[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMDD":3,"homepage-market-summary":29,"stock-historical-SMDD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMDD","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},"ProShares UltraPro Short MidCap400","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2174,0.286024,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.89,8.71,8.97,8.48,0.41,4.83,13002.683998,15.18,7.08,12656.220474390439,22.3,4189,{"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},21.9,11750,4288661.339072,-57.46,"2025-04-25",[182,185,195,206,215,226,235,244,254,265,274,285,293,302,311,319,330,339,349,359,368,377,386,394,404,412,423,433,443,452,462,472,479,489,500,509,519,529,538,547,555,565,574,583,592,600,610,617,626,637,648,659,665,675,686,695,704,713,720,726,734,741,750,753,759,767,772,778,784,791,797,801,807,813,818,823,829,834,839,844,850,854,860,867,873,878,884,889,893,897,903,907,911,915,920,927,934,943,950,955,962,967,970,977,982,985,989,994,999,1004,1006,1011,1016,1022,1025,1028,1033,1037,1042,1048,1053,1060,1067,1072,1077,1085,1093,1101,1109,1116,1123,1128,1137,1144,1152,1160,1165,1172,1179,1185,1189,1197,1201,1206,1214,1221,1225,1231,1236,1244,1251,1256,1262,1267,1273,1278,1283,1289,1294,1299,1305,1311,1318,1324,1330,1335,1338,1341,1346,1352,1357,1362,1369,1374,1377,1382,1387,1391,1396,1400,1407,1414,1419,1426,1431,1434,1440,1444,1449,1454,1460,1464,1470,1478,1483,1489,1493,1498,1504,1508,1514,1520,1526,1532,1536,1539,1545,1550,1555,1560,1564,1570,1576,1582,1588,1592,1595,1602,1609,1615,1619,1626,1633,1640,1647,1655,1660,1666,1673,1680,1687,1694,1701,1707,1713,1719,1723,1729,1734,1738,1745,1751,1757,1760,1764,1768,1772,1777,1781,1783,1789,1793,1798,1803,1806,1810,1814,1820,1824,1829,1835,1840,1844,1848,1854,1858,1861,1863,1866,1870,1874,1877,1881,1884,1888,1891,1893,1899,1904,1907,1910,1914,1919,1925,1931,1935,1941,1945,1950,1956,1961,1967,1972,1976,1979,1984,1990,1996,2004,2010,2016,2019,2023,2029,2034,2039,2043,2045,2049,2054,2060,2064,2069,2074,2079,2083,2087,2092,2096,2101,2105,2112,2118,2122,2129,2135,2140,2145,2150,2155,2162,2170,2173,2179,2185,2189,2196,2203,2208,2214,2221,2228,2235,2241,2248,2254,2258,2264,2269,2273,2277,2281,2286,2291,2297,2302,2310,2317,2323,2330,2337,2342,2348,2355,2361],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},109,8.8841,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",8.47,8.53,8.37,-0.1007,-1.17,12094.625648,74,8.4578,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",8.75,8.955,8.45,8.5807,-0.0893,-1.03,16428.743598,102,8.639,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":156,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",8.65,8.67,8.56,-2.69,15601.1744,142,8.6365,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",9.1699,9.27,8.871,8.91,-0.27,-2.94,6432.1872,81,9.0309,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",8.99,9.18,0.15,1.66,10739.855205,91,9.0996,{"date":236,"open":237,"high":229,"low":220,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",9.02,9.03,0.03,0.33,9940.505983,101,9.0927,{"date":245,"open":19,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",9.14,8.924,9,0.2,2.27,19346.532181,182,9.0034,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",8.86,8.94,8.76,8.8,-0.08,-0.9,25599.526732,150,8.852,{"date":266,"open":267,"high":248,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",8.85,8.88,0.11,1.25,11722.452879,80,8.8698,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",8.73,8.78,8.615,8.77,0.1,1.15,10747.217005,108,8.6805,{"date":286,"open":208,"high":287,"low":288,"close":209,"change":120,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",8.725,8.62,-1.37,12164.621659,124,8.6701,{"date":294,"open":279,"high":295,"low":18,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",8.83,8.79,-0.0709,-0.8,23344.687078,103,8.804,{"date":303,"open":17,"high":304,"low":256,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",8.93,8.8609,0.1109,1.27,8134.197041,89,8.9019,{"date":312,"open":210,"high":313,"low":210,"close":197,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",8.755,-0.1575,-1.77,12974.620192,131,8.6966,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",8.665,9.1,8.6,8.9075,0.137,1.56,19428.701317,115,8.9304,{"date":331,"open":332,"high":277,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",8.66,8.7705,0.1405,1.63,3942.889251,66,8.7334,{"date":340,"open":341,"high":342,"low":210,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",8.59,8.659,8.63,0.21,2.49,5793.387494,95,8.6095,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",8.44,8.3701,8.42,-0.1958,-2.27,3805.24972,88,8.4051,{"date":360,"open":188,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",8.6158,8.4301,0.2458,2.94,3877.792425,82,8.5799,{"date":369,"open":370,"high":371,"low":370,"close":189,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",8.16,8.375,0.2677,3.3,10308.600069,128,8.3169,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",7.975,8.1023,0.1462,1.84,8783.976756,94,8.0181,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":100,"volume":392,"transactions":366,"vwap":393},"2026-09-04",8.1,7.8801,7.9561,-0.024,6923.475359,7.9445,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",8.09,7.97,7.9801,-0.2103,-2.57,12716.202748,139,8.011,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":357,"vwap":411},"2026-09-02",8.31,8.1904,-0.1705,-2.04,12359.63415,8.2199,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",8.24,8.365,8.135,8.3609,0.2859,3.54,10856.119772,132,8.2684,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":317,"vwap":432},"2026-08-31",8.04,8.13,8.025,8.075,0.1223,1.54,11750.892272,8.0823,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",7.69,7.99,7.9527,0.2748,3.58,30749.891196,130,7.9217,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":183,"vwap":451},"2026-08-27",7.65,7.76,7.6779,-0.0284,-0.37,12520.245131,7.7012,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",7.769,7.689,7.7063,-0.1137,-1.45,6119.685906,100,7.7048,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",7.8599,7.889,7.82,0.0062,0.08,14730.467352,148,7.8487,{"date":473,"open":435,"high":474,"low":435,"close":475,"change":476,"percent_change":250,"volume":477,"transactions":375,"vwap":478},"2026-08-24",7.87,7.8138,0.1736,12428.080008,7.8179,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",7.62,7.7,7.6402,-0.0935,-1.21,14242.201611,106,7.6581,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",7.66,7.7423,7.59,7.7337,0.1599,2.11,13634.572703,113,7.6512,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":487,"vwap":508},"2026-08-19",7.3,7.5932,7.5738,0.1037,1.39,6437.856627,7.5283,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",7.329,7.4701,7.324,0.3401,4.77,16571.423082,164,7.3958,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":213,"vwap":528},"2026-08-17",7.15,7.17,7.11,7.13,0.04,0.56,14333.742471,7.1381,{"date":530,"open":531,"high":531,"low":25,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",7.22,7.09,-0.0609,-0.85,11212.731428,122,7.1153,{"date":539,"open":540,"high":541,"low":521,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":242,"vwap":546},"2026-08-13",7.19,7.21,7.1509,-0.0943,-1.3,16191.519482,7.1703,{"date":548,"open":540,"high":549,"low":540,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":183,"vwap":554},"2026-08-12",7.34,7.2452,-0.0811,-1.11,10864.373169,7.2802,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":272,"vwap":564},"2026-08-11",7.32,7.33,7.25,7.3263,-0.0673,-0.91,9596.414916,7.3066,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",7.31,7.3936,0.0736,1.01,13672.050169,157,7.3464,{"date":575,"open":576,"high":577,"low":578,"close":557,"change":100,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",7.46,7.465,7.2898,-3.94,16532.154354,159,7.3313,{"date":584,"open":585,"high":481,"low":586,"close":481,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",7.56,7.38,0.09,1.2,14507.80409,104,7.5336,{"date":593,"open":567,"high":594,"low":567,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",7.53,0.12,1.62,12131.537978,121,7.457,{"date":601,"open":482,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",7.77,7.37,7.41,-0.42,-5.36,12237.953171,181,7.5084,{"date":611,"open":425,"high":425,"low":612,"close":613,"change":161,"percent_change":614,"volume":615,"transactions":309,"vwap":616},"2026-08-03",7.826,7.83,-3.09,5160.261689,7.91,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":595,"volume":623,"transactions":624,"vwap":625},"2026-07-31",7.96,8.25,8.08,0.01,6971.379762,98,8.0393,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",8.18,8.34,8.045,8.07,-0.2001,-2.42,10057.108059,170,8.2126,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",8.015,8.2791,7.9422,8.2701,0.4106,5.22,7302.754541,160,8.1703,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",7.961,7.9775,7.85,7.8595,-0.0089,-0.11,5218.587934,72,7.9347,{"date":660,"open":446,"high":436,"low":446,"close":661,"change":662,"percent_change":562,"volume":663,"transactions":460,"vwap":664},"2026-07-27",7.8684,-0.0724,2184.510909,7.9131,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":624,"vwap":674},"2026-07-24",7.952,7.955,7.92,7.9408,-0.0792,-0.99,6061.761693,7.931,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",8.11,8.1607,8.01,8.02,0.06,0.75,3622.240568,114,8.0863,{"date":687,"open":688,"high":619,"low":689,"close":619,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",7.95,7.8333,0.02,0.25,3730.821621,71,7.9282,{"date":696,"open":697,"high":388,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":291,"vwap":703},"2026-07-21",8.05,7.9203,7.94,-0.2427,-2.97,6415.861694,8.0253,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",7.935,8.1827,0.1927,2.41,14523.739338,125,7.9854,{"date":714,"open":621,"high":621,"low":616,"close":436,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",0.16,2.04,2709.176711,73,8.0023,{"date":721,"open":677,"high":677,"low":602,"close":613,"change":722,"percent_change":723,"volume":724,"transactions":337,"vwap":725},"2026-07-16",-0.13,-1.63,6120.916497,7.8669,{"date":727,"open":728,"high":388,"low":652,"close":619,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",7.86,-0.0156,-0.2,7579.702176,105,7.9901,{"date":735,"open":728,"high":425,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":460,"vwap":728},"2026-07-14",7.51,7.9756,-0.1095,-1.35,6050.356386,{"date":742,"open":436,"high":743,"low":397,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",8.12,8.0851,0.1251,1.57,6466.902518,143,8.0786,{"date":751,"open":616,"high":388,"low":616,"close":619,"change":690,"percent_change":691,"volume":752,"transactions":9,"vwap":619},"2026-07-10",62600,{"date":754,"open":388,"high":388,"low":755,"close":699,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":699},"2026-07-09",7.8,-0.29,-3.52,21500,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",8.19,8.43,8.23,0.24,3,8800,{"date":768,"open":699,"high":425,"low":699,"close":436,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":436},"2026-07-07",0.26,3.36,1400,{"date":773,"open":602,"high":602,"low":774,"close":775,"change":776,"percent_change":94,"volume":777,"transactions":9,"vwap":775},"2026-07-06",7.68,7.73,-0.06,9800,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":595,"percent_change":326,"volume":783,"transactions":9,"vwap":782},"2026-07-02",7.75,7.98,7.79,5500,{"date":785,"open":786,"high":787,"low":736,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",7.6,7.67,0.19,2.54,6400,{"date":792,"open":793,"high":493,"low":794,"close":794,"change":45,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-30",7.58,7.48,-2.73,3200,{"date":798,"open":491,"high":466,"low":491,"close":435,"change":799,"percent_change":261,"volume":800,"transactions":9,"vwap":435},"2026-06-29",-0.07,3700,{"date":802,"open":803,"high":803,"low":774,"close":446,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":446},"2026-06-26",7.89,0.05,0.65,14700,{"date":808,"open":491,"high":602,"low":794,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",7.71,-0.17,-2.16,9600,{"date":814,"open":652,"high":699,"low":815,"close":816,"change":730,"percent_change":817,"volume":800,"transactions":9,"vwap":816},"2026-06-24",7.72,7.88,-2.48,{"date":819,"open":820,"high":820,"low":688,"close":621,"change":764,"percent_change":821,"volume":822,"transactions":9,"vwap":621},"2026-06-23",8.15,3.06,12600,{"date":824,"open":825,"high":616,"low":466,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",7.84,-0.04,-0.51,5200,{"date":830,"open":688,"high":831,"low":816,"close":816,"change":832,"percent_change":833,"volume":828,"transactions":9,"vwap":816},"2026-06-18",8.06,-0.31,-3.79,{"date":835,"open":613,"high":763,"low":815,"close":761,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":761},"2026-06-17",0.29,3.67,10200,{"date":840,"open":780,"high":616,"low":780,"close":841,"change":468,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-16",7.9,1.02,9700,{"date":845,"open":846,"high":825,"low":846,"close":466,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":466},"2026-06-15",7.63,-0.09,-1.14,7300,{"date":851,"open":669,"high":831,"low":466,"close":616,"change":810,"percent_change":852,"volume":853,"transactions":9,"vwap":616},"2026-06-12",-2.1,11000,{"date":855,"open":856,"high":856,"low":621,"close":621,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":621},"2026-06-11",8.57,-0.62,-7.13,7900,{"date":861,"open":20,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-10",8.7,8.36,0.34,4.07,4000,{"date":868,"open":869,"high":268,"low":870,"close":863,"change":45,"percent_change":871,"volume":872,"transactions":9,"vwap":863},"2026-06-09",8.33,8.17,-2.45,15300,{"date":874,"open":351,"high":875,"low":351,"close":856,"change":876,"percent_change":125,"volume":877,"transactions":9,"vwap":856},"2026-06-08",8.58,-0.05,4900,{"date":879,"open":629,"high":862,"low":880,"close":288,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":288},"2026-06-05",8.32,0.48,5.9,8300,{"date":885,"open":870,"high":761,"low":677,"close":886,"change":847,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-04",8.14,-1.09,4400,{"date":890,"open":863,"high":863,"low":891,"close":763,"change":690,"percent_change":764,"volume":892,"transactions":9,"vwap":763},"2026-06-03",8.2,1500,{"date":894,"open":353,"high":353,"low":895,"close":895,"change":37,"percent_change":896,"volume":877,"transactions":9,"vwap":895},"2026-06-02",8.21,-2.61,{"date":898,"open":341,"high":899,"low":900,"close":762,"change":901,"percent_change":901,"volume":902,"transactions":9,"vwap":762},"2026-06-01",8.69,8.38,0,16600,{"date":904,"open":189,"high":187,"low":863,"close":762,"change":905,"percent_change":120,"volume":906,"transactions":9,"vwap":762},"2026-05-29",-0.01,2100,{"date":908,"open":208,"high":209,"low":900,"close":351,"change":826,"percent_change":909,"volume":910,"transactions":9,"vwap":351},"2026-05-28",-0.47,6200,{"date":912,"open":406,"high":20,"low":406,"close":20,"change":280,"percent_change":913,"volume":914,"transactions":9,"vwap":20},"2026-05-27",1.19,2900,{"date":916,"open":210,"high":210,"low":900,"close":900,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":900},"2026-05-26",-0.41,-4.66,3400,{"date":921,"open":922,"high":923,"low":296,"close":296,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":296},"2026-05-22",8.84,8.92,-0.19,-2.12,13400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":260,"percent_change":933,"volume":877,"transactions":9,"vwap":932},"2026-05-21",9.25,9.32,8.96,8.98,-0.88,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",9.4,9.51,9.04,9.06,-0.52,-5.43,7100,{"date":944,"open":937,"high":945,"low":946,"close":947,"change":836,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-19",9.68,9.41,9.58,3.12,17900,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":905,"percent_change":655,"volume":828,"transactions":9,"vwap":954},"2026-05-18",9.17,9.37,9.29,{"date":956,"open":957,"high":936,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-15",9.12,9.3,0.49,5.56,6600,{"date":963,"open":256,"high":256,"low":277,"close":964,"change":655,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-14",8.81,-1.23,2200,{"date":968,"open":267,"high":228,"low":267,"close":923,"change":804,"percent_change":526,"volume":969,"transactions":9,"vwap":923},"2026-05-13",4200,{"date":971,"open":19,"high":972,"low":922,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",9.15,8.87,0.17,1.95,17400,{"date":978,"open":979,"high":862,"low":288,"close":862,"change":587,"percent_change":980,"volume":981,"transactions":9,"vwap":862},"2026-05-11",8.64,1.05,6300,{"date":983,"open":288,"high":979,"low":984,"close":984,"change":876,"percent_change":125,"volume":902,"transactions":9,"vwap":984},"2026-05-08",8.61,{"date":986,"open":987,"high":276,"low":987,"close":332,"change":836,"percent_change":988,"volume":981,"transactions":9,"vwap":332},"2026-05-07",8.27,3.46,{"date":990,"open":210,"high":875,"low":991,"close":189,"change":105,"percent_change":992,"volume":993,"transactions":9,"vwap":189},"2026-05-06",8.35,-5.42,12800,{"date":995,"open":238,"high":996,"low":922,"close":267,"change":917,"percent_change":997,"volume":998,"transactions":9,"vwap":267},"2026-05-05",9.05,-4.43,11100,{"date":1000,"open":322,"high":930,"low":228,"close":1001,"change":344,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-04",9.26,2.32,14800,{"date":1005,"open":939,"high":939,"low":304,"close":996,"change":622,"percent_change":269,"volume":942,"transactions":9,"vwap":996},"2026-05-01",{"date":1007,"open":1008,"high":1008,"low":237,"close":938,"change":909,"percent_change":1009,"volume":1010,"transactions":9,"vwap":938},"2026-04-30",9.46,-4.94,15100,{"date":1012,"open":953,"high":1013,"low":1014,"close":937,"change":344,"percent_change":1015,"volume":942,"transactions":9,"vwap":937},"2026-04-29",9.59,9.35,2.26,{"date":1017,"open":1018,"high":953,"low":1018,"close":958,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":958},"2026-04-28",9.09,0.27,2.99,16000,{"date":1023,"open":248,"high":1018,"low":248,"close":238,"change":144,"percent_change":37,"volume":1024,"transactions":9,"vwap":238},"2026-04-27",19500,{"date":1026,"open":957,"high":957,"low":257,"close":996,"change":776,"percent_change":52,"volume":1027,"transactions":9,"vwap":996},"2026-04-24",12400,{"date":1029,"open":1030,"high":946,"low":248,"close":1031,"change":239,"percent_change":240,"volume":1032,"transactions":9,"vwap":1031},"2026-04-23",9.07,9.11,8500,{"date":1034,"open":259,"high":246,"low":279,"close":1035,"change":587,"percent_change":173,"volume":1036,"transactions":9,"vwap":1035},"2026-04-22",9.08,9000,{"date":1038,"open":197,"high":1039,"low":323,"close":228,"change":974,"percent_change":1040,"volume":1041,"transactions":9,"vwap":228},"2026-04-21",9.01,1.93,23400,{"date":1043,"open":996,"high":996,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-20",8.82,-0.18,-2,9500,{"date":1049,"open":930,"high":930,"low":267,"close":248,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":248},"2026-04-17",-0.56,-5.86,12900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":826,"percent_change":605,"volume":1059,"transactions":9,"vwap":1058},"2026-04-16",9.55,9.62,9.5,9.56,9100,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":468,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-15",9.48,9.65,9.6,0.84,6500,{"date":1068,"open":947,"high":947,"low":1069,"close":1070,"change":722,"percent_change":739,"volume":1071,"transactions":9,"vwap":1070},"2026-04-14",9.47,9.52,8100,{"date":1073,"open":1074,"high":1075,"low":1063,"close":1063,"change":149,"percent_change":1076,"volume":1059,"transactions":9,"vwap":1063},"2026-04-13",10.01,10.04,-3.5,{"date":1078,"open":1079,"high":1074,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-10",9.83,9.81,10,0.13,1.32,6100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":826,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-09",9.97,10.06,9.79,9.87,-0.4,16300,{"date":1094,"open":1095,"high":1081,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-08",9.95,9.8,9.91,-0.93,-8.58,28900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":876,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-07",11.02,11.07,10.73,10.84,-0.46,91700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":458,"volume":1115,"transactions":9,"vwap":1113},"2026-04-06",11.06,11.13,10.89,-0.16,71700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":905,"percent_change":847,"volume":1122,"transactions":9,"vwap":1121},"2026-04-02",11.58,11.59,10.93,11.05,10400,{"date":1124,"open":1125,"high":1126,"low":1106,"close":1111,"change":832,"percent_change":795,"volume":1127,"transactions":9,"vwap":1111},"2026-04-01",11.08,11.14,20900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-31",11.99,12.03,11.32,11.37,-1.04,-8.38,14500,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":836,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",11.79,12.55,12.41,2.39,19800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":526,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-27",11.82,12.18,11.73,12.12,4.84,8000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":849,"transactions":9,"vwap":1157},"2026-03-26",11.41,11.57,11.15,11.56,0.44,3.96,{"date":1161,"open":1162,"high":1126,"low":1162,"close":1163,"change":100,"percent_change":1164,"volume":914,"transactions":9,"vwap":1163},"2026-03-25",10.88,11.12,-2.63,{"date":1166,"open":1130,"high":1130,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-24",11.27,11.42,-0.23,-1.97,10800,{"date":1173,"open":1174,"high":1174,"low":1111,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-23",11.84,11.65,-0.75,-6.05,63800,{"date":1180,"open":1175,"high":1181,"low":1175,"close":1182,"change":1183,"percent_change":25,"volume":1184,"transactions":9,"vwap":1182},"2026-03-20",12.56,12.4,0.82,52500,{"date":1186,"open":1187,"high":1131,"low":1188,"close":1118,"change":847,"percent_change":94,"volume":1071,"transactions":9,"vwap":1118},"2026-03-19",12.01,11.43,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-03-18",11.35,11.67,11.34,0.3,2.64,14100,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1133,"change":100,"percent_change":400,"volume":1196,"transactions":9,"vwap":1133},"2026-03-17",11.44,11.18,{"date":1202,"open":1203,"high":1192,"low":1167,"close":1192,"change":1204,"percent_change":130,"volume":1205,"transactions":9,"vwap":1192},"2026-03-16",11.4,-0.26,47200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":71,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-13",11.6,12,11.48,11.93,0.59,26000,{"date":1215,"open":1155,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-03-12",11.86,11.45,0.68,6.08,36300,{"date":1222,"open":1167,"high":1193,"low":1103,"close":1200,"change":280,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1200},"2026-03-11",0.9,29800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1125,"change":230,"percent_change":1230,"volume":752,"transactions":9,"vwap":1125},"2026-03-10",10.98,11.11,10.58,1.37,{"date":1232,"open":1233,"high":1130,"low":1162,"close":1120,"change":115,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1120},"2026-03-09",11.5,-2.84,61000,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-06",11.04,11.36,11.25,0.78,7.45,31800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":21,"percent_change":1250,"volume":872,"transactions":9,"vwap":1249},"2026-03-05",10.35,10.64,10.21,10.47,4.08,{"date":1252,"open":1253,"high":1254,"low":1075,"close":1088,"change":901,"percent_change":901,"volume":1255,"transactions":9,"vwap":1088},"2026-03-04",10.09,10.13,7600,{"date":1257,"open":1258,"high":1259,"low":1095,"close":1088,"change":959,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1088},"2026-03-03",10.23,10.62,5.12,11800,{"date":1263,"open":1264,"high":1264,"low":1058,"close":1265,"change":1204,"percent_change":1266,"volume":790,"transactions":9,"vwap":1265},"2026-03-02",10.1,9.57,-2.64,{"date":1268,"open":1269,"high":1270,"low":1079,"close":1079,"change":769,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1079},"2026-02-27",9.88,10.05,2.72,28400,{"date":1274,"open":1275,"high":1079,"low":1265,"close":1265,"change":1276,"percent_change":202,"volume":1277,"transactions":9,"vwap":1265},"2026-02-26",9.74,-0.1,23500,{"date":1279,"open":1280,"high":1275,"low":1056,"close":1281,"change":120,"percent_change":965,"volume":1282,"transactions":9,"vwap":1281},"2026-02-25",9.63,9.67,3000,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1089,"change":1204,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1089},"2026-02-24",10.07,9.75,-2.59,2400,{"date":1290,"open":1087,"high":1248,"low":1087,"close":1270,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1270},"2026-02-23",0.5,5.24,11300,{"date":1295,"open":945,"high":1296,"low":953,"close":1055,"change":810,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1055},"2026-02-20",9.89,-1.75,8700,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":239,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-19",9.93,9.72,0.31,6800,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1114,"percent_change":1310,"volume":1047,"transactions":9,"vwap":1309},"2026-02-18",9.82,9.53,9.69,-1.62,{"date":1312,"open":1313,"high":1314,"low":1080,"close":1315,"change":776,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-17",9.92,10.18,9.85,-0.61,25100,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1097,"change":1204,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1097},"2026-02-13",10.24,9.77,-2.56,8600,{"date":1325,"open":1253,"high":1326,"low":1327,"close":1328,"change":21,"percent_change":1329,"volume":872,"transactions":9,"vwap":1328},"2026-02-12",10.31,10.03,10.17,4.2,{"date":1331,"open":1265,"high":1089,"low":1265,"close":1332,"change":280,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-11",9.76,1.04,5400,{"date":1336,"open":1063,"high":1337,"low":1280,"close":1337,"change":239,"percent_change":1303,"volume":969,"transactions":9,"vwap":1337},"2026-02-10",9.66,{"date":1339,"open":1309,"high":1275,"low":947,"close":1280,"change":876,"percent_change":940,"volume":1340,"transactions":9,"vwap":1280},"2026-02-09",6900,{"date":1342,"open":1343,"high":1343,"low":1344,"close":945,"change":672,"percent_change":1345,"volume":1235,"transactions":9,"vwap":945},"2026-02-06",10.28,9.64,-9.28,{"date":1347,"open":1348,"high":1349,"low":1249,"close":1350,"change":974,"percent_change":596,"volume":1351,"transactions":9,"vwap":1350},"2026-02-05",10.59,10.76,10.67,18500,{"date":1353,"open":1354,"high":1113,"low":1354,"close":1355,"change":156,"percent_change":1356,"volume":981,"transactions":9,"vwap":1355},"2026-02-04",10.42,10.5,-2.23,{"date":1358,"open":1359,"high":1111,"low":1360,"close":1361,"change":876,"percent_change":1107,"volume":1255,"transactions":9,"vwap":1361},"2026-02-03",10.75,10.57,10.74,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1213,"transactions":9,"vwap":1366},"2026-02-02",11.17,10.68,10.79,-0.28,-2.53,{"date":1370,"open":1104,"high":1371,"low":1105,"close":1104,"change":864,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1104},"2026-01-30",11.22,3.17,34800,{"date":1375,"open":1349,"high":1125,"low":1105,"close":1105,"change":804,"percent_change":72,"volume":1376,"transactions":9,"vwap":1105},"2026-01-29",21600,{"date":1378,"open":1259,"high":1359,"low":1379,"close":1365,"change":71,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1365},"2026-01-28",10.61,0.66,8200,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1379,"change":905,"percent_change":847,"volume":1386,"transactions":9,"vwap":1379},"2026-01-27",10.55,10.71,11900,{"date":1388,"open":1360,"high":1389,"low":1360,"close":1259,"change":239,"percent_change":1390,"volume":783,"transactions":9,"vwap":1259},"2026-01-26",10.66,0.28,{"date":1392,"open":1393,"high":1350,"low":1393,"close":1348,"change":240,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1348},"2026-01-23",10.43,3.22,4500,{"date":1397,"open":1074,"high":1326,"low":1074,"close":1398,"change":901,"percent_change":901,"volume":1399,"transactions":9,"vwap":1398},"2026-01-22",10.26,5700,{"date":1401,"open":1402,"high":1348,"low":1403,"close":1398,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2026-01-21",10.54,10.11,-0.6,-5.52,41300,{"date":1408,"open":1350,"high":1409,"low":1402,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-20",10.91,10.86,0.43,4.12,20800,{"date":1415,"open":1416,"high":1393,"low":1246,"close":1393,"change":269,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1393},"2026-01-16",10.39,1.07,5100,{"date":1420,"open":1421,"high":1422,"low":1248,"close":1423,"change":1424,"percent_change":1425,"volume":1003,"transactions":9,"vwap":1423},"2026-01-15",10.4,10.44,10.32,-0.38,-3.55,{"date":1427,"open":1428,"high":1429,"low":1379,"close":1430,"change":144,"percent_change":924,"volume":998,"transactions":9,"vwap":1430},"2026-01-14",10.82,10.85,10.7,{"date":1432,"open":1379,"high":1410,"low":1379,"close":1433,"change":776,"percent_change":1050,"volume":1293,"transactions":9,"vwap":1433},"2026-01-13",10.72,{"date":1435,"open":1436,"high":1111,"low":1349,"close":1437,"change":776,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-12",11.03,10.78,-0.55,17300,{"date":1441,"open":1442,"high":1104,"low":1366,"close":1106,"change":1204,"percent_change":1443,"volume":942,"transactions":9,"vwap":1106},"2026-01-09",10.8,-2.34,{"date":1445,"open":1193,"high":1193,"low":1121,"close":1446,"change":722,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-08",11.1,-1.16,11200,{"date":1450,"open":1446,"high":1451,"low":1446,"close":1452,"change":691,"percent_change":1453,"volume":1171,"transactions":9,"vwap":1452},"2026-01-07",11.29,11.23,2.28,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1227,"change":1458,"percent_change":1459,"volume":853,"transactions":9,"vwap":1227},"2026-01-06",11.61,10.97,-0.5,-4.36,{"date":1461,"open":1146,"high":1146,"low":1133,"close":1210,"change":105,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1210},"2026-01-05",-4.01,12000,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1107,"percent_change":1469,"volume":849,"transactions":9,"vwap":1468},"2026-01-02",12.38,11.91,11.96,-3.7,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-31",12.1,12.43,12.42,0.38,3.16,18200,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":269,"percent_change":1482,"volume":1084,"transactions":9,"vwap":1481},"2025-12-30",11.97,12.04,0.92,{"date":1484,"open":1485,"high":1468,"low":1485,"close":1211,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1211},"2025-12-29",11.78,0.22,1.88,5000,{"date":1490,"open":1491,"high":1139,"low":1492,"close":1492,"change":239,"percent_change":769,"volume":1282,"transactions":9,"vwap":1492},"2025-12-26",11.75,11.71,{"date":1494,"open":1139,"high":1139,"low":1192,"close":1495,"change":730,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-24",11.68,-1.68,1600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1500,"change":280,"percent_change":1503,"volume":919,"transactions":9,"vwap":1500},"2025-12-23",11.88,11.9,11.87,0.85,{"date":1505,"open":1506,"high":1174,"low":1495,"close":1485,"change":100,"percent_change":817,"volume":1507,"transactions":9,"vwap":1485},"2025-12-22",11.8,12100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":100,"percent_change":633,"volume":993,"transactions":9,"vwap":1513},"2025-12-19",12.17,12.2,12.07,12.08,{"date":1515,"open":1516,"high":1182,"low":1472,"close":1466,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1466},"2025-12-18",12.28,-0.14,-1.12,3900,{"date":1521,"open":1182,"high":1522,"low":1523,"close":1524,"change":974,"percent_change":1525,"volume":1488,"transactions":9,"vwap":1524},"2025-12-17",12.59,12.36,12.52,1.38,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":788,"percent_change":326,"volume":981,"transactions":9,"vwap":1531},"2025-12-16",12.16,12.51,12.15,12.35,{"date":1533,"open":1502,"high":1534,"low":1502,"close":1528,"change":587,"percent_change":682,"volume":1535,"transactions":9,"vwap":1528},"2025-12-15",12.22,13300,{"date":1537,"open":1148,"high":1513,"low":1148,"close":1512,"change":1158,"percent_change":1538,"volume":883,"transactions":9,"vwap":1512},"2025-12-12",3.78,{"date":1540,"open":1506,"high":1506,"low":1541,"close":1542,"change":832,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-11",11.55,11.63,-2.6,4300,{"date":1546,"open":1522,"high":1522,"low":1216,"close":1547,"change":1548,"percent_change":1549,"volume":1298,"transactions":9,"vwap":1547},"2025-12-10",11.94,-0.71,-5.61,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":690,"percent_change":715,"volume":1554,"transactions":9,"vwap":1553},"2025-12-09",12.39,12.65,3800,{"date":1556,"open":1473,"high":1557,"low":1473,"close":1557,"change":344,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-08",12.63,1.69,4700,{"date":1561,"open":1562,"high":1474,"low":1562,"close":1474,"change":144,"percent_change":1114,"volume":1563,"transactions":9,"vwap":1474},"2025-12-05",12.29,3600,{"date":1565,"open":1473,"high":1566,"low":1567,"close":1568,"change":810,"percent_change":739,"volume":1569,"transactions":9,"vwap":1568},"2025-12-04",12.48,12.31,12.44,3300,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1169,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-03",12.9,12.61,-1.79,1300,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":587,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-02",12.69,12.84,0.71,2300,{"date":1583,"open":1584,"high":1584,"low":1568,"close":1585,"change":1586,"percent_change":382,"volume":1587,"transactions":9,"vwap":1585},"2025-12-01",12.86,12.75,0.23,7200,{"date":1589,"open":1590,"high":1591,"low":1566,"close":1524,"change":1517,"percent_change":552,"volume":853,"transactions":9,"vwap":1524},"2025-11-28",12.66,12.67,{"date":1593,"open":1572,"high":1572,"low":1473,"close":1590,"change":161,"percent_change":1594,"volume":800,"transactions":9,"vwap":1590},"2025-11-26",-1.94,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1418,"transactions":9,"vwap":1599},"2025-11-25",13.64,12.89,12.91,-0.76,-5.56,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":605,"percent_change":1608,"volume":796,"transactions":9,"vwap":1607},"2025-11-24",14.09,14.11,13.59,13.67,-2.98,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1604,"change":887,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1604},"2025-11-21",15.1,13.86,-7.18,31100,{"date":1616,"open":1617,"high":24,"low":1617,"close":24,"change":1580,"percent_change":1618,"volume":1439,"transactions":9,"vwap":24},"2025-11-20",13.35,4.91,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":876,"percent_change":1625,"volume":961,"transactions":9,"vwap":1624},"2025-11-19",14.51,14.55,14.4,14.47,-0.34,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":120,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-18",14.92,14.36,14.52,-0.82,15600,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":682,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-17",13.92,14.76,14.64,5.4,12700,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1082,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-14",14.3,13.72,13.89,0.94,13000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":682,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-13",13.37,13.84,13,13.76,5.76,7000,{"date":1656,"open":1657,"high":1658,"low":1572,"close":1658,"change":1517,"percent_change":1659,"volume":1334,"transactions":9,"vwap":1658},"2025-11-12",12.98,13.01,-1.06,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":690,"percent_change":230,"volume":822,"transactions":9,"vwap":1665},"2025-11-11",13.21,13.29,13.06,13.15,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":832,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-10",13.02,13.33,13.13,-2.31,13800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":917,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-07",14.13,14.16,13.44,-2.96,32600,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":777,"transactions":9,"vwap":1684},"2025-11-06",13.43,13.99,13.85,0.42,3.13,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1682,"change":832,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1682},"2025-11-05",13.65,13.69,13.23,-2.26,15400,{"date":1695,"open":1696,"high":1697,"low":1606,"close":1698,"change":240,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-04",13.91,13.95,13.74,2.46,17500,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":71,"percent_change":1706,"volume":1477,"transactions":9,"vwap":1705},"2025-11-03",13.39,13.82,13.41,0.52,{"date":1708,"open":1709,"high":1607,"low":1710,"close":1710,"change":161,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-31",13.66,13.34,-1.84,8400,{"date":1714,"open":1715,"high":1606,"low":1716,"close":1606,"change":1475,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1606},"2025-10-30",13.36,13.1,2.88,8900,{"date":1720,"open":1716,"high":1721,"low":1722,"close":1662,"change":1194,"percent_change":1002,"volume":843,"transactions":9,"vwap":1662},"2025-10-29",13.25,12.76,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1599,"change":240,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1599},"2025-10-28",12.71,12.93,2.62,2800,{"date":1730,"open":1566,"high":1731,"low":1182,"close":1732,"change":120,"percent_change":1733,"volume":1569,"transactions":9,"vwap":1732},"2025-10-27",12.62,12.58,-0.94,{"date":1735,"open":1181,"high":1736,"low":1529,"close":1736,"change":37,"percent_change":1737,"volume":1519,"transactions":9,"vwap":1736},"2025-10-24",12.7,-1.7,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":579,"volume":1744,"transactions":9,"vwap":1742},"2025-10-23",13.27,12.85,12.92,-0.53,2700,{"date":1746,"open":1658,"high":1747,"low":1658,"close":1748,"change":72,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-22",13.61,13.45,3.62,25600,{"date":1752,"open":1662,"high":1753,"low":1754,"close":1657,"change":1755,"percent_change":848,"volume":1756,"transactions":9,"vwap":1657},"2025-10-21",13.22,12.94,-0.15,3100,{"date":1758,"open":1617,"high":1649,"low":1670,"close":1670,"change":105,"percent_change":1759,"volume":1756,"transactions":9,"vwap":1670},"2025-10-20",-3.53,{"date":1761,"open":1612,"high":1762,"low":1763,"close":1747,"change":655,"percent_change":298,"volume":1744,"transactions":9,"vwap":1747},"2025-10-17",13.9,13.56,{"date":1765,"open":1766,"high":1684,"low":1766,"close":1643,"change":959,"percent_change":1767,"volume":849,"transactions":9,"vwap":1643},"2025-10-16",13.2,3.7,{"date":1769,"open":1754,"high":1770,"low":1741,"close":1691,"change":144,"percent_change":1755,"volume":1771,"transactions":9,"vwap":1691},"2025-10-15",13.42,4600,{"date":1773,"open":1683,"high":1774,"low":1721,"close":1721,"change":1775,"percent_change":1776,"volume":1581,"transactions":9,"vwap":1721},"2025-10-14",14.05,-0.36,-2.65,{"date":1778,"open":1644,"high":1644,"low":1747,"close":1747,"change":1779,"percent_change":1780,"volume":1439,"transactions":9,"vwap":1747},"2025-10-13",-0.86,-5.94,{"date":1782,"open":1663,"high":1624,"low":1663,"close":1624,"change":281,"percent_change":343,"volume":926,"transactions":9,"vwap":1624},"2025-10-10",{"date":1784,"open":1742,"high":1715,"low":1598,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-09",13.32,0.45,3.5,21400,{"date":1790,"open":1740,"high":1740,"low":1791,"close":1791,"change":605,"percent_change":1792,"volume":1771,"transactions":9,"vwap":1791},"2025-10-08",12.87,-3.16,{"date":1794,"open":1754,"high":1795,"low":1754,"close":1663,"change":1796,"percent_change":1797,"volume":800,"transactions":9,"vwap":1663},"2025-10-07",13.38,0.46,3.59,{"date":1799,"open":1800,"high":1741,"low":1591,"close":1801,"change":1276,"percent_change":94,"volume":1802,"transactions":9,"vwap":1801},"2025-10-06",12.78,12.83,7400,{"date":1804,"open":1725,"high":1726,"low":1591,"close":1726,"change":260,"percent_change":1316,"volume":1805,"transactions":9,"vwap":1726},"2025-10-03",9200,{"date":1807,"open":1808,"high":1721,"low":1658,"close":1658,"change":826,"percent_change":832,"volume":1809,"transactions":9,"vwap":1658},"2025-10-02",13.09,1900,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":120,"percent_change":562,"volume":790,"transactions":9,"vwap":1813},"2025-10-01",13.26,13.05,{"date":1815,"open":1682,"high":1816,"low":1817,"close":1817,"change":776,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-30",13.5,13.17,-0.45,19000,{"date":1821,"open":1726,"high":1822,"low":1726,"close":1691,"change":468,"percent_change":1823,"volume":1805,"transactions":9,"vwap":1691},"2025-09-29",13.31,0.61,{"date":1825,"open":1785,"high":1785,"low":1670,"close":1665,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1665},"2025-09-26",-0.39,-2.88,24000,{"date":1830,"open":1747,"high":1831,"low":1832,"close":1833,"change":769,"percent_change":1834,"volume":843,"transactions":9,"vwap":1833},"2025-09-25",13.75,13.49,13.54,1.96,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":269,"percent_change":1065,"volume":1839,"transactions":9,"vwap":1838},"2025-09-24",12.95,13.28,3500,{"date":1841,"open":1842,"high":1753,"low":1842,"close":1817,"change":681,"percent_change":1796,"volume":1843,"transactions":9,"vwap":1817},"2025-09-23",12.79,2000,{"date":1845,"open":1669,"high":1846,"low":1847,"close":1847,"change":144,"percent_change":1755,"volume":1802,"transactions":9,"vwap":1847},"2025-09-22",13.4,13.11,{"date":1849,"open":1658,"high":1850,"low":1658,"close":1670,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1670},"2025-09-19",13.18,0.32,2.5,10100,{"date":1855,"open":1847,"high":1670,"low":1800,"close":1856,"change":909,"percent_change":1857,"volume":796,"transactions":9,"vwap":1856},"2025-09-18",12.81,-3.54,{"date":1859,"open":1651,"high":1785,"low":1860,"close":1838,"change":804,"percent_change":1475,"volume":1418,"transactions":9,"vwap":1838},"2025-09-17",12.68,{"date":1862,"open":1663,"high":1770,"low":1691,"close":1691,"change":587,"percent_change":1218,"volume":1563,"transactions":9,"vwap":1691},"2025-09-16",{"date":1864,"open":1664,"high":1865,"low":1572,"close":1865,"change":804,"percent_change":1475,"volume":1334,"transactions":9,"vwap":1865},"2025-09-15",13.14,{"date":1867,"open":1584,"high":1808,"low":1722,"close":1808,"change":1868,"percent_change":1869,"volume":877,"transactions":9,"vwap":1808},"2025-09-12",0.4,3.15,{"date":1871,"open":1865,"high":1865,"low":1860,"close":1578,"change":1872,"percent_change":1873,"volume":866,"transactions":9,"vwap":1578},"2025-09-11",-0.65,-4.87,{"date":1875,"open":1721,"high":1748,"low":1665,"close":1710,"change":622,"percent_change":468,"volume":1876,"transactions":9,"vwap":1710},"2025-09-10",9400,{"date":1878,"open":1740,"high":1705,"low":1740,"close":1669,"change":1879,"percent_change":1880,"volume":812,"transactions":9,"vwap":1669},"2025-09-09",0.35,2.7,{"date":1882,"open":1791,"high":1691,"low":1791,"close":1657,"change":901,"percent_change":901,"volume":1883,"transactions":9,"vwap":1657},"2025-09-08",5800,{"date":1885,"open":1572,"high":1812,"low":1886,"close":1657,"change":1114,"percent_change":1887,"volume":1507,"transactions":9,"vwap":1657},"2025-09-05",12.73,-1.22,{"date":1889,"open":1689,"high":1689,"low":1865,"close":1865,"change":857,"percent_change":1890,"volume":966,"transactions":9,"vwap":1865},"2025-09-04",-4.51,{"date":1892,"open":1652,"high":1652,"low":1652,"close":1652,"change":587,"percent_change":1380,"volume":174,"transactions":9,"vwap":1652},"2025-09-03",{"date":1894,"open":1895,"high":1896,"low":1597,"close":1607,"change":788,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1607},"2025-09-02",13.88,13.94,1.41,15900,{"date":1900,"open":1766,"high":1901,"low":1766,"close":1902,"change":691,"percent_change":1903,"volume":1047,"transactions":9,"vwap":1902},"2025-08-29",13.58,13.48,1.89,{"date":1905,"open":1649,"high":1770,"low":1691,"close":1691,"change":826,"percent_change":100,"volume":1906,"transactions":9,"vwap":1691},"2025-08-28",1700,{"date":1908,"open":1822,"high":1649,"low":1740,"close":1740,"change":221,"percent_change":1909,"volume":966,"transactions":9,"vwap":1740},"2025-08-27",-1.99,{"date":1911,"open":1763,"high":1763,"low":1748,"close":1833,"change":1045,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1833},"2025-08-26",-1.31,700,{"date":1915,"open":1916,"high":1643,"low":1832,"close":1643,"change":1917,"percent_change":1918,"volume":1298,"transactions":9,"vwap":1643},"2025-08-25",13.55,0.36,2.69,{"date":1920,"open":1921,"high":1921,"low":1721,"close":1715,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1715},"2025-08-22",14.25,-1.25,-8.56,15000,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":587,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-21",14.79,14.61,0.62,800,{"date":1932,"open":1933,"high":1934,"low":1630,"close":1630,"change":230,"percent_change":1333,"volume":1288,"transactions":9,"vwap":1630},"2025-08-20",14.56,14.65,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":776,"percent_change":605,"volume":1288,"transactions":9,"vwap":1940},"2025-08-19",14.23,14.43,14.2,14.37,{"date":1942,"open":1943,"high":1943,"low":1938,"close":1938,"change":655,"percent_change":1600,"volume":1944,"transactions":9,"vwap":1938},"2025-08-18",14.58,400,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":769,"percent_change":1949,"volume":906,"transactions":9,"vwap":1948},"2025-08-15",14.35,14.54,1.82,{"date":1951,"open":1921,"high":1952,"low":1921,"close":1953,"change":1954,"percent_change":1955,"volume":1418,"transactions":9,"vwap":1953},"2025-08-14",14.46,14.28,0.53,3.85,{"date":1957,"open":1958,"high":1958,"low":1831,"close":1831,"change":1959,"percent_change":1960,"volume":1809,"transactions":9,"vwap":1831},"2025-08-13",14.17,-0.68,-4.71,{"date":1962,"open":1963,"high":1963,"low":1938,"close":1938,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1938},"2025-08-12",15.22,-1.07,-6.9,7500,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1586,"percent_change":1971,"volume":1883,"transactions":9,"vwap":1970},"2025-08-11",15.19,15.5,1.51,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":901,"percent_change":901,"volume":771,"transactions":9,"vwap":1975},"2025-08-08",15.09,15.27,{"date":1977,"open":1934,"high":1978,"low":1934,"close":1975,"change":587,"percent_change":1212,"volume":1399,"transactions":9,"vwap":1975},"2025-08-07",15.44,{"date":1980,"open":1981,"high":1982,"low":1981,"close":24,"change":1983,"percent_change":588,"volume":1047,"transactions":9,"vwap":24},"2025-08-06",15.07,15.28,0.18,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":144,"percent_change":722,"volume":1569,"transactions":9,"vwap":1989},"2025-08-05",14.91,15.36,14.9,15,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1050,"percent_change":1995,"volume":859,"transactions":9,"vwap":1994},"2025-08-04",15.34,15.35,15.02,-3.59,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-01",15.48,16.15,15.58,0.67,4.49,33100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1986,"change":959,"percent_change":2009,"volume":981,"transactions":9,"vwap":1986},"2025-07-31",14.66,14.95,14.49,3.4,{"date":2011,"open":2012,"high":1943,"low":2013,"close":2014,"change":1194,"percent_change":2015,"volume":914,"transactions":9,"vwap":2014},"2025-07-30",14.12,14.06,14.42,2.12,{"date":2017,"open":2018,"high":1937,"low":2018,"close":2012,"change":804,"percent_change":1917,"volume":1771,"transactions":9,"vwap":2012},"2025-07-29",13.96,{"date":2020,"open":1896,"high":1675,"low":1896,"close":2021,"change":269,"percent_change":2022,"volume":771,"transactions":9,"vwap":2021},"2025-07-28",14.07,0.79,{"date":2024,"open":2025,"high":2026,"low":2018,"close":2018,"change":1775,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2018},"2025-07-25",14.27,14.39,-2.51,1800,{"date":2030,"open":1675,"high":2031,"low":1675,"close":2032,"change":1879,"percent_change":2033,"volume":1282,"transactions":9,"vwap":2032},"2025-07-24",14.34,14.32,2.51,{"date":2035,"open":2018,"high":2012,"low":1697,"close":2036,"change":832,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-23",13.97,-2.17,9900,{"date":2040,"open":2041,"high":2041,"low":1921,"close":1953,"change":857,"percent_change":2042,"volume":910,"transactions":9,"vwap":1953},"2025-07-22",14.75,-4.16,{"date":2044,"open":1622,"high":1988,"low":1952,"close":1988,"change":1303,"percent_change":2015,"volume":919,"transactions":9,"vwap":1988},"2025-07-21",{"date":2046,"open":1642,"high":2047,"low":1642,"close":2048,"change":525,"percent_change":1019,"volume":910,"transactions":9,"vwap":2048},"2025-07-18",14.74,14.59,{"date":2050,"open":2051,"high":1986,"low":2052,"close":1622,"change":1107,"percent_change":2053,"volume":1718,"transactions":9,"vwap":1622},"2025-07-17",14.71,14.5,-3.06,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":1045,"percent_change":2059,"volume":1418,"transactions":9,"vwap":2058},"2025-07-16",15.13,15.64,15.01,-1.18,{"date":2061,"open":2032,"high":1969,"low":2032,"close":1969,"change":2062,"percent_change":2063,"volume":1395,"transactions":9,"vwap":1969},"2025-07-15",0.76,5.27,{"date":2065,"open":2066,"high":2066,"low":1938,"close":1938,"change":722,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1938},"2025-07-14",14.69,-0.89,4800,{"date":2070,"open":2071,"high":2072,"low":2071,"close":1933,"change":1475,"percent_change":2073,"volume":1587,"transactions":9,"vwap":1933},"2025-07-11",14.44,14.63,2.68,{"date":2075,"open":1940,"high":1940,"low":2076,"close":2077,"change":730,"percent_change":2078,"volume":2068,"transactions":9,"vwap":2077},"2025-07-10",14,14.18,-1.39,{"date":2080,"open":2031,"high":2066,"low":2031,"close":2081,"change":924,"percent_change":544,"volume":2082,"transactions":9,"vwap":2081},"2025-07-09",14.38,13100,{"date":2084,"open":2048,"high":2048,"low":1938,"close":2085,"change":45,"percent_change":2086,"volume":877,"transactions":9,"vwap":2085},"2025-07-08",14.57,-1.42,{"date":2088,"open":1642,"high":2089,"low":1642,"close":2090,"change":1796,"percent_change":2091,"volume":1261,"transactions":9,"vwap":2090},"2025-07-07",14.97,14.78,3.21,{"date":2093,"open":1940,"high":2026,"low":2094,"close":2032,"change":161,"percent_change":2095,"volume":1381,"transactions":9,"vwap":2032},"2025-07-03",14.26,-1.72,{"date":2097,"open":2098,"high":2098,"low":2085,"close":2085,"change":2099,"percent_change":2100,"volume":1559,"transactions":9,"vwap":2085},"2025-07-02",15.03,-0.43,-2.87,{"date":2102,"open":2103,"high":2103,"low":2104,"close":1989,"change":1438,"percent_change":1857,"volume":1010,"transactions":9,"vwap":1989},"2025-07-01",15.79,14.7,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":901,"percent_change":901,"volume":2111,"transactions":9,"vwap":2110},"2025-06-30",15.66,15.71,15.53,15.55,13200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2110,"change":655,"percent_change":2117,"volume":1261,"transactions":9,"vwap":2110},"2025-06-27",15.56,15.82,15.32,-0.7,{"date":2119,"open":2120,"high":2120,"low":2107,"close":2107,"change":1872,"percent_change":2121,"volume":1750,"transactions":9,"vwap":2107},"2025-06-26",16.030001,-3.99,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":788,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-06-25",16.2,16.32,16.31,1.18,6700,{"date":2130,"open":2131,"high":2125,"low":2132,"close":2133,"change":1107,"percent_change":2134,"volume":783,"transactions":9,"vwap":2133},"2025-06-24",16.3,16.02,16.12,-2.77,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2099,"percent_change":1368,"volume":838,"transactions":9,"vwap":2139},"2025-06-23",17.01,17.25,16.58,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2137,"change":525,"percent_change":764,"volume":2144,"transactions":9,"vwap":2137},"2025-06-20",16.75,17.18,5300,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":730,"percent_change":1447,"volume":1883,"transactions":9,"vwap":2149},"2025-06-18",17.16,16.64,16.97,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":1685,"percent_change":2033,"volume":1066,"transactions":9,"vwap":2153},"2025-06-17",17.07,17.17,16.84,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2142,"change":2160,"percent_change":2161,"volume":1386,"transactions":9,"vwap":2142},"2025-06-16",16.77,16.85,16.59,-0.54,-3.12,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2062,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-13",17.12,17.39,16.79,17.29,4.6,15800,{"date":2171,"open":2158,"high":2158,"low":2172,"close":2172,"change":622,"percent_change":681,"volume":1497,"transactions":9,"vwap":2172},"2025-06-12",16.53,{"date":2174,"open":2124,"high":2175,"low":2133,"close":2176,"change":249,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-11",16.62,16.52,1.23,7750,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2125,"change":260,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2125},"2025-06-10",16.14,16.4,-0.49,2250,{"date":2186,"open":2187,"high":2187,"low":2124,"close":2182,"change":1517,"percent_change":534,"volume":2188,"transactions":9,"vwap":2182},"2025-06-09",16.5,4350,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2160,"percent_change":1792,"volume":2195,"transactions":9,"vwap":2194},"2025-06-06",16.48,16.74,16.46,16.54,2450,{"date":2197,"open":2198,"high":2199,"low":2192,"close":2198,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2198},"2025-06-05",17.08,17.24,0.14,0.83,4950,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":595,"percent_change":1580,"volume":1554,"transactions":9,"vwap":2206},"2025-06-04",16.82,16.94,16.68,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2205,"change":1959,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2205},"2025-06-03",17.48,16.78,-3.89,11500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2218,"change":2200,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-02",17.76,18.12,17.5,0.81,19550,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2200,"percent_change":2219,"volume":2227,"transactions":9,"vwap":2226},"2025-05-30",17.64,17.78,17.28,17.36,9300,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":1517,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-29",16.9,17.58,17.22,-0.81,20400,{"date":2236,"open":2237,"high":2226,"low":2237,"close":2226,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2226},"2025-05-28",16.76,0.64,3.83,11600,{"date":2242,"open":2243,"high":2218,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-27",17.26,16.72,-1.1,-6.17,12050,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":681,"percent_change":864,"volume":2253,"transactions":9,"vwap":2252},"2025-05-23",18.72,17.72,17.82,27450,{"date":2255,"open":2256,"high":2257,"low":2210,"close":2216,"change":2200,"percent_change":2022,"volume":926,"transactions":9,"vwap":2216},"2025-05-22",17.92,18,{"date":2259,"open":2154,"high":2260,"low":2207,"close":2261,"change":2262,"percent_change":613,"volume":2263,"transactions":9,"vwap":2261},"2025-05-21",17.66,17.62,1.28,30550,{"date":2265,"open":2266,"high":2182,"low":2181,"close":2267,"change":2200,"percent_change":2268,"volume":828,"transactions":9,"vwap":2267},"2025-05-20",16.18,16.34,0.86,{"date":2270,"open":2148,"high":2148,"low":2181,"close":2124,"change":1983,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2124},"2025-05-19",1.12,13450,{"date":2274,"open":2175,"high":2175,"low":2132,"close":2132,"change":1458,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2132},"2025-05-16",-3.03,8750,{"date":2278,"open":2192,"high":2279,"low":2176,"close":2176,"change":260,"percent_change":105,"volume":2280,"transactions":9,"vwap":2176},"2025-05-15",16.92,24650,{"date":2282,"open":2193,"high":2148,"low":2283,"close":2284,"change":2200,"percent_change":1503,"volume":2285,"transactions":9,"vwap":2284},"2025-05-14",16.42,16.6,16250,{"date":2287,"open":2193,"high":2191,"low":2288,"close":2193,"change":1114,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2193},"2025-05-13",16.28,-0.96,14000,{"date":2292,"open":2175,"high":2293,"low":2193,"close":2175,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2175},"2025-05-12",17.040001,-1.92,-10.36,35200,{"date":2298,"open":2299,"high":2250,"low":2299,"close":2300,"change":681,"percent_change":1851,"volume":2301,"transactions":9,"vwap":2300},"2025-05-09",18.28,18.54,14450,{"date":2303,"open":2304,"high":2305,"low":2257,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-08",18.74,18.92,18.48,-0.72,-3.75,22700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":730,"percent_change":202,"volume":2316,"transactions":9,"vwap":2315},"2025-05-07",19.08,19.5,18.94,19.2,5950,{"date":2318,"open":2319,"high":2320,"low":2312,"close":2321,"change":1158,"percent_change":1002,"volume":2322,"transactions":9,"vwap":2321},"2025-05-06",19.48,19.56,19.4,25700,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1983,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-05",19.24,18.56,18.96,0.96,20700,{"date":2331,"open":2313,"high":2313,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-05-02",18.7,18.78,-1.52,-7.49,17100,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2339,"change":156,"percent_change":191,"volume":2341,"transactions":9,"vwap":2339},"2025-05-01",20.3,19.6,33850,{"date":2343,"open":2344,"high":176,"low":2345,"close":2346,"change":280,"percent_change":959,"volume":2347,"transactions":9,"vwap":2346},"2025-04-30",21.18,20.5,20.54,20850,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":100,"percent_change":458,"volume":2354,"transactions":9,"vwap":2353},"2025-04-29",20.88,21.08,20.18,20.44,17250,{"date":2356,"open":2350,"high":2357,"low":2358,"close":2359,"change":1114,"percent_change":94,"volume":2360,"transactions":9,"vwap":2359},"2025-04-28",21.32,20.38,20.74,22650,{"date":180,"open":2362,"high":2363,"low":2364,"close":2365,"change":826,"percent_change":924,"volume":2366,"transactions":9,"vwap":2365},20.94,21.34,20.76,20.9,30400]