[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USOY":3,"homepage-market-summary":30,"stock-historical-USOY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USOY","2026-10-08",{"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},"Defiance Oil Enhanced Options Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},44.8767,3.276,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.3,7.31,7.4094,7.25,7.245,0.055,0.76,538445.300214,9.58,6.35,410455.00085608364,29.4,605,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":39,"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":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},10.93,340042,124115505.214877,-32.59,"2025-04-28",[185,188,198,207,217,228,239,247,258,268,278,288,299,309,318,327,336,345,356,367,376,386,394,401,411,420,427,435,444,453,463,474,483,491,498,507,515,523,533,542,551,558,567,576,585,595,602,613,623,630,637,643,651,658,666,675,684,691,697,707,716,721,728,736,742,749,756,763,772,777,784,792,797,803,812,819,825,832,836,841,848,853,860,867,873,880,889,898,906,915,921,925,931,937,944,952,960,969,978,985,993,1001,1007,1015,1022,1028,1033,1038,1046,1052,1061,1066,1073,1081,1088,1094,1100,1106,1110,1116,1123,1130,1136,1141,1144,1150,1158,1161,1167,1174,1181,1188,1196,1201,1207,1212,1217,1222,1228,1233,1238,1244,1247,1252,1257,1262,1269,1275,1280,1285,1291,1296,1302,1309,1314,1319,1324,1330,1335,1339,1343,1347,1352,1358,1361,1366,1371,1376,1380,1385,1392,1397,1401,1407,1413,1418,1424,1427,1431,1437,1442,1446,1453,1458,1464,1471,1476,1481,1486,1491,1498,1503,1507,1511,1516,1522,1527,1532,1535,1538,1542,1546,1551,1557,1564,1568,1572,1577,1580,1587,1591,1594,1598,1603,1607,1611,1614,1618,1622,1627,1631,1636,1641,1648,1654,1660,1665,1671,1677,1681,1685,1690,1693,1697,1701,1704,1710,1713,1717,1720,1725,1730,1735,1739,1743,1746,1749,1752,1756,1761,1765,1770,1774,1778,1783,1786,1792,1796,1802,1807,1811,1815,1820,1824,1829,1834,1840,1843,1847,1850,1854,1858,1861,1865,1871,1876,1880,1883,1889,1891,1896,1901,1904,1909,1914,1917,1922,1926,1929,1932,1936,1940,1945,1949,1952,1956,1960,1966,1970,1977,1980,1983,1987,1991,1995,1999,2002,2005,2008,2011,2015,2018,2021,2024,2027,2033,2040,2045,2052,2057,2062,2067,2071,2076,2080,2084,2090,2098,2104,2111,2119,2127,2135,2141,2148,2155,2160,2167,2172,2176,2178,2185,2192,2197,2203,2208,2214,2217,2221,2225,2229,2232,2236,2239,2244,2250,2257,2262,2268,2273,2281,2284,2289,2294,2299],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1754,7.3435,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",7.28,7.38,7.2,-0.035,-0.48,374757.461443,1424,7.2552,{"date":199,"open":192,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",7.29,7.1519,0.03,0.41,285239.715333,1735,7.2164,{"date":208,"open":209,"high":210,"low":211,"close":20,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",7.32,7.36,7.22,-0.14,-1.89,699004.478829,2410,7.2717,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",7.4,7.425,7.12,7.39,-0.105,-1.4,550445.755943,2652,7.2746,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",7.37,7.53,7.3195,7.495,0.135,1.83,261492.275477,1357,7.4219,{"date":240,"open":241,"high":242,"low":241,"close":210,"change":168,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",7.34,7.455,1.66,424305.956608,1547,7.396,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",7.35,7.415,7.235,7.24,-0.26,-3.47,306957.143999,2046,7.3219,{"date":259,"open":260,"high":261,"low":222,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",7.64,7.68,7.5,0.06,0.81,538593.343766,2251,7.5088,{"date":269,"open":270,"high":271,"low":219,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",7.52,7.6,7.44,-0.2042,-2.67,419471.218788,2012,7.4889,{"date":279,"open":280,"high":281,"low":231,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",7.55,7.735,7.6442,0.1342,1.79,335418.819682,1757,7.6289,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",7.42,7.535,7.405,7.51,0.205,2.81,431314.129625,1935,7.4792,{"date":300,"open":191,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",7.475,7.23,7.305,-0.185,-2.47,469464.225237,2370,7.3586,{"date":310,"open":311,"high":311,"low":290,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",7.73,7.49,-0.23,-2.98,908185.023929,3253,7.5386,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":67,"volume":324,"transactions":325,"vwap":326},"2026-09-18",7.75,7.79,7.72,-0.0041,788332.045845,2195,7.8048,{"date":328,"open":261,"high":329,"low":260,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",7.76,7.7241,-0.1059,-1.35,542967.92238,1843,7.6943,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":274,"volume":342,"transactions":343,"vwap":344},"2026-09-16",7.97,7.78,7.83,-0.215,356042.897193,1733,7.8618,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",7.94,8.14,7.925,8.045,0.195,2.48,607362.130842,2493,8.0377,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",7.93,8,7.77,7.85,0.0956,1.23,697794.29304,2927,7.8868,{"date":368,"open":281,"high":329,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",7.665,7.7544,-0.1906,-2.4,341862.721001,1955,7.7189,{"date":377,"open":321,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",7.955,7.695,7.945,0.2796,3.65,549277.443409,2503,7.8463,{"date":387,"open":271,"high":261,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":287},"2026-09-09",7.575,7.6654,0.1754,2.34,533558.828319,2184,{"date":395,"open":272,"high":262,"low":219,"close":312,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",0.145,1.97,703416.131102,2355,7.4537,{"date":402,"open":190,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",7.355,7.18,7.345,-0.0004,-0.01,284282.324378,1505,7.2596,{"date":412,"open":210,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":308},"2026-09-03",7.41,7.3023,7.3454,-0.0396,-0.54,314861.47646,1445,{"date":421,"open":209,"high":413,"low":422,"close":423,"change":202,"percent_change":203,"volume":424,"transactions":425,"vwap":426},"2026-09-02",7.2608,7.385,180085.336717,1016,7.3427,{"date":428,"open":192,"high":210,"low":429,"close":403,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",7.1642,0.275,3.88,290470.762158,1763,7.2609,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":396,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",7.03,7.11,7.08,2.09,335280.85718,1409,7.0708,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":407,"percent_change":212,"volume":450,"transactions":451,"vwap":452},"2026-08-28",6.89,6.9492,6.8601,6.935,266407.495831,1472,6.92,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",6.83,6.97,6.945,0.0592,0.86,210456.315298,1128,6.897,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",6.82,6.98,6.79,6.8858,0.0658,0.96,347523.431498,1968,6.8943,{"date":475,"open":476,"high":477,"low":465,"close":465,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",6.93,6.99,-0.2847,-4.01,368929.743519,2486,6.9004,{"date":484,"open":404,"high":404,"low":485,"close":486,"change":487,"percent_change":46,"volume":488,"transactions":489,"vwap":490},"2026-08-24",7.0508,7.1047,-0.1003,271793.647027,1677,7.1186,{"date":492,"open":302,"high":20,"low":493,"close":494,"change":407,"percent_change":212,"volume":495,"transactions":496,"vwap":497},"2026-08-21",7.17,7.205,249022.58223,1706,7.2136,{"date":499,"open":20,"high":500,"low":501,"close":502,"change":22,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",7.26,7.175,7.215,0.77,176813.640212,1112,7.2165,{"date":508,"open":509,"high":20,"low":510,"close":509,"change":511,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",7.16,7.15,0,199746.505707,1488,7.2002,{"date":516,"open":517,"high":302,"low":518,"close":509,"change":202,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",7.19,7.1446,0.42,224722.863527,1510,7.1694,{"date":524,"open":477,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",7.145,6.965,7.13,0.18,2.59,206171.220827,1334,7.0519,{"date":534,"open":476,"high":456,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",6.8901,6.95,0.02,0.29,330260.883013,2011,6.9297,{"date":543,"open":466,"high":544,"low":545,"close":476,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",6.9899,6.8745,-0.155,-2.19,190049.208204,2067,6.9334,{"date":552,"open":439,"high":438,"low":553,"close":554,"change":173,"percent_change":158,"volume":555,"transactions":556,"vwap":557},"2026-08-12",7.04,7.085,169879.587808,1070,7.0792,{"date":559,"open":437,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":439},"2026-08-11",7.1291,7.001,7.115,0.045,0.64,298621.940484,1866,{"date":568,"open":452,"high":569,"low":452,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",7.09,7.07,0.32,4.74,480793.017863,3028,7.015,{"date":577,"open":578,"high":455,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",6.71,6.75,-0.02,-0.3,352975.174478,2264,6.776,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":53,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",6.67,6.835,6.64,6.77,1.5,294116.13122,2599,6.7395,{"date":596,"open":578,"high":597,"low":598,"close":587,"change":580,"percent_change":581,"volume":599,"transactions":600,"vwap":601},"2026-08-05",6.72,6.585,357413.101209,2286,6.6521,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",6.76,6.78,6.63,6.69,-0.31,-4.43,526784.901143,5438,6.7141,{"date":614,"open":536,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",7.035,6.88,7,-0.34,-4.63,387096.427341,3058,6.9601,{"date":624,"open":222,"high":250,"low":200,"close":241,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.08,1.1,308576.184774,1575,7.3603,{"date":631,"open":632,"high":18,"low":633,"close":500,"change":212,"percent_change":213,"volume":634,"transactions":635,"vwap":636},"2026-07-30",7.21,7.2001,388720.82951,1351,7.2584,{"date":638,"open":18,"high":290,"low":18,"close":219,"change":639,"percent_change":569,"volume":640,"transactions":641,"vwap":642},"2026-07-29",0.49,493582.725218,1752,7.3594,{"date":644,"open":439,"high":510,"low":588,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",6.91,-0.25,-3.49,291924.286821,3375,6.9861,{"date":652,"open":249,"high":249,"low":509,"close":509,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",-0.57,-7.37,510425.661611,2666,7.252,{"date":659,"open":340,"high":340,"low":660,"close":311,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",7.6093,-0.18,-2.28,469885.153098,2403,7.7067,{"date":667,"open":321,"high":668,"low":321,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",8.03,7.91,0.35,4.63,726306.612121,3154,7.9201,{"date":676,"open":262,"high":677,"low":312,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",7.635,7.56,0.085,1.14,241933.210043,1450,7.5875,{"date":685,"open":272,"high":686,"low":292,"close":301,"change":396,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",7.48,1.98,278373.976861,1213,7.4472,{"date":692,"open":17,"high":210,"low":20,"close":693,"change":22,"percent_change":23,"volume":694,"transactions":695,"vwap":696},"2026-07-20",7.33,354719.356431,1527,7.2962,{"date":698,"open":192,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",7.285,7.135,7.275,0.225,3.19,410981.391535,1914,7.2208,{"date":708,"open":509,"high":493,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",7.01,7.05,-0.15,-2.08,199010.648951,1576,7.0886,{"date":717,"open":404,"high":251,"low":439,"close":192,"change":202,"percent_change":519,"volume":718,"transactions":719,"vwap":720},"2026-07-15",449605.027006,1673,7.1436,{"date":722,"open":211,"high":211,"low":553,"close":493,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",0.11,1.56,679364.933152,2750,7.1414,{"date":729,"open":467,"high":221,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":621,"vwap":735},"2026-07-13",6.7601,7.06,0.45,6.81,1111327.380409,6.9359,{"date":737,"open":607,"high":738,"low":739,"close":740,"change":407,"percent_change":711,"volume":741,"transactions":9,"vwap":740},"2026-07-10",6.797,6.575,6.61,230900,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":661,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-09",6.74,6.59,6.62,-2.65,641000,{"date":750,"open":733,"high":751,"low":604,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",6.955,6.8,0.125,1.87,588900,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":294,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",6.52,6.705,6.675,3.17,492100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",6.48,6.495,6.43,6.47,0.04,0.62,388700,{"date":773,"open":774,"high":775,"low":26,"close":767,"change":580,"percent_change":608,"volume":776,"transactions":9,"vwap":767},"2026-07-02",6.4,6.442,397000,{"date":778,"open":779,"high":779,"low":767,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",6.56,6.45,-0.2,-3.01,390400,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",6.73,6.572,6.65,0.01,0.15,300900,{"date":793,"open":589,"high":607,"low":794,"close":589,"change":625,"percent_change":795,"volume":796,"transactions":9,"vwap":589},"2026-06-29",6.6,1.22,559300,{"date":798,"open":745,"high":745,"low":799,"close":779,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":779},"2026-06-26",6.46,-0.165,-2.45,554700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",6.55,6.755,6.54,6.725,0.115,1.74,461800,{"date":813,"open":814,"high":607,"low":815,"close":740,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":740},"2026-06-24",6.66,6.57,-0.28,-4.06,441500,{"date":820,"open":821,"high":645,"low":465,"close":446,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":446},"2026-06-23",6.9,-0.09,-1.29,262600,{"date":826,"open":827,"high":477,"low":828,"close":466,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":466},"2026-06-22",6.94,6.875,-0.08,-1.13,457800,{"date":833,"open":466,"high":570,"low":834,"close":731,"change":580,"percent_change":816,"volume":835,"transactions":9,"vwap":731},"2026-06-18",6.825,320100,{"date":837,"open":509,"high":191,"low":710,"close":439,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":439},"2026-06-17",-0.075,-1.05,530400,{"date":842,"open":843,"high":843,"low":615,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-16",7.27,7.155,-0.345,-4.6,860100,{"date":849,"open":222,"high":270,"low":230,"close":262,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":262},"2026-06-15",-0.22,-2.85,665200,{"date":854,"open":855,"high":856,"low":857,"close":322,"change":858,"percent_change":224,"volume":859,"transactions":9,"vwap":322},"2026-06-12",7.8,7.98,7.71,-0.11,379300,{"date":861,"open":862,"high":863,"low":339,"close":340,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":340},"2026-06-11",8.16,8.21,-0.45,-5.43,495800,{"date":868,"open":862,"high":869,"low":862,"close":870,"change":528,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-10",8.36,8.28,2.22,265900,{"date":874,"open":862,"high":875,"low":876,"close":877,"change":781,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-09",8.2,7.92,8.1,-2.41,408300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",8.29,8.33,8.22,8.3,0.133,1.63,140700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",8.25,8.27,8.121,8.167,-0.138,-1.66,199400,{"date":899,"open":885,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",8.32,8.23,8.305,-0.232,-2.72,294900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",8.51,8.555,8.45,8.537,0.122,1.45,339800,{"date":916,"open":900,"high":917,"low":918,"close":919,"change":234,"percent_change":887,"volume":920,"transactions":9,"vwap":919},"2026-06-02",8.42,8.26,8.415,318700,{"date":922,"open":862,"high":910,"low":862,"close":870,"change":571,"percent_change":923,"volume":924,"transactions":9,"vwap":870},"2026-06-01",4.02,549400,{"date":926,"open":927,"high":668,"low":340,"close":928,"change":822,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",7.95,7.96,-1.12,505000,{"date":932,"open":862,"high":884,"low":933,"close":934,"change":822,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-28",7.9,8.05,-1.11,486600,{"date":938,"open":939,"high":870,"low":940,"close":348,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":348},"2026-05-27",8.19,8.065,-0.33,-3.9,665900,{"date":945,"open":917,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-26",8.55,8.4,8.47,-0.16,-1.85,404900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":417,"volume":959,"transactions":9,"vwap":957},"2026-05-22",8.61,8.77,8.515,8.63,-0.047,403500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",8.97,9.02,8.56,8.677,-0.143,-1.62,504600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-20",9.07,9.1,8.7,8.82,-0.36,-3.92,456800,{"date":979,"open":980,"high":980,"low":972,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",9.25,9.18,0.14,1.55,450300,{"date":986,"open":962,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",9.24,8.84,9.04,0.07,0.78,1051000,{"date":994,"open":995,"high":996,"low":997,"close":962,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":962},"2026-05-15",8.9,8.98,8.85,0.17,1.93,304100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":173,"percent_change":618,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",8.72,8.8,8.67,297600,{"date":1008,"open":1009,"high":962,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",8.93,8.79,8.83,-0.13,-1.45,345900,{"date":1016,"open":1017,"high":996,"low":995,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",8.91,8.96,0.25,2.87,235200,{"date":1023,"open":964,"high":1010,"low":946,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",8.71,0.24,2.83,303700,{"date":1029,"open":917,"high":908,"low":1030,"close":948,"change":580,"percent_change":1031,"volume":1032,"transactions":9,"vwap":948},"2026-05-08",8.34,-0.24,246900,{"date":1034,"open":875,"high":1035,"low":934,"close":1036,"change":511,"percent_change":511,"volume":1037,"transactions":9,"vwap":1036},"2026-05-07",8.57,8.49,805100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1036,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1036},"2026-05-06",8.62,8.66,8.44,-0.58,-6.39,529200,{"date":1047,"open":1048,"high":1049,"low":1018,"close":971,"change":1012,"percent_change":1050,"volume":1051,"transactions":9,"vwap":971},"2026-05-05",9.06,9.08,-1.41,274600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",9.01,9.26,8.94,9.2,0.27,3.02,448500,{"date":1062,"open":995,"high":1063,"low":1064,"close":1009,"change":781,"percent_change":547,"volume":1065,"transactions":9,"vwap":1009},"2026-05-01",8.99,8.74,498200,{"date":1067,"open":972,"high":987,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",9.036,9.13,-0.27,-2.87,433100,{"date":1074,"open":1075,"high":1076,"low":972,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-29",9.17,9.49,9.4,0.493,5.53,645300,{"date":1082,"open":1083,"high":1056,"low":997,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-28",8.86,8.907,0.197,2.26,225900,{"date":1089,"open":957,"high":1090,"low":964,"close":1024,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1024},"2026-04-27",8.76,0.23,2.71,261100,{"date":1095,"open":1096,"high":954,"low":910,"close":1097,"change":711,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",8.52,8.48,-1.74,246700,{"date":1101,"open":910,"high":1102,"low":1042,"close":957,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":957},"2026-04-23",8.765,0.16,1.89,315100,{"date":1107,"open":1108,"high":946,"low":900,"close":948,"change":580,"percent_change":1031,"volume":1109,"transactions":9,"vwap":948},"2026-04-22",8.38,278300,{"date":1111,"open":863,"high":1036,"low":1112,"close":1036,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1036},"2026-04-21",8.12,0.345,4.24,540600,{"date":1117,"open":1118,"high":901,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-20",8.04,8.145,0.285,3.63,650500,{"date":1124,"open":933,"high":927,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",7.516,7.86,-0.65,-7.64,1226700,{"date":1131,"open":1132,"high":1133,"low":883,"close":908,"change":53,"percent_change":1134,"volume":1135,"transactions":9,"vwap":908},"2026-04-16",8.43,8.633,1.19,540800,{"date":1137,"open":947,"high":1096,"low":1138,"close":1139,"change":173,"percent_change":975,"volume":1140,"transactions":9,"vwap":1139},"2026-04-15",8.385,8.41,822200,{"date":1142,"open":948,"high":1041,"low":1108,"close":1042,"change":313,"percent_change":747,"volume":1143,"transactions":9,"vwap":1042},"2026-04-14",525300,{"date":1145,"open":954,"high":1146,"low":909,"close":1005,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1005},"2026-04-13",8.88,0.6,7.43,966300,{"date":1151,"open":1152,"high":1153,"low":668,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-10",8.39,8.469,8.07,-0.41,-4.83,907600,{"date":1159,"open":946,"high":1064,"low":900,"close":1097,"change":511,"percent_change":511,"volume":1160,"transactions":9,"vwap":1097},"2026-04-09",1217000,{"date":1162,"open":1118,"high":1163,"low":855,"close":1097,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1097},"2026-04-08",8.535,-0.81,-8.72,1318600,{"date":1168,"open":1169,"high":25,"low":1170,"close":1171,"change":580,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-07",9.43,8.81,9.29,-0.21,1474100,{"date":1175,"open":1176,"high":1177,"low":981,"close":1178,"change":769,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",9.28,9.37,9.31,0.43,941000,{"date":1182,"open":1176,"high":1171,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-02",9.205,9.27,0.09,0.98,752400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":981,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":981},"2026-04-01",9.16,9.21,9.12,-0.04,-0.43,934500,{"date":1197,"open":1198,"high":1199,"low":1192,"close":1198,"change":67,"percent_change":417,"volume":1200,"transactions":9,"vwap":1198},"2026-03-31",9.22,9.3,1086500,{"date":1202,"open":1203,"high":1176,"low":963,"close":1184,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1184},"2026-03-30",9.03,0.4,4.51,1027600,{"date":1208,"open":1010,"high":1209,"low":1010,"close":1210,"change":53,"percent_change":680,"volume":1211,"transactions":9,"vwap":1210},"2026-03-27",8.875,8.87,701000,{"date":1213,"open":1024,"high":1214,"low":1215,"close":955,"change":790,"percent_change":810,"volume":1216,"transactions":9,"vwap":955},"2026-03-26",8.773,8.64,784000,{"date":1218,"open":1219,"high":1041,"low":900,"close":1040,"change":1220,"percent_change":1164,"volume":1221,"transactions":9,"vwap":1040},"2026-03-25",8.35,-0.07,1064700,{"date":1223,"open":957,"high":1010,"low":964,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-24",8.69,0.34,4.07,1320200,{"date":1229,"open":1036,"high":1096,"low":1154,"close":1219,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1219},"2026-03-23",-0.55,-6.18,3161000,{"date":1234,"open":1215,"high":995,"low":1215,"close":995,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":995},"2026-03-20",0.36,4.22,1265800,{"date":1239,"open":1024,"high":1240,"low":1132,"close":1241,"change":781,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-19",8.815,8.54,-2.29,952300,{"date":1245,"open":1224,"high":1090,"low":1215,"close":1064,"change":982,"percent_change":887,"volume":1246,"transactions":9,"vwap":1064},"2026-03-18",847800,{"date":1248,"open":1042,"high":1249,"low":1042,"close":1249,"change":538,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-17",8.6,3.49,997600,{"date":1253,"open":901,"high":919,"low":863,"close":1254,"change":407,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-16",8.31,-0.12,1091600,{"date":1258,"open":1259,"high":900,"low":862,"close":900,"change":168,"percent_change":1260,"volume":1261,"transactions":9,"vwap":900},"2026-03-13",8.18,1.46,813700,{"date":1263,"open":1264,"high":875,"low":1265,"close":875,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":875},"2026-03-12",8.09,8.08,0.22,2.76,720100,{"date":1270,"open":1271,"high":359,"low":1272,"close":856,"change":571,"percent_change":1273,"volume":1274,"transactions":9,"vwap":856},"2026-03-11",7.69,7.599,4.18,460500,{"date":1276,"open":271,"high":857,"low":438,"close":1277,"change":1103,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-10",7.66,2.13,620700,{"date":1281,"open":1282,"high":876,"low":252,"close":262,"change":212,"percent_change":1283,"volume":1284,"transactions":9,"vwap":262},"2026-03-09",7.87,-1.83,1516200,{"date":1286,"open":1287,"high":1287,"low":1288,"close":260,"change":990,"percent_change":1289,"volume":1290,"transactions":9,"vwap":260},"2026-03-06",7.65,7.62,0.92,965700,{"date":1292,"open":293,"high":271,"low":293,"close":1293,"change":53,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-05",7.57,1.34,670600,{"date":1297,"open":272,"high":1298,"low":272,"close":1299,"change":769,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-04",7.483,7.47,0.54,306900,{"date":1303,"open":1304,"high":312,"low":1305,"close":1148,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1148},"2026-03-03",7.45,7.395,0.05,0.68,729700,{"date":1310,"open":222,"high":222,"low":699,"close":191,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":191},"2026-03-02",0.185,2.57,1083900,{"date":1315,"open":527,"high":192,"low":221,"close":1316,"change":1103,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-27",7.195,2.27,221300,{"date":1320,"open":536,"high":439,"low":446,"close":615,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":615},"2026-02-26",-0.06,-0.85,263200,{"date":1325,"open":1326,"high":438,"low":731,"close":1327,"change":1328,"percent_change":1172,"volume":1329,"transactions":9,"vwap":1327},"2026-02-25",7.1,7.095,-0.015,203500,{"date":1331,"open":569,"high":221,"low":1332,"close":438,"change":1333,"percent_change":670,"volume":1334,"transactions":9,"vwap":438},"2026-02-24",7.053,0.025,221400,{"date":1336,"open":439,"high":221,"low":731,"close":554,"change":263,"percent_change":1337,"volume":1338,"transactions":9,"vwap":554},"2026-02-23",0.85,340500,{"date":1340,"open":617,"high":731,"low":477,"close":1341,"change":537,"percent_change":538,"volume":1342,"transactions":9,"vwap":1341},"2026-02-20",7.025,196000,{"date":1344,"open":477,"high":709,"low":456,"close":1345,"change":202,"percent_change":1179,"volume":1346,"transactions":9,"vwap":1345},"2026-02-19",7.0050001,211000,{"date":1348,"open":827,"high":466,"low":476,"close":1349,"change":998,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-18",6.975,2.5,212300,{"date":1353,"open":733,"high":1354,"low":579,"close":1355,"change":1356,"percent_change":990,"volume":1357,"transactions":9,"vwap":1355},"2026-02-17",6.85,6.805,0.005,211800,{"date":1359,"open":752,"high":1354,"low":604,"close":752,"change":789,"percent_change":790,"volume":1360,"transactions":9,"vwap":752},"2026-02-13",189700,{"date":1362,"open":827,"high":827,"low":806,"close":467,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":467},"2026-02-12",-0.255,-3.62,159000,{"date":1367,"open":437,"high":710,"low":437,"close":1368,"change":22,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-11",7.045,0.79,164700,{"date":1372,"open":1373,"high":477,"low":536,"close":477,"change":563,"percent_change":1374,"volume":1375,"transactions":9,"vwap":477},"2026-02-10",6.96,0.65,139000,{"date":1377,"open":446,"high":1373,"low":1354,"close":457,"change":723,"percent_change":1378,"volume":1379,"transactions":9,"vwap":457},"2026-02-09",1.61,188300,{"date":1381,"open":604,"high":1382,"low":579,"close":588,"change":990,"percent_change":1383,"volume":1384,"transactions":9,"vwap":588},"2026-02-06",6.899,1.03,136300,{"date":1386,"open":605,"high":1387,"low":597,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-05",6.803,6.765,-0.135,-1.96,132500,{"date":1393,"open":465,"high":1394,"low":590,"close":821,"change":625,"percent_change":1395,"volume":1396,"transactions":9,"vwap":821},"2026-02-04",6.953,1.17,176800,{"date":1398,"open":587,"high":455,"low":587,"close":465,"change":1103,"percent_change":1399,"volume":1400,"transactions":9,"vwap":465},"2026-02-03",2.4,173800,{"date":1402,"open":587,"high":1403,"low":1404,"close":814,"change":781,"percent_change":1405,"volume":1406,"transactions":9,"vwap":814},"2026-02-02",6.689,6.615,-2.92,236600,{"date":1408,"open":1354,"high":1409,"low":733,"close":1410,"change":1411,"percent_change":1266,"volume":1412,"transactions":9,"vwap":1410},"2026-01-30",6.87,6.86,0.015,208500,{"date":1414,"open":1415,"high":1410,"low":465,"close":1416,"change":1356,"percent_change":990,"volume":1417,"transactions":9,"vwap":1416},"2026-01-29",6.84,6.845,183500,{"date":1419,"open":752,"high":1420,"low":752,"close":1415,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1415},"2026-01-28",6.855,0.035,0.51,165400,{"date":1425,"open":597,"high":733,"low":607,"close":1355,"change":1185,"percent_change":1294,"volume":1426,"transactions":9,"vwap":1355},"2026-01-27",245900,{"date":1428,"open":788,"high":786,"low":788,"close":1429,"change":202,"percent_change":732,"volume":1430,"transactions":9,"vwap":1429},"2026-01-26",6.715,236700,{"date":1432,"open":746,"high":1433,"low":746,"close":1434,"change":998,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-23",6.7,6.685,2.61,208800,{"date":1438,"open":746,"high":746,"low":1439,"close":1440,"change":711,"percent_change":1441,"volume":1391,"transactions":9,"vwap":1440},"2026-01-22",6.482,6.515,-2.25,{"date":1443,"open":745,"high":760,"low":745,"close":1444,"change":168,"percent_change":235,"volume":1445,"transactions":9,"vwap":1444},"2026-01-21",6.665,180600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":990,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-20",6.51,6.617,6.545,1.08,146400,{"date":1454,"open":1455,"high":807,"low":768,"close":1456,"change":1306,"percent_change":991,"volume":1457,"transactions":9,"vwap":1456},"2026-01-16",6.49,6.475,178000,{"date":1459,"open":765,"high":765,"low":1460,"close":1461,"change":313,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-15",6.42,6.425,-3.46,259200,{"date":1465,"open":814,"high":1466,"low":1467,"close":1468,"change":537,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-14",6.68,6.595,6.655,0.3,147700,{"date":1472,"open":815,"high":788,"low":815,"close":1473,"change":990,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-13",6.635,1.07,148300,{"date":1477,"open":1448,"high":815,"low":1455,"close":1478,"change":22,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-12",6.565,0.84,109700,{"date":1482,"open":1455,"high":1483,"low":1455,"close":1448,"change":1333,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1448},"2026-01-09",6.53,0.39,136100,{"date":1487,"open":780,"high":1455,"low":1460,"close":1488,"change":1489,"percent_change":1289,"volume":1490,"transactions":9,"vwap":1488},"2026-01-08",6.485,0.059,96500,{"date":1492,"open":799,"high":1455,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-07",6.39,6.426,-0.069,-1.06,235700,{"date":1499,"open":745,"high":606,"low":1488,"close":766,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":766},"2026-01-06",-0.1,-1.52,228900,{"date":1504,"open":1483,"high":1505,"low":1483,"close":1467,"change":625,"percent_change":363,"volume":1506,"transactions":9,"vwap":1467},"2026-01-05",6.605,148800,{"date":1508,"open":1509,"high":758,"low":780,"close":1440,"change":789,"percent_change":790,"volume":1510,"transactions":9,"vwap":1440},"2026-01-02",6.5,350200,{"date":1512,"open":779,"high":1467,"low":765,"close":1513,"change":223,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-31",6.505,-1.59,138100,{"date":1517,"open":1518,"high":1519,"low":1518,"close":740,"change":1421,"percent_change":1520,"volume":1521,"transactions":9,"vwap":740},"2025-12-30",6.58,6.644,0.53,101500,{"date":1523,"open":1518,"high":746,"low":1524,"close":739,"change":53,"percent_change":1525,"volume":1526,"transactions":9,"vwap":739},"2025-12-29",6.571,1.54,188900,{"date":1528,"open":815,"high":1518,"low":1529,"close":1456,"change":1012,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1456},"2025-12-26",6.455,-1.97,142500,{"date":1533,"open":606,"high":606,"low":1518,"close":1505,"change":173,"percent_change":864,"volume":1534,"transactions":9,"vwap":1505},"2025-12-24",102700,{"date":1536,"open":606,"high":589,"low":1404,"close":1473,"change":1411,"percent_change":1091,"volume":1537,"transactions":9,"vwap":1473},"2025-12-23",93400,{"date":1539,"open":745,"high":814,"low":745,"close":746,"change":723,"percent_change":1540,"volume":1541,"transactions":9,"vwap":746},"2025-12-22",1.69,240600,{"date":1543,"open":1455,"high":758,"low":1455,"close":1448,"change":563,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1448},"2025-12-19",0.7,171900,{"date":1547,"open":780,"high":1448,"low":780,"close":1548,"change":1220,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-18",6.465,-1.07,150800,{"date":1552,"open":799,"high":807,"low":799,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-17",6.535,0.108,1.68,220900,{"date":1558,"open":1483,"high":1483,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-16",6.411,6.427,-0.168,-2.55,260600,{"date":1565,"open":589,"high":814,"low":779,"close":1467,"change":1321,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1467},"2025-12-15",-0.9,232500,{"date":1569,"open":587,"high":1433,"low":1570,"close":1468,"change":580,"percent_change":581,"volume":1571,"transactions":9,"vwap":1468},"2025-12-12",6.622,124100,{"date":1573,"open":814,"high":1574,"low":740,"close":760,"change":661,"percent_change":1575,"volume":1576,"transactions":9,"vwap":760},"2025-12-11",6.686,-2.63,141700,{"date":1578,"open":467,"high":1410,"low":786,"close":1420,"change":990,"percent_change":1383,"volume":1579,"transactions":9,"vwap":1420},"2025-12-10",131800,{"date":1581,"open":1415,"high":1582,"low":604,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-09",6.843,6.785,-0.055,-0.8,279800,{"date":1588,"open":821,"high":645,"low":465,"close":1415,"change":1500,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1415},"2025-12-08",-1.44,230600,{"date":1592,"open":645,"high":827,"low":645,"close":827,"change":1333,"percent_change":1235,"volume":1593,"transactions":9,"vwap":827},"2025-12-05",142100,{"date":1595,"open":645,"high":452,"low":1410,"close":1596,"change":407,"percent_change":212,"volume":1597,"transactions":9,"vwap":1596},"2025-12-04",6.915,114200,{"date":1599,"open":446,"high":827,"low":446,"close":1600,"change":22,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-03",6.925,0.8,194100,{"date":1604,"open":1409,"high":452,"low":1420,"close":1409,"change":1605,"percent_change":975,"volume":1606,"transactions":9,"vwap":1409},"2025-12-02",-0.025,283200,{"date":1608,"open":1410,"high":821,"low":1410,"close":1609,"change":1411,"percent_change":1266,"volume":1610,"transactions":9,"vwap":1609},"2025-12-01",6.895,244300,{"date":1612,"open":455,"high":821,"low":455,"close":616,"change":22,"percent_change":264,"volume":1613,"transactions":9,"vwap":616},"2025-11-28",87800,{"date":1615,"open":579,"high":455,"low":1616,"close":834,"change":537,"percent_change":538,"volume":1617,"transactions":9,"vwap":834},"2025-11-26",6.745,96300,{"date":1619,"open":605,"high":455,"low":786,"close":1355,"change":1321,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1355},"2025-11-25",-0.87,198800,{"date":1623,"open":590,"high":1409,"low":590,"close":1624,"change":1185,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-24",6.865,1.33,198200,{"date":1628,"open":455,"high":455,"low":597,"close":1629,"change":1500,"percent_change":1013,"volume":1630,"transactions":9,"vwap":1629},"2025-11-21",6.775,206800,{"date":1632,"open":827,"high":1633,"low":1354,"close":828,"change":1012,"percent_change":1634,"volume":1635,"transactions":9,"vwap":828},"2025-11-20",6.987,-1.86,299100,{"date":1637,"open":709,"high":1638,"low":1373,"close":1345,"change":1639,"percent_change":46,"volume":1640,"transactions":9,"vwap":1345},"2025-11-19",7.02,-0.099,119500,{"date":1642,"open":1638,"high":221,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-18",7.0019999,7.104,0.078,1.11,179800,{"date":1649,"open":1638,"high":1650,"low":709,"close":1651,"change":1652,"percent_change":202,"volume":1653,"transactions":9,"vwap":1651},"2025-11-17",7.055,7.026,0.002,247600,{"date":1655,"open":477,"high":553,"low":477,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-14",7.024,0.084,1.21,193100,{"date":1661,"open":536,"high":466,"low":476,"close":827,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":827},"2025-11-13",-0.045,-0.64,394200,{"date":1666,"open":1326,"high":1667,"low":466,"close":1668,"change":781,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-12",7.128,6.985,-2.78,181000,{"date":1672,"open":517,"high":1673,"low":1674,"close":1675,"change":1306,"percent_change":1544,"volume":1676,"transactions":9,"vwap":1675},"2025-11-11",7.196,7.162,7.185,138700,{"date":1678,"open":438,"high":1679,"low":570,"close":700,"change":22,"percent_change":991,"volume":1680,"transactions":9,"vwap":700},"2025-11-10",7.14,305600,{"date":1682,"open":731,"high":1326,"low":710,"close":439,"change":769,"percent_change":1683,"volume":1684,"transactions":9,"vwap":439},"2025-11-07",0.57,238600,{"date":1686,"open":731,"high":731,"low":1687,"close":553,"change":1012,"percent_change":1688,"volume":1689,"transactions":9,"vwap":553},"2025-11-06",6.976,-1.81,182300,{"date":1691,"open":517,"high":302,"low":438,"close":493,"change":1328,"percent_change":1172,"volume":1692,"transactions":9,"vwap":493},"2025-11-05",326600,{"date":1694,"open":493,"high":1695,"low":493,"close":1675,"change":1193,"percent_change":1230,"volume":1696,"transactions":9,"vwap":1675},"2025-11-04",7.229,277700,{"date":1698,"open":404,"high":20,"low":404,"close":1699,"change":202,"percent_change":519,"volume":1700,"transactions":9,"vwap":1699},"2025-11-03",7.225,244600,{"date":1702,"open":510,"high":192,"low":510,"close":1316,"change":625,"percent_change":89,"volume":1703,"transactions":9,"vwap":1316},"2025-10-31",143600,{"date":1705,"open":1326,"high":1706,"low":1707,"close":562,"change":1321,"percent_change":1708,"volume":1709,"transactions":9,"vwap":562},"2025-10-30",7.156,7.054,-0.84,89800,{"date":1711,"open":517,"high":302,"low":221,"close":501,"change":1421,"percent_change":639,"volume":1712,"transactions":9,"vwap":501},"2025-10-29",134700,{"date":1714,"open":20,"high":20,"low":221,"close":1679,"change":711,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1679},"2025-10-28",-2.06,288400,{"date":1718,"open":20,"high":693,"low":20,"close":200,"change":789,"percent_change":982,"volume":1719,"transactions":9,"vwap":200},"2025-10-27",152600,{"date":1721,"open":190,"high":1722,"low":252,"close":190,"change":769,"percent_change":1723,"volume":1724,"transactions":9,"vwap":190},"2025-10-24",7.295,0.55,220800,{"date":1726,"open":500,"high":1727,"low":632,"close":252,"change":537,"percent_change":1728,"volume":1729,"transactions":9,"vwap":252},"2025-10-23",7.279,0.28,119400,{"date":1731,"open":632,"high":302,"low":1732,"close":211,"change":1185,"percent_change":1733,"volume":1734,"transactions":9,"vwap":211},"2025-10-22",7.183,1.26,127000,{"date":1736,"open":438,"high":493,"low":617,"close":527,"change":990,"percent_change":1737,"volume":1738,"transactions":9,"vwap":527},"2025-10-21",0.99,150300,{"date":1740,"open":709,"high":1741,"low":617,"close":731,"change":511,"percent_change":511,"volume":1742,"transactions":9,"vwap":731},"2025-10-20",7.075,148400,{"date":1744,"open":437,"high":570,"low":709,"close":731,"change":537,"percent_change":1728,"volume":1745,"transactions":9,"vwap":731},"2025-10-17",208400,{"date":1747,"open":404,"high":404,"low":709,"close":553,"change":800,"percent_change":1242,"volume":1748,"transactions":9,"vwap":553},"2025-10-16",165800,{"date":1750,"open":252,"high":17,"low":404,"close":494,"change":1356,"percent_change":990,"volume":1751,"transactions":9,"vwap":494},"2025-10-15",180300,{"date":1753,"open":190,"high":17,"low":510,"close":192,"change":1012,"percent_change":1754,"volume":1755,"transactions":9,"vwap":192},"2025-10-14",-1.77,171000,{"date":1757,"open":18,"high":249,"low":843,"close":693,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":693},"2025-10-13",0.13,1.81,166600,{"date":1762,"open":290,"high":290,"low":192,"close":192,"change":608,"percent_change":1763,"volume":1764,"transactions":9,"vwap":192},"2025-10-10",-4.13,346100,{"date":1766,"open":1767,"high":1767,"low":312,"close":293,"change":661,"percent_change":1768,"volume":1769,"transactions":9,"vwap":293},"2025-10-09",7.67,-2.34,181900,{"date":1771,"open":261,"high":857,"low":261,"close":1271,"change":537,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1271},"2025-10-08",0.26,182200,{"date":1775,"open":260,"high":1767,"low":271,"close":1767,"change":1306,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1767},"2025-10-07",0.66,104500,{"date":1779,"open":678,"high":1780,"low":1781,"close":1288,"change":723,"percent_change":1260,"volume":1782,"transactions":9,"vwap":1288},"2025-10-06",7.646,7.54,312900,{"date":1784,"open":280,"high":1293,"low":262,"close":293,"change":789,"percent_change":1758,"volume":1785,"transactions":9,"vwap":293},"2025-10-03",204800,{"date":1787,"open":1788,"high":1789,"low":686,"close":262,"change":646,"percent_change":1790,"volume":1791,"transactions":9,"vwap":262},"2025-10-02",7.61,7.629,-3.23,272800,{"date":1793,"open":320,"high":329,"low":1287,"close":320,"change":1193,"percent_change":1794,"volume":1795,"transactions":9,"vwap":320},"2025-10-01",-0.51,347500,{"date":1797,"open":1798,"high":340,"low":1799,"close":321,"change":829,"percent_change":1800,"volume":1801,"transactions":9,"vwap":321},"2025-09-30",7.82,7.741,-1.02,214900,{"date":1803,"open":1154,"high":1154,"low":1804,"close":1282,"change":1070,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1282},"2025-09-29",7.84,-3.32,354300,{"date":1808,"open":1809,"high":862,"low":1809,"close":348,"change":789,"percent_change":168,"volume":1810,"transactions":9,"vwap":348},"2025-09-26",8.11,171700,{"date":1812,"open":1264,"high":1813,"low":668,"close":1813,"change":511,"percent_change":511,"volume":1814,"transactions":9,"vwap":1813},"2025-09-25",8.13,131300,{"date":1816,"open":1112,"high":1817,"low":1112,"close":1813,"change":202,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1813},"2025-09-24",8.15,0.37,106500,{"date":1821,"open":1822,"high":1112,"low":1822,"close":877,"change":1185,"percent_change":89,"volume":1823,"transactions":9,"vwap":877},"2025-09-23",8.06,121200,{"date":1825,"open":856,"high":1826,"low":347,"close":1827,"change":407,"percent_change":1255,"volume":1828,"transactions":9,"vwap":1827},"2025-09-22",8.027,8.01,177400,{"date":1830,"open":877,"high":877,"low":1831,"close":1832,"change":822,"percent_change":935,"volume":1833,"transactions":9,"vwap":1832},"2025-09-19",8.007,8.02,188400,{"date":1835,"open":1836,"high":939,"low":1837,"close":1809,"change":1500,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1809},"2025-09-18",8.17,8.063,-1.22,178600,{"date":1841,"open":918,"high":892,"low":1836,"close":863,"change":173,"percent_change":975,"volume":1842,"transactions":9,"vwap":863},"2025-09-17",128800,{"date":1844,"open":884,"high":1845,"low":863,"close":1845,"change":769,"percent_change":639,"volume":1846,"transactions":9,"vwap":1845},"2025-09-16",8.24,200500,{"date":1848,"open":939,"high":875,"low":862,"close":875,"change":625,"percent_change":1737,"volume":1849,"transactions":9,"vwap":875},"2025-09-15",144500,{"date":1851,"open":862,"high":939,"low":1809,"close":1112,"change":769,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1112},"2025-09-12",0.5,171200,{"date":1855,"open":863,"high":863,"low":1822,"close":1265,"change":253,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1265},"2025-09-11",-3.12,177000,{"date":1859,"open":885,"high":1219,"low":870,"close":1030,"change":53,"percent_change":1658,"volume":1860,"transactions":9,"vwap":1030},"2025-09-10",147800,{"date":1862,"open":882,"high":1863,"low":1845,"close":1845,"change":769,"percent_change":639,"volume":1864,"transactions":9,"vwap":1845},"2025-09-09",8.295,223500,{"date":1866,"open":1259,"high":1867,"low":1868,"close":875,"change":1306,"percent_change":1869,"volume":1870,"transactions":9,"vwap":875},"2025-09-08",8.265,8.175,0.61,147900,{"date":1872,"open":884,"high":884,"low":1873,"close":1817,"change":1012,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1817},"2025-09-05",8.085,-1.57,240000,{"date":1877,"open":885,"high":1878,"low":1845,"close":870,"change":212,"percent_change":896,"volume":1879,"transactions":9,"vwap":870},"2025-09-04",8.324,256200,{"date":1881,"open":908,"high":908,"low":1108,"close":917,"change":1012,"percent_change":1501,"volume":1882,"transactions":9,"vwap":917},"2025-09-03",212600,{"date":1884,"open":908,"high":1885,"low":1886,"close":946,"change":53,"percent_change":1887,"volume":1888,"transactions":9,"vwap":946},"2025-09-02",8.575,8.5,1.18,176300,{"date":1890,"open":910,"high":948,"low":917,"close":910,"change":789,"percent_change":168,"volume":1857,"transactions":9,"vwap":910},"2025-08-29",{"date":1892,"open":1132,"high":910,"low":1893,"close":1042,"change":1321,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1042},"2025-08-28",8.37,-0.71,158000,{"date":1897,"open":1898,"high":1096,"low":1042,"close":1886,"change":625,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1886},"2025-08-27",8.46,0.95,250300,{"date":1902,"open":1097,"high":908,"low":947,"close":917,"change":1255,"percent_change":1050,"volume":1903,"transactions":9,"vwap":917},"2025-08-26",216300,{"date":1905,"open":1886,"high":946,"low":1906,"close":1241,"change":723,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1241},"2025-08-25",8.478,1.3,231500,{"date":1910,"open":1139,"high":1911,"low":1912,"close":1132,"change":202,"percent_change":1235,"volume":1913,"transactions":9,"vwap":1132},"2025-08-22",8.432,8.394,167600,{"date":1915,"open":1108,"high":947,"low":1030,"close":947,"change":1321,"percent_change":1894,"volume":1916,"transactions":9,"vwap":947},"2025-08-21",130600,{"date":1918,"open":1042,"high":948,"low":1919,"close":1898,"change":53,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1898},"2025-08-20",8.405,1.2,247700,{"date":1923,"open":947,"high":1139,"low":1030,"close":869,"change":829,"percent_change":1924,"volume":1925,"transactions":9,"vwap":869},"2025-08-19",-0.95,278800,{"date":1927,"open":1108,"high":948,"low":1254,"close":1042,"change":990,"percent_change":1479,"volume":1928,"transactions":9,"vwap":1042},"2025-08-18",195500,{"date":1930,"open":947,"high":1139,"low":885,"close":1893,"change":829,"percent_change":1924,"volume":1931,"transactions":9,"vwap":1893},"2025-08-15",184900,{"date":1933,"open":947,"high":910,"low":1934,"close":910,"change":511,"percent_change":511,"volume":1935,"transactions":9,"vwap":910},"2025-08-14",8.355,146000,{"date":1937,"open":1886,"high":1886,"low":1219,"close":910,"change":173,"percent_change":1938,"volume":1939,"transactions":9,"vwap":910},"2025-08-13",-0.35,232700,{"date":1941,"open":1096,"high":1942,"low":910,"close":1097,"change":67,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1097},"2025-08-12",8.528,-0.59,103200,{"date":1946,"open":1886,"high":1035,"low":1036,"close":1947,"change":22,"percent_change":1374,"volume":1948,"transactions":9,"vwap":1947},"2025-08-11",8.53,265800,{"date":1950,"open":1886,"high":1035,"low":1108,"close":1951,"change":1421,"percent_change":203,"volume":1351,"transactions":9,"vwap":1951},"2025-08-08",8.475,{"date":1953,"open":1096,"high":1954,"low":1042,"close":1042,"change":781,"percent_change":1955,"volume":1502,"transactions":9,"vwap":1042},"2025-08-07",8.58,-2.31,{"date":1957,"open":1083,"high":1083,"low":1954,"close":1215,"change":1500,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1215},"2025-08-06",-1.14,219600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1064,"change":822,"percent_change":1800,"volume":1965,"transactions":9,"vwap":1064},"2025-08-05",8.78,8.793,8.715,177100,{"date":1967,"open":1004,"high":1968,"low":1064,"close":1011,"change":838,"percent_change":1708,"volume":1969,"transactions":9,"vwap":1011},"2025-08-04",8.92,420000,{"date":1971,"open":1972,"high":1972,"low":1146,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-08-01",9.11,8.905,-0.195,-2.14,249600,{"date":1978,"open":972,"high":1069,"low":989,"close":972,"change":212,"percent_change":1501,"volume":1979,"transactions":9,"vwap":972},"2025-07-31",125800,{"date":1981,"open":981,"high":980,"low":981,"close":987,"change":1185,"percent_change":1186,"volume":1982,"transactions":9,"vwap":987},"2025-07-30",198000,{"date":1984,"open":1985,"high":1075,"low":1192,"close":1985,"change":1306,"percent_change":1723,"volume":1986,"transactions":9,"vwap":1985},"2025-07-29",9.15,291600,{"date":1988,"open":1989,"high":1972,"low":1048,"close":972,"change":1758,"percent_change":913,"volume":1990,"transactions":9,"vwap":972},"2025-07-28",9.09,248200,{"date":1992,"open":1049,"high":1049,"low":1018,"close":962,"change":1321,"percent_change":1993,"volume":1994,"transactions":9,"vwap":962},"2025-07-25",-0.66,250800,{"date":1996,"open":1048,"high":1048,"low":1997,"close":1203,"change":1321,"percent_change":1993,"volume":1998,"transactions":9,"vwap":1203},"2025-07-24",9,193500,{"date":2000,"open":971,"high":972,"low":1203,"close":1989,"change":580,"percent_change":850,"volume":2001,"transactions":9,"vwap":1989},"2025-07-23",405200,{"date":2003,"open":972,"high":1192,"low":963,"close":1972,"change":407,"percent_change":858,"volume":2004,"transactions":9,"vwap":1972},"2025-07-22",518800,{"date":2006,"open":1075,"high":1075,"low":971,"close":1192,"change":173,"percent_change":941,"volume":2007,"transactions":9,"vwap":1192},"2025-07-21",467300,{"date":2009,"open":981,"high":1191,"low":1069,"close":1985,"change":407,"percent_change":858,"volume":2010,"transactions":9,"vwap":1985},"2025-07-18",387200,{"date":2012,"open":972,"high":1190,"low":971,"close":1190,"change":1500,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1190},"2025-07-17",-1.08,353700,{"date":2016,"open":1191,"high":1184,"low":1192,"close":1055,"change":537,"percent_change":1266,"volume":2017,"transactions":9,"vwap":1055},"2025-07-16",518900,{"date":2019,"open":1184,"high":1184,"low":1057,"close":987,"change":511,"percent_change":511,"volume":2020,"transactions":9,"vwap":987},"2025-07-15",380000,{"date":2022,"open":1178,"high":1178,"low":1191,"close":987,"change":1193,"percent_change":1194,"volume":2023,"transactions":9,"vwap":987},"2025-07-14",370400,{"date":2025,"open":1055,"high":1171,"low":1198,"close":1176,"change":990,"percent_change":23,"volume":2026,"transactions":9,"vwap":1176},"2025-07-11",271200,{"date":2028,"open":2029,"high":1055,"low":2030,"close":1191,"change":581,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1191},"2025-07-10",9.23,9.14,-3.15,445000,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":537,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-09",9.55,9.5,9.51,0.21,320400,{"date":2041,"open":2042,"high":2036,"low":2043,"close":1076,"change":1306,"percent_change":1520,"volume":2044,"transactions":9,"vwap":1076},"2025-07-08",9.47,9.45,172100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":53,"percent_change":1474,"volume":2051,"transactions":9,"vwap":2050},"2025-07-07",9.39,9.455,9.35,9.44,227800,{"date":2053,"open":1177,"high":1177,"low":1178,"close":2054,"change":858,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-03",9.34,-1.16,129400,{"date":2058,"open":2043,"high":2059,"low":2060,"close":2043,"change":1306,"percent_change":1520,"volume":2061,"transactions":9,"vwap":2043},"2025-07-02",9.46,9.371,240900,{"date":2063,"open":2047,"high":1077,"low":2064,"close":1077,"change":1185,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1077},"2025-07-01",9.33,0.97,158300,{"date":2068,"open":2069,"high":2069,"low":1184,"close":1178,"change":511,"percent_change":511,"volume":2070,"transactions":9,"vwap":1178},"2025-06-30",9.36,289700,{"date":2072,"open":2073,"high":2074,"low":1055,"close":1178,"change":202,"percent_change":571,"volume":2075,"transactions":9,"vwap":1178},"2025-06-27",9.38,9.405,162300,{"date":2077,"open":2054,"high":2073,"low":980,"close":1176,"change":850,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1176},"2025-06-26",-2.32,136500,{"date":2081,"open":1076,"high":25,"low":1077,"close":2036,"change":53,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2036},"2025-06-25",1.06,156300,{"date":2085,"open":2086,"high":25,"low":1184,"close":1077,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1077},"2025-06-24",9.54,-0.44,-4.47,336200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-06-23",10.54,10.55,9.84,-0.52,-5.02,214000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":1091,"percent_change":1317,"volume":2103,"transactions":9,"vwap":2101},"2025-06-20",10.21,10.36,10.162,97100,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":822,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-18",10.18,10.07,10.13,-0.88,72900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1103,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-06-17",10.23,10.273,10.177,10.22,1.59,132800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1193,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-16",10.08,10.15,9.93,10.06,-0.4,111300,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-06-13",10.25,10.04,10.1,0.2,2.02,99000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2137,"change":537,"percent_change":2132,"volume":2140,"transactions":9,"vwap":2137},"2025-06-12",9.9,9.91,9.82,40900,{"date":2142,"open":2143,"high":2137,"low":2144,"close":2145,"change":723,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-06-11",9.78,9.76,9.88,1.13,75500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":511,"percent_change":511,"volume":2154,"transactions":9,"vwap":2153},"2025-06-10",9.81,9.811,9.75,9.77,61200,{"date":2156,"open":2153,"high":2157,"low":2158,"close":2153,"change":263,"percent_change":770,"volume":2159,"transactions":9,"vwap":2153},"2025-06-09",9.79,9.65,92800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":263,"percent_change":770,"volume":2166,"transactions":9,"vwap":2165},"2025-06-06",9.72,9.74,9.66,9.71,69400,{"date":2168,"open":2158,"high":2169,"low":2170,"close":2158,"change":789,"percent_change":53,"volume":2171,"transactions":9,"vwap":2158},"2025-06-05",9.7,9.63,58300,{"date":2173,"open":2165,"high":2162,"low":2086,"close":2174,"change":407,"percent_change":1500,"volume":2175,"transactions":9,"vwap":2174},"2025-06-04",9.64,92200,{"date":2177,"open":2174,"high":2158,"low":25,"close":2158,"change":202,"percent_change":117,"volume":1379,"transactions":9,"vwap":2158},"2025-06-03",{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1043,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-02",9.69,9.57,9.62,-5.69,137300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":580,"percent_change":781,"volume":2191,"transactions":9,"vwap":2190},"2025-05-30",10.19,10.24,10.01,10.2,307200,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2116,"change":1321,"percent_change":1043,"volume":2196,"transactions":9,"vwap":2116},"2025-05-29",10.27,10.11,66400,{"date":2198,"open":2188,"high":2199,"low":2100,"close":2200,"change":982,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-05-28",10.29,10.28,1.38,38600,{"date":2204,"open":2106,"high":2106,"low":2205,"close":2206,"change":580,"percent_change":781,"volume":2207,"transactions":9,"vwap":2206},"2025-05-27",10.05,10.14,70600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":168,"percent_change":1920,"volume":2213,"transactions":9,"vwap":2211},"2025-05-23",10.03,10.16,10.02,42800,{"date":2215,"open":2205,"high":2205,"low":2123,"close":2130,"change":173,"percent_change":581,"volume":2216,"transactions":9,"vwap":2130},"2025-05-22",18000,{"date":2218,"open":2116,"high":2116,"low":2212,"close":2107,"change":67,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2107},"2025-05-21",-0.49,44100,{"date":2222,"open":2131,"high":2223,"low":2205,"close":2223,"change":789,"percent_change":53,"volume":2224,"transactions":9,"vwap":2223},"2025-05-20",10.12,19800,{"date":2226,"open":2205,"high":2195,"low":2227,"close":2195,"change":625,"percent_change":1601,"volume":2228,"transactions":9,"vwap":2195},"2025-05-19",10,68800,{"date":2230,"open":2212,"high":2210,"low":2231,"close":2210,"change":168,"percent_change":1658,"volume":2171,"transactions":9,"vwap":2210},"2025-05-16",9.92,{"date":2233,"open":2234,"high":2234,"low":2139,"close":2138,"change":212,"percent_change":46,"volume":2235,"transactions":9,"vwap":2138},"2025-05-15",9.98,48500,{"date":2237,"open":2223,"high":2108,"low":2189,"close":2205,"change":1321,"percent_change":1943,"volume":2238,"transactions":9,"vwap":2205},"2025-05-14",30200,{"date":2240,"open":2124,"high":2211,"low":2124,"close":2195,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2195},"2025-05-13",0.075,0.75,48200,{"date":2245,"open":2211,"high":2246,"low":2212,"close":2247,"change":396,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-12",10.17,10.035,1.47,64100,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":1776,"volume":2256,"transactions":9,"vwap":2254},"2025-05-09",9.86,9.94,9.89,0.065,39700,{"date":2258,"open":2094,"high":2094,"low":2259,"close":2260,"change":1758,"percent_change":1294,"volume":2261,"transactions":9,"vwap":2260},"2025-05-08",9.8,9.825,32200,{"date":2263,"open":2264,"high":2264,"low":2158,"close":2265,"change":800,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-07",9.85,9.695,-1.67,47100,{"date":2269,"open":2094,"high":2270,"low":2139,"close":2252,"change":1311,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2252},"2025-05-06",9.894,1.91,77100,{"date":2274,"open":2275,"high":2157,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-05-05",9.73,9.61,9.675,-0.115,-1.17,120500,{"date":2282,"open":2264,"high":2252,"low":2165,"close":2157,"change":858,"percent_change":935,"volume":2283,"transactions":9,"vwap":2157},"2025-05-02",137000,{"date":2285,"open":2275,"high":2286,"low":2180,"close":2137,"change":2287,"percent_change":2288,"volume":1729,"transactions":9,"vwap":2137},"2025-05-01",9.979,-0.37,-3.6,{"date":2290,"open":2291,"high":2291,"low":2113,"close":2194,"change":581,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2194},"2025-04-30",10.7,-2.84,171500,{"date":2295,"open":2296,"high":2296,"low":2093,"close":2297,"change":253,"percent_change":372,"volume":2298,"transactions":9,"vwap":2297},"2025-04-29",10.74,10.57,129500,{"date":183,"open":2300,"high":179,"low":2301,"close":2302,"change":822,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},10.92,10.73,10.83,-0.82,204500]