773,"low":1774,"close":611,"change":324,"percent_change":1775,"volume":1776,"transactions":9,"vwap":611},"2025-08-14",10.91,10.416,1.42,160200,{"date":1778,"open":349,"high":610,"low":1779,"close":993,"change":1780,"percent_change":1275,"volume":1781,"transactions":9,"vwap":993},"2025-08-13",10.088,-0.4,259800,{"date":1783,"open":569,"high":1784,"low":439,"close":1029,"change":229,"percent_change":229,"volume":1785,"transactions":9,"vwap":1029},"2025-08-12",11.062,230000,{"date":1787,"open":485,"high":1024,"low":485,"close":1029,"change":137,"percent_change":1788,"volume":1222,"transactions":9,"vwap":1029},"2025-08-11",5.69,{"date":1790,"open":1791,"high":420,"low":356,"close":384,"change":229,"percent_change":229,"volume":1792,"transactions":9,"vwap":384},"2025-08-08",10.49,98200,{"date":1794,"open":256,"high":448,"low":255,"close":384,"change":1795,"percent_change":1053,"volume":1796,"transactions":9,"vwap":384},"2025-08-07",0.45,135900,{"date":1798,"open":1071,"high":277,"low":1311,"close":288,"change":552,"percent_change":90,"volume":1799,"transactions":9,"vwap":288},"2025-08-06",51900,{"date":1801,"open":268,"high":332,"low":1532,"close":1071,"change":413,"percent_change":118,"volume":890,"transactions":9,"vwap":1071},"2025-08-05",{"date":1803,"open":198,"high":693,"low":198,"close":1122,"change":74,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1122},"2025-08-04",3.5,75600,{"date":1807,"open":851,"high":753,"low":833,"close":207,"change":1290,"percent_change":1808,"volume":1809,"transactions":9,"vwap":207},"2025-08-01",-3.38,141300,{"date":1811,"open":278,"high":255,"low":1450,"close":1122,"change":1267,"percent_change":1423,"volume":1812,"transactions":9,"vwap":1122},"2025-07-31",157500,{"date":1814,"open":1118,"high":383,"low":743,"close":307,"change":259,"percent_change":260,"volume":1815,"transactions":9,"vwap":307},"2025-07-30",92900,{"date":1817,"open":256,"high":1818,"low":278,"close":331,"change":1545,"percent_change":1819,"volume":1820,"transactions":9,"vwap":331},"2025-07-29",10.337,0.7,80100,{"date":1822,"open":375,"high":1823,"low":255,"close":269,"change":1496,"percent_change":1808,"volume":1824,"transactions":9,"vwap":269},"2025-07-28",10.392,68600,{"date":1826,"open":1827,"high":1827,"low":383,"close":384,"change":779,"percent_change":1828,"volume":1829,"transactions":9,"vwap":384},"2025-07-25",10.74,-3,122200,{"date":1831,"open":467,"high":1042,"low":1832,"close":1833,"change":369,"percent_change":1036,"volume":1834,"transactions":9,"vwap":1833},"2025-07-24",10.606,10.68,57600,{"date":1836,"open":619,"high":1014,"low":619,"close":1736,"change":270,"percent_change":192,"volume":1596,"transactions":9,"vwap":1736},"2025-07-23",{"date":1838,"open":1720,"high":475,"low":501,"close":431,"change":552,"percent_change":1839,"volume":745,"transactions":9,"vwap":431},"2025-07-22",1.05,{"date":1841,"open":382,"high":1842,"low":400,"close":400,"change":760,"percent_change":1843,"volume":1844,"transactions":9,"vwap":400},"2025-07-21",11.17,2.96,373500,{"date":1846,"open":400,"high":400,"low":322,"close":267,"change":681,"percent_change":1847,"volume":1848,"transactions":9,"vwap":267},"2025-07-18",-2.22,75100,{"date":1850,"open":305,"high":1720,"low":514,"close":384,"change":602,"percent_change":1851,"volume":1316,"transactions":9,"vwap":384},"2025-07-17",2.27,{"date":1853,"open":257,"high":267,"low":1854,"close":267,"change":1207,"percent_change":1855,"volume":1856,"transactions":9,"vwap":267},"2025-07-16",9.835,3.47,79600,{"date":1858,"open":1859,"high":1860,"low":706,"close":246,"change":921,"percent_change":1769,"volume":1861,"transactions":9,"vwap":246},"2025-07-15",10.22,10.288,59200,{"date":1863,"open":258,"high":1864,"low":258,"close":658,"change":1030,"percent_change":1865,"volume":1866,"transactions":9,"vwap":658},"2025-07-14",10.283,2,82700,{"date":1868,"open":347,"high":347,"low":1869,"close":255,"change":358,"percent_change":359,"volume":1870,"transactions":9,"vwap":255},"2025-07-11",9.935,71100,{"date":1872,"open":278,"high":619,"low":277,"close":402,"change":22,"percent_change":1873,"volume":1874,"transactions":9,"vwap":402},"2025-07-10",2.09,133100,{"date":1876,"open":269,"high":348,"low":1877,"close":322,"change":1143,"percent_change":1615,"volume":1878,"transactions":9,"vwap":322},"2025-07-09",9.905,59100,{"date":1880,"open":1096,"high":1706,"low":235,"close":744,"change":350,"percent_change":1881,"volume":1882,"transactions":9,"vwap":744},"2025-07-08",1.32,99900,{"date":1884,"open":1096,"high":277,"low":1885,"close":268,"change":889,"percent_change":1886,"volume":1887,"transactions":9,"vwap":268},"2025-07-07",9.752,-1.11,81200,{"date":1889,"open":258,"high":308,"low":235,"close":258,"change":393,"percent_change":1890,"volume":1891,"transactions":9,"vwap":258},"2025-07-03",0.91,61000,{"date":1893,"open":771,"high":288,"low":1111,"close":235,"change":22,"percent_change":1894,"volume":1723,"transactions":9,"vwap":235},"2025-07-02",2.18,{"date":1896,"open":1127,"high":236,"low":1897,"close":851,"change":280,"percent_change":1226,"volume":1072,"transactions":9,"vwap":851},"2025-07-01",9.565,{"date":1899,"open":1519,"high":236,"low":1132,"close":1122,"change":298,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1122},"2025-06-30",0.62,143200,{"date":1903,"open":1311,"high":246,"low":942,"close":1127,"change":1143,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1127},"2025-06-27",0.83,1404200,{"date":1907,"open":1111,"high":1311,"low":199,"close":714,"change":298,"percent_change":1908,"volume":1909,"transactions":9,"vwap":714},"2025-06-26",0.63,111800,{"date":1911,"open":1557,"high":244,"low":701,"close":701,"change":1422,"percent_change":1912,"volume":1796,"transactions":9,"vwap":701},"2025-06-25",-2.45,{"date":1914,"open":1311,"high":257,"low":700,"close":693,"change":1030,"percent_change":1915,"volume":1916,"transactions":9,"vwap":693},"2025-06-24",2.08,152800,{"date":1918,"open":227,"high":1919,"low":228,"close":1111,"change":21,"percent_change":22,"volume":1920,"transactions":9,"vwap":1111},"2025-06-23",9.655,132500,{"date":1922,"open":257,"high":1923,"low":18,"close":709,"change":219,"percent_change":1924,"volume":1925,"transactions":9,"vwap":709},"2025-06-20",9.914,-1.84,134800,{"date":1927,"open":753,"high":288,"low":777,"close":1122,"change":393,"percent_change":1928,"volume":1753,"transactions":9,"vwap":1122},"2025-06-18",0.93,{"date":1930,"open":706,"high":1674,"low":714,"close":753,"change":493,"percent_change":1931,"volume":1932,"transactions":9,"vwap":753},"2025-06-17",-1.33,85300,{"date":1934,"open":279,"high":307,"low":694,"close":693,"change":1143,"percent_change":1558,"volume":1935,"transactions":9,"vwap":693},"2025-06-16",73400,{"date":1937,"open":235,"high":1938,"low":1939,"close":1557,"change":219,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1557},"2025-06-13",9.978,9.665,-1.82,134600,{"date":1943,"open":332,"high":1118,"low":279,"close":288,"change":673,"percent_change":248,"volume":1944,"transactions":9,"vwap":288},"2025-06-12",85700,{"date":1946,"open":347,"high":421,"low":288,"close":244,"change":867,"percent_change":452,"volume":1947,"transactions":9,"vwap":244},"2025-06-11",125400,{"date":1949,"open":666,"high":366,"low":297,"close":331,"change":681,"percent_change":1950,"volume":1951,"transactions":9,"vwap":331},"2025-06-10",-2.23,184900,{"date":1953,"open":256,"high":485,"low":246,"close":365,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":365},"2025-06-09",0.51,5.2,194500,{"date":1958,"open":246,"high":269,"low":706,"close":1071,"change":191,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1071},"2025-06-06",1.66,97300,{"date":1962,"open":743,"high":1963,"low":777,"close":948,"change":1422,"percent_change":1964,"volume":1965,"transactions":9,"vwap":948},"2025-06-05",9.845,-2.43,157000,{"date":1967,"open":339,"high":1968,"low":1532,"close":266,"change":403,"percent_change":1640,"volume":1969,"transactions":9,"vwap":266},"2025-06-04",10.169,266100,{"date":1971,"open":244,"high":256,"low":743,"close":268,"change":248,"percent_change":249,"volume":1972,"transactions":9,"vwap":268},"2025-06-03",282000,{"date":1974,"open":421,"high":412,"low":758,"close":332,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":332},"2025-06-02",-0.36,-3.5,263300,{"date":1979,"open":357,"high":392,"low":658,"close":500,"change":1303,"percent_change":1373,"volume":1980,"transactions":9,"vwap":500},"2025-05-30",241600,{"date":1982,"open":467,"high":522,"low":421,"close":666,"change":1216,"percent_change":1620,"volume":1983,"transactions":9,"vwap":666},"2025-05-29",199100,{"date":1985,"open":458,"high":1986,"low":680,"close":448,"change":422,"percent_change":1987,"volume":1988,"transactions":9,"vwap":448},"2025-05-28",10.905,-2.03,148000,{"date":1990,"open":530,"high":1991,"low":1014,"close":1023,"change":315,"percent_change":219,"volume":1992,"transactions":9,"vwap":1023},"2025-05-27",11.28,124100,{"date":1994,"open":1042,"high":1995,"low":680,"close":1745,"change":413,"percent_change":461,"volume":1996,"transactions":9,"vwap":1745},"2025-05-23",10.913,171000,{"date":1998,"open":1035,"high":1999,"low":636,"close":610,"change":1303,"percent_change":2000,"volume":745,"transactions":9,"vwap":610},"2025-05-22",11.05,-0.64,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":333,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-05-21",11.32,11.435,10.92,-4.38,87400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-05-20",11.81,11.945,11.37,11.42,-0.45,-3.79,54200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":422,"percent_change":1940,"volume":2023,"transactions":9,"vwap":2022},"2025-05-19",12.02,12.203,11.635,11.87,128300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1422,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-05-16",12,12.165,11.417,12.09,-1.95,209000,{"date":2033,"open":2034,"high":180,"low":2035,"close":2036,"change":806,"percent_change":1143,"volume":2037,"transactions":9,"vwap":2036},"2025-05-15",12.4,12.26,12.33,72200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-05-14",12.2,12.403,11.845,12.32,0.38,3.18,243700,{"date":2048,"open":2049,"high":2040,"low":2050,"close":2051,"change":229,"percent_change":229,"volume":1599,"transactions":9,"vwap":2051},"2025-05-13",11.93,11.898,11.94,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2051,"change":414,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2051},"2025-05-12",11.75,12.145,11.65,2.49,106300,{"date":2060,"open":549,"high":2061,"low":549,"close":2056,"change":588,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2056},"2025-05-09",11.69,4.11,124700,{"date":2065,"open":2066,"high":2067,"low":549,"close":2068,"change":673,"percent_change":628,"volume":2069,"transactions":9,"vwap":2068},"2025-05-08",11.34,11.47,11.19,95400,{"date":2071,"open":2072,"high":2073,"low":532,"close":571,"change":393,"percent_change":2074,"volume":2075,"transactions":9,"vwap":571},"2025-05-07",11.22,11.27,0.81,72400,{"date":2077,"open":578,"high":2073,"low":1745,"close":541,"change":289,"percent_change":1931,"volume":2078,"transactions":9,"vwap":541},"2025-05-06",59500,{"date":2080,"open":551,"high":2081,"low":578,"close":2082,"change":806,"percent_change":393,"volume":2083,"transactions":9,"vwap":2082},"2025-05-05",11.425,11.26,89700,{"date":2085,"open":2005,"high":2086,"low":1023,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-05-02",11.29,11.25,0.53,4.94,115000,{"date":2092,"open":1833,"high":1740,"low":485,"close":1736,"change":210,"percent_change":1052,"volume":2093,"transactions":9,"vwap":1736},"2025-05-01",89900,{"date":2095,"open":1827,"high":2096,"low":680,"close":998,"change":889,"percent_change":2097,"volume":2098,"transactions":9,"vwap":998},"2025-04-30",10.958,-1.02,95800,{"date":2100,"open":594,"high":1024,"low":611,"close":594,"change":493,"percent_change":2101,"volume":2102,"transactions":9,"vwap":594},"2025-04-29",-1.19,75200,{"date":184,"open":530,"high":587,"low":2104,"close":1773,"change":1303,"percent_change":2000,"volume":2105,"transactions":9,"vwap":1773},10.76,232500]