[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WCAP":3,"homepage-market-summary":28,"stock-historical-WCAP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WCAP","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},"WarCap Unconstrained Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0387,0.0036,"Irregular",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.31,9.37,9.3969,-0.0869,-0.92,2511.763,10.07,8.555,30269.728273733068,49.8,271,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},10.2,31040,8411901.796707,-7.23,"2025-09-11",[182,185,193,203,214,221,230,239,250,257,264,272,279,287,296,305,314,323,331,338,347,352,359,366,372,381,388,396,403,411,420,426,434,441,447,453,459,466,476,484,493,504,511,519,527,534,542,551,558,566,575,584,592,601,610,618,625,633,638,649,658,665,674,682,688,694,701,707,712,718,724,730,736,741,748,752,758,763,767,772,777,782,789,794,799,803,809,815,822,827,830,836,842,846,849,854,859,865,869,874,878,883,889,894,898,905,908,912,918,926,932,937,942,947,953,960,965,970,977,982,987,992,996,1001,1009,1017,1024,1030,1039,1046,1052,1056,1062,1070,1075,1080,1085,1089,1095,1099,1103,1107,1113,1117,1123,1128,1134,1138,1143,1148,1154,1159,1166,1171,1177,1183,1188,1192,1197,1203,1209,1213,1216,1219,1222,1226,1230,1234,1239,1243,1249,1252,1256,1262,1266,1272,1280,1285,1292,1298,1304,1307,1313,1317,1320,1326,1333,1340,1344,1352,1357,1360,1363,1368,1375,1381,1386,1390,1394,1397,1400,1403,1407,1410,1415,1420,1426,1432,1437,1441,1445,1453,1456,1459,1465,1471,1475,1478,1485,1489,1493,1497,1500,1502,1507,1511,1516,1520,1523,1525,1531,1536,1544,1550,1555,1559,1563,1567,1571,1575,1578,1583,1585,1589,1596,1600,1605,1610,1615,1620,1624,1628,1633,1638,1643,1646,1651,1654,1657,1660,1664,1669,1674,1680,1687,1690,1694,1699,1704,1712,1717],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},21,9.3476,{"date":186,"open":187,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",9.35,-0.0081,-0.09,512.1053,28,9.3656,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":149,"volume":200,"transactions":201,"vwap":202},"2026-10-06",9.41,9.45,9.4,9.405,0.0681,22970.292096,70,9.4415,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",9.32,9.38,9.29,9.3369,0.0768,0.83,136159.1053,161,9.3161,{"date":215,"open":207,"high":207,"low":216,"close":216,"change":217,"percent_change":173,"volume":218,"transactions":219,"vwap":220},"2026-10-02",9.2601,0.0918,2537.1053,33,9.2898,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",9.15,9.1683,-0.0305,-0.33,215.1053,17,9.1526,{"date":231,"open":232,"high":207,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",9.28,9.1988,-0.0112,-0.12,2020.5053,32,9.2808,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",9.17,9.22,9.16,9.21,-0.0166,-0.18,23074.1053,158,9.1876,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":183,"vwap":256},"2026-09-28",9.2266,-0.0634,-0.68,41.1053,9.2384,{"date":258,"open":207,"high":207,"low":207,"close":207,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",0.015,0.16,27.1053,19,9.2658,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":262,"vwap":271},"2026-09-24",9.25,9.275,0.005,0.05,217.5053,9.2495,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":183,"vwap":278},"2026-09-23",9.27,-0.07,-0.75,42.1053,9.2928,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",9.34,0.0003,0,15.1053,16,9.3362,{"date":288,"open":205,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":50,"vwap":295},"2026-09-21",9.36,9.3199,9.3397,0.1305,1.42,2403.1053,9.3339,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",9.19,9.2092,0.0027,0.03,237.1053,18,9.1899,{"date":306,"open":242,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",9.2299,9.2065,0.1115,1.23,1200.8263,30,9.2149,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",9.2099,9.095,-0.04,-0.44,168.1053,25,9.1886,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",9.135,-0.0747,-0.81,23.504433,23,9.1618,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":262,"vwap":337},"2026-09-14",9.2097,-0.0503,-0.54,63.853934,9.2248,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",9.255,9.26,0.07,0.76,275.1053,22,9.2561,{"date":348,"open":298,"high":298,"low":298,"close":298,"change":65,"percent_change":335,"volume":349,"transactions":350,"vwap":351},"2026-09-10",13.1053,14,9.1906,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":350,"vwap":358},"2026-09-09",9.24,-0.0483,-0.52,14.1053,9.2481,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":183,"vwap":365},"2026-09-08",9.2883,-0.0267,-0.29,48.982174,9.3111,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":277,"transactions":345,"vwap":371},"2026-09-04",9.315,-0.015,-0.16,9.3237,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":237,"vwap":380},"2026-09-03",9.3,9.39,9.33,0.0949,1.03,2687.563828,9.3647,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":321,"vwap":387},"2026-09-02",9.2351,0.0177,0.19,182.1053,9.2442,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",9.2174,-0.0885,-0.95,20.1053,20,9.2285,{"date":397,"open":341,"high":398,"low":341,"close":398,"change":399,"percent_change":318,"volume":400,"transactions":401,"vwap":402},"2026-08-31",9.3059,-0.0041,1488.1054,38,9.2771,{"date":404,"open":187,"high":405,"low":17,"close":17,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",9.4099,-0.0595,-0.64,1373.1053,26,9.378,{"date":412,"open":289,"high":18,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",9.3599,9.3695,0.044,0.47,49738.1053,51,9.3601,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":349,"transactions":350,"vwap":425},"2026-08-26",9.3255,-0.0095,-0.1,9.3278,{"date":427,"open":187,"high":187,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",9.335,0.0187,0.2,6273.1053,35,9.3498,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":183,"vwap":440},"2026-08-24",9.3163,-0.0237,-0.25,18.1053,9.3107,{"date":442,"open":187,"high":187,"low":281,"close":281,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":433},"2026-08-21",0.06,0.65,1540.53958,36,{"date":448,"open":232,"high":232,"low":232,"close":232,"change":449,"percent_change":450,"volume":451,"transactions":394,"vwap":452},"2026-08-20",-0.11,-1.17,166.425083,9.2629,{"date":454,"open":455,"high":455,"low":375,"close":375,"change":171,"percent_change":456,"volume":457,"transactions":50,"vwap":458},"2026-08-19",9.43,-0.32,34235.1053,9.4038,{"date":460,"open":196,"high":196,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":312,"vwap":465},"2026-08-18",9.42,-0.1062,-1.11,2749.6053,9.4341,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",9.55,9.51,9.5262,0.0212,0.22,8140.312438,43,9.5265,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":191,"vwap":483},"2026-08-14",9.54,9.505,-0.0259,-0.27,607.1053,9.5202,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":219,"vwap":492},"2026-08-13",9.53,9.57,9.5309,0.0305,0.32,1709.329303,9.5594,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",9.5199,9.52,9.5,9.5004,0.0586,0.62,6271.1053,37,9.5152,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":144,"volume":508,"transactions":509,"vwap":510},"2026-08-11",9.4418,-0.0182,16.000093,15,9.4824,{"date":512,"open":513,"high":497,"low":196,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":418,"vwap":518},"2026-08-10",9.4899,9.46,0.0011,0.01,6746.159458,9.4753,{"date":520,"open":521,"high":521,"low":195,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":262,"vwap":526},"2026-08-07",9.47,9.4589,0.0496,0.53,1073.8947,9.4477,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":424,"volume":532,"transactions":394,"vwap":533},"2026-08-06",9.435,9.4093,-0.0093,1172,9.419,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":275,"volume":539,"transactions":540,"vwap":541},"2026-08-05",9.48,9.4186,-0.0066,1136,10,9.4455,{"date":543,"open":289,"high":544,"low":187,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",9.4695,9.4252,0.1752,1.89,13752,53,9.3801,{"date":552,"open":553,"high":341,"low":553,"close":266,"change":554,"percent_change":555,"volume":556,"transactions":345,"vwap":557},"2026-08-03",9.214,0.1248,1.37,2100.891187,9.2374,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":285,"vwap":565},"2026-07-31",9.04,9.1252,0.1046,1.16,1252,9.0862,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",8.94,9.0206,0.1806,2.04,8055,24,8.958,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":418,"vwap":583},"2026-07-29",8.915,8.98,8.84,-0.1535,-1.71,39399,8.8984,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":285,"vwap":591},"2026-07-28",8.965,8.9935,0.0185,0.21,2545,8.9679,{"date":593,"open":578,"high":578,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",8.93,8.975,-0.0054,-0.06,41823,59,8.9408,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":362,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",9,8.96,8.9804,-0.3,42657,56,8.9702,{"date":611,"open":603,"high":612,"low":603,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":350,"vwap":617},"2026-07-23",9.03,9.0071,-0.1179,-1.29,696,9.0103,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":301,"volume":622,"transactions":623,"vwap":624},"2026-07-22",9.125,0.0023,7,6,9.1003,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":603,"vwap":632},"2026-07-21",9.1199,9.1227,0.0827,0.91,457,9.1198,{"date":634,"open":560,"high":560,"low":560,"close":560,"change":369,"percent_change":635,"volume":636,"transactions":303,"vwap":637},"2026-07-20",-0.17,337,9.0628,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-17",9.06,9.0601,9.051,9.055,-0.095,-1.04,2842,27,9.0591,{"date":650,"open":243,"high":651,"low":652,"close":223,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-16",9.165,9.13,-0.1097,-1.18,82169,41,9.1476,{"date":659,"open":274,"high":274,"low":266,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":228,"vwap":664},"2026-07-15",9.2597,0.0379,0.41,1278,9.2612,{"date":666,"open":244,"high":667,"low":316,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-14",9.23,9.2218,0.0877,0.96,5779,49,9.2202,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-13",9.1341,-0.1009,-1.09,63,11,9.1392,{"date":683,"open":244,"high":684,"low":685,"close":684,"change":686,"percent_change":110,"volume":687,"transactions":9,"vwap":684},"2026-07-10",9.235,9.18,-0.036,8500,{"date":689,"open":298,"high":690,"low":298,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-09",9.271,0.129,1.41,300,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":36,"volume":700,"transactions":9,"vwap":697},"2026-07-08",9.12,9.142,9.07,-0.043,900,{"date":702,"open":685,"high":667,"low":696,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",9.185,-0.147,-1.58,54400,{"date":708,"open":206,"high":206,"low":709,"close":709,"change":710,"percent_change":378,"volume":711,"transactions":9,"vwap":709},"2026-07-06",9.332,0.095,10500,{"date":713,"open":196,"high":196,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-02",9.237,-0.202,-2.14,33200,{"date":719,"open":720,"high":486,"low":721,"close":721,"change":722,"percent_change":723,"volume":700,"transactions":9,"vwap":721},"2026-07-01",9.49,9.439,-0.159,-1.66,{"date":725,"open":468,"high":726,"low":468,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",9.598,0.15,1.59,500,{"date":731,"open":341,"high":514,"low":341,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",9.448,0.192,2.07,2300,{"date":737,"open":374,"high":376,"low":266,"close":738,"change":739,"percent_change":740,"volume":700,"transactions":9,"vwap":738},"2026-06-26",9.256,-0.186,-1.97,{"date":742,"open":514,"high":496,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-25",9.44,9.442,0.112,1.2,1400,{"date":749,"open":281,"high":197,"low":376,"close":376,"change":750,"percent_change":51,"volume":751,"transactions":9,"vwap":376},"2026-06-24",0.009,800,{"date":753,"open":206,"high":206,"low":17,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",9.321,-0.273,-2.85,1200,{"date":759,"open":487,"high":760,"low":468,"close":761,"change":415,"percent_change":762,"volume":700,"transactions":9,"vwap":761},"2026-06-22",9.655,9.594,0.46,{"date":764,"open":536,"high":468,"low":536,"close":468,"change":765,"percent_change":766,"volume":693,"transactions":9,"vwap":468},"2026-06-18",0.17,1.81,{"date":768,"open":496,"high":769,"low":206,"close":206,"change":770,"percent_change":58,"volume":771,"transactions":9,"vwap":206},"2026-06-17",9.56,-0.119,1900,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":94,"volume":693,"transactions":9,"vwap":775},"2026-06-16",9.58,9.499,-0.071,{"date":778,"open":478,"high":487,"low":478,"close":487,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":487},"2026-06-15",0.185,1.97,7400,{"date":783,"open":206,"high":195,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-12",9.375,9.385,0.048,0.51,17300,{"date":790,"open":298,"high":206,"low":298,"close":791,"change":792,"percent_change":293,"volume":793,"transactions":9,"vwap":791},"2026-06-11",9.337,0.131,13400,{"date":795,"open":187,"high":187,"low":298,"close":796,"change":797,"percent_change":44,"volume":798,"transactions":9,"vwap":796},"2026-06-10",9.206,-0.13,10300,{"date":800,"open":461,"high":461,"low":242,"close":801,"change":802,"percent_change":275,"volume":757,"transactions":9,"vwap":801},"2026-06-09",9.336,-0.007,{"date":804,"open":206,"high":197,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-08",9.343,0.037,0.4,5300,{"date":810,"open":461,"high":461,"low":207,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-05",9.306,-0.279,-2.91,22400,{"date":816,"open":478,"high":817,"low":478,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-04",9.6,9.585,0.061,0.64,4900,{"date":823,"open":769,"high":769,"low":496,"close":824,"change":825,"percent_change":407,"volume":826,"transactions":9,"vwap":824},"2026-06-03",9.524,-0.061,5000,{"date":828,"open":774,"high":818,"low":774,"close":818,"change":516,"percent_change":51,"volume":829,"transactions":9,"vwap":818},"2026-06-02",200,{"date":831,"open":487,"high":832,"low":487,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-01",9.575,0.036,0.38,4300,{"date":837,"open":838,"high":838,"low":469,"close":839,"change":840,"percent_change":235,"volume":841,"transactions":9,"vwap":839},"2026-05-29",9.572,9.539,-0.011,7800,{"date":843,"open":478,"high":769,"low":478,"close":468,"change":844,"percent_change":845,"volume":747,"transactions":9,"vwap":468},"2026-05-28",0.08,0.84,{"date":847,"open":496,"high":496,"low":521,"close":521,"change":318,"percent_change":156,"volume":848,"transactions":9,"vwap":521},"2026-05-27",100,{"date":850,"open":536,"high":469,"low":536,"close":469,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":469},"2026-05-26",0.101,1.07,4600,{"date":855,"open":195,"high":743,"low":856,"close":856,"change":857,"percent_change":858,"volume":829,"transactions":9,"vwap":856},"2026-05-22",9.409,0.087,0.93,{"date":860,"open":266,"high":289,"low":266,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-21",9.322,0.104,1.13,700,{"date":866,"open":867,"high":242,"low":867,"close":868,"change":745,"percent_change":310,"volume":757,"transactions":9,"vwap":868},"2026-05-20",9.2,9.218,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":848,"transactions":9,"vwap":871},"2026-05-19",9.106,-0.101,-1.1,{"date":875,"open":241,"high":876,"low":243,"close":876,"change":877,"percent_change":635,"volume":729,"transactions":9,"vwap":876},"2026-05-18",9.207,-0.016,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":848,"transactions":9,"vwap":880},"2026-05-15",9.223,-0.112,-1.2,{"date":884,"open":205,"high":885,"low":374,"close":428,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":428},"2026-05-14",9.345,0.034,0.37,5200,{"date":890,"open":232,"high":891,"low":232,"close":891,"change":892,"percent_change":893,"volume":693,"transactions":9,"vwap":891},"2026-05-13",9.301,0.078,0.85,{"date":895,"open":341,"high":341,"low":241,"close":880,"change":896,"percent_change":430,"volume":897,"transactions":9,"vwap":880},"2026-05-12",0.018,2100,{"date":899,"open":900,"high":242,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-11",9.121,9.205,0.045,0.49,19100,{"date":906,"open":243,"high":241,"low":243,"close":243,"change":597,"percent_change":907,"volume":747,"transactions":9,"vwap":243},"2026-05-08",-0.65,{"date":909,"open":341,"high":341,"low":867,"close":242,"change":910,"percent_change":356,"volume":911,"transactions":9,"vwap":242},"2026-05-07",-0.048,1600,{"date":913,"open":241,"high":914,"low":243,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-06",9.268,0.158,1.73,39400,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-05-05",9.109,9.11,9.08,0.18,2.02,11600,{"date":927,"open":594,"high":928,"low":929,"close":594,"change":930,"percent_change":606,"volume":931,"transactions":9,"vwap":594},"2026-05-04",8.95,8.92,-0.027,4000,{"date":933,"open":578,"high":578,"low":934,"close":934,"change":935,"percent_change":385,"volume":936,"transactions":9,"vwap":934},"2026-05-01",8.957,0.017,600,{"date":938,"open":939,"high":568,"low":939,"close":568,"change":727,"percent_change":940,"volume":941,"transactions":9,"vwap":568},"2026-04-30",8.79,1.71,6500,{"date":943,"open":944,"high":939,"low":945,"close":939,"change":275,"percent_change":946,"volume":729,"transactions":9,"vwap":939},"2026-04-29",8.78,8.774,-0.79,{"date":948,"open":949,"high":949,"low":579,"close":950,"change":951,"percent_change":952,"volume":751,"transactions":9,"vwap":950},"2026-04-28",8.87,8.86,-0.045,-0.51,{"date":954,"open":955,"high":594,"low":956,"close":957,"change":958,"percent_change":597,"volume":959,"transactions":9,"vwap":957},"2026-04-27",8.91,8.9,8.905,-0.005,3900,{"date":961,"open":929,"high":929,"low":956,"close":955,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":955},"2026-04-24",0.039,0.44,8000,{"date":966,"open":956,"high":594,"low":967,"close":968,"change":930,"percent_change":606,"volume":969,"transactions":9,"vwap":968},"2026-04-23",8.81,8.871,33100,{"date":971,"open":972,"high":956,"low":973,"close":974,"change":786,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-22",8.885,8.88,8.898,0.54,5500,{"date":978,"open":928,"high":928,"low":979,"close":979,"change":65,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-21",8.85,-0.56,23700,{"date":983,"open":594,"high":594,"low":973,"close":956,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":956},"2026-04-20",-0.025,-0.28,11700,{"date":988,"open":568,"high":989,"low":990,"close":990,"change":902,"percent_change":787,"volume":991,"transactions":9,"vwap":990},"2026-04-17",8.97,8.925,33600,{"date":993,"open":956,"high":956,"low":994,"close":973,"change":984,"percent_change":985,"volume":995,"transactions":9,"vwap":973},"2026-04-16",8.875,1100,{"date":997,"open":998,"high":955,"low":998,"close":957,"change":516,"percent_change":999,"volume":1000,"transactions":9,"vwap":957},"2026-04-15",8.89,0.11,5700,{"date":1002,"open":1003,"high":955,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-14",8.834,8.83,8.895,0.09,1.02,199200,{"date":1010,"open":1011,"high":967,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-13",8.77,8.76,8.805,0.002,0.02,22900,{"date":1018,"open":1019,"high":1004,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-10",8.82,8.803,-0.032,-0.36,21800,{"date":1025,"open":939,"high":979,"low":939,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-09",8.835,0.049,0.56,25800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-08",8.755,8.8,8.75,8.786,0.206,2.4,76700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":825,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-07",8.62,8.64,8.58,-0.71,1700,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":877,"percent_change":246,"volume":1051,"transactions":9,"vwap":1050},"2026-04-06",8.63,8.66,8.641,6300,{"date":1053,"open":1042,"high":1054,"low":1048,"close":1054,"change":935,"percent_change":430,"volume":1055,"transactions":9,"vwap":1054},"2026-04-02",8.657,1300,{"date":1057,"open":1058,"high":1059,"low":1042,"close":1042,"change":301,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1042},"2026-04-01",8.65,8.655,0.35,48900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":269,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-31",8.6,8.615,8.59,8.61,0.58,10700,{"date":1071,"open":1048,"high":1048,"low":24,"close":1072,"change":1073,"percent_change":1022,"volume":1074,"transactions":9,"vwap":1072},"2026-03-30",8.56,-0.031,27400,{"date":1076,"open":1042,"high":1042,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":700,"transactions":9,"vwap":1077},"2026-03-27",8.591,-0.098,-1.13,{"date":1081,"open":967,"high":967,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":700,"transactions":9,"vwap":1082},"2026-03-26",8.689,-0.155,-1.75,{"date":1086,"open":979,"high":949,"low":579,"close":1087,"change":902,"percent_change":787,"volume":1088,"transactions":9,"vwap":1087},"2026-03-25",8.844,10400,{"date":1090,"open":967,"high":579,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-24",8.799,-0.051,-0.58,37200,{"date":1096,"open":594,"high":594,"low":979,"close":979,"change":301,"percent_change":1097,"volume":1098,"transactions":9,"vwap":979},"2026-03-23",0.34,100700,{"date":1100,"open":967,"high":1004,"low":939,"close":1019,"change":1101,"percent_change":94,"volume":1102,"transactions":9,"vwap":1019},"2026-03-20",-0.066,3000,{"date":1104,"open":998,"high":956,"low":949,"close":1105,"change":877,"percent_change":246,"volume":1106,"transactions":9,"vwap":1105},"2026-03-19",8.886,51600,{"date":1108,"open":604,"high":604,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-18",8.902,-0.104,-1.15,12400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":710,"percent_change":852,"volume":808,"transactions":9,"vwap":1116},"2026-03-17",9.01,9.0059996,{"date":1118,"open":594,"high":594,"low":956,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-16",8.911,0.072,0.81,29700,{"date":1124,"open":594,"high":989,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":911,"transactions":9,"vwap":1125},"2026-03-13",8.839,-0.074,-0.83,{"date":1129,"open":928,"high":928,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-12",8.913,-0.137,-1.51,400,{"date":1135,"open":921,"high":921,"low":1115,"close":1136,"change":318,"percent_change":319,"volume":1137,"transactions":9,"vwap":1136},"2026-03-11",9.05,27200,{"date":1139,"open":223,"high":223,"low":560,"close":1140,"change":1101,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-10",9.09,-0.72,16500,{"date":1144,"open":1115,"high":651,"low":1115,"close":1145,"change":1146,"percent_change":301,"volume":1147,"transactions":9,"vwap":1145},"2026-03-09",9.156,0.003,69500,{"date":1149,"open":652,"high":241,"low":922,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-06",9.153,-0.057,-0.62,215000,{"date":1155,"open":685,"high":354,"low":223,"close":244,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":244},"2026-03-05",0.123,1.35,75200,{"date":1160,"open":1161,"high":921,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-04",9.02,9.087,0.117,1.3,49300,{"date":1167,"open":579,"high":612,"low":1168,"close":989,"change":1169,"percent_change":370,"volume":1170,"transactions":9,"vwap":989},"2026-03-03",8.816,-0.014,97100,{"date":1172,"open":973,"high":1173,"low":973,"close":1174,"change":1175,"percent_change":110,"volume":1176,"transactions":9,"vwap":1174},"2026-03-02",8.99,8.984,-0.035,44000,{"date":1178,"open":568,"high":1161,"low":568,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-27",9.019,-0.044,-0.49,116400,{"date":1184,"open":603,"high":1185,"low":603,"close":1185,"change":1186,"percent_change":1187,"volume":693,"transactions":9,"vwap":1185},"2026-02-26",9.063,0.063,0.7,{"date":1189,"open":604,"high":603,"low":928,"close":603,"change":999,"percent_change":1190,"volume":1191,"transactions":9,"vwap":603},"2026-02-25",1.24,20100,{"date":1193,"open":967,"high":956,"low":967,"close":998,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":998},"2026-02-24",0.111,1.26,44800,{"date":1198,"open":998,"high":998,"low":1066,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-23",8.779,-0.229,-2.54,56300,{"date":1204,"open":603,"high":1140,"low":603,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-20",9.0080004,-0.052,-0.57,22100,{"date":1210,"open":560,"high":922,"low":1161,"close":640,"change":275,"percent_change":1211,"volume":1212,"transactions":9,"vwap":640},"2026-02-19",-0.77,106200,{"date":1214,"open":560,"high":243,"low":560,"close":652,"change":1215,"percent_change":963,"volume":1000,"transactions":9,"vwap":652},"2026-02-18",0.04,{"date":1217,"open":696,"high":696,"low":603,"close":1140,"change":369,"percent_change":370,"volume":1218,"transactions":9,"vwap":1140},"2026-02-17",20300,{"date":1220,"open":652,"high":223,"low":1221,"close":1221,"change":958,"percent_change":65,"volume":911,"transactions":9,"vwap":1221},"2026-02-13",9.105,{"date":1223,"open":354,"high":266,"low":698,"close":921,"change":1224,"percent_change":654,"volume":1225,"transactions":9,"vwap":921},"2026-02-12",-0.109,2900,{"date":1227,"open":232,"high":232,"low":243,"close":1228,"change":1014,"percent_change":1015,"volume":1229,"transactions":9,"vwap":1228},"2026-02-11",9.219,57600,{"date":1231,"open":341,"high":17,"low":1232,"close":1232,"change":750,"percent_change":51,"volume":1233,"transactions":9,"vwap":1232},"2026-02-10",9.217,12000,{"date":1235,"open":652,"high":667,"low":652,"close":1236,"change":1237,"percent_change":1238,"volume":995,"transactions":9,"vwap":1236},"2026-02-09",9.208,0.058,0.63,{"date":1240,"open":612,"high":223,"low":1161,"close":223,"change":727,"percent_change":1241,"volume":1242,"transactions":9,"vwap":223},"2026-02-06",1.67,77300,{"date":1244,"open":317,"high":1245,"low":578,"close":603,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":603},"2026-02-05",9.14,-0.23,-2.49,26500,{"date":1250,"open":867,"high":341,"low":1245,"close":667,"change":516,"percent_change":999,"volume":1251,"transactions":9,"vwap":667},"2026-02-04",21400,{"date":1253,"open":521,"high":521,"low":223,"close":242,"change":110,"percent_change":1254,"volume":1255,"transactions":9,"vwap":242},"2026-02-03",-4.06,58900,{"date":1257,"open":468,"high":1258,"low":468,"close":1259,"change":269,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-02",9.63,9.61,0.52,28500,{"date":1263,"open":817,"high":817,"low":496,"close":769,"change":235,"percent_change":1264,"volume":1265,"transactions":9,"vwap":769},"2026-01-30",-1.24,48500,{"date":1267,"open":1258,"high":1268,"low":468,"close":1269,"change":171,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-29",9.73,9.68,-0.31,4800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":980,"volume":1279,"transactions":9,"vwap":1277},"2026-01-28",9.75,9.78,9.7,9.71,-0.055,91500,{"date":1281,"open":1268,"high":1282,"low":1268,"close":1283,"change":301,"percent_change":115,"volume":1284,"transactions":9,"vwap":1283},"2026-01-27",9.77,9.765,153500,{"date":1286,"open":1269,"high":1287,"low":1288,"close":1289,"change":51,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-26",9.76,9.67,9.735,1.04,142000,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":259,"percent_change":260,"volume":1297,"transactions":9,"vwap":1296},"2026-01-23",9.625,9.66,9.635,46700,{"date":1299,"open":818,"high":1300,"low":487,"close":1301,"change":1302,"percent_change":555,"volume":1303,"transactions":9,"vwap":1301},"2026-01-22",9.69,9.62,0.13,252000,{"date":1305,"open":521,"high":469,"low":197,"close":720,"change":1306,"percent_change":887,"volume":1251,"transactions":9,"vwap":720},"2026-01-21",0.035,{"date":1308,"open":774,"high":818,"low":743,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-20",9.455,-0.24,-2.48,138600,{"date":1314,"open":1268,"high":1268,"low":1269,"close":1315,"change":268,"percent_change":269,"volume":1316,"transactions":9,"vwap":1315},"2026-01-16",9.695,109800,{"date":1318,"open":1287,"high":1287,"low":1288,"close":1300,"change":171,"percent_change":1270,"volume":1319,"transactions":9,"vwap":1300},"2026-01-15",54000,{"date":1321,"open":1322,"high":1287,"low":1288,"close":1323,"change":235,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-14",9.74,9.72,-1.22,247300,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":246,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-13",9.92,9.81,9.84,-1.8,86700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":443,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-12",9.945,10.02,9.94,0.6,67500,{"date":1341,"open":1328,"high":1342,"low":1328,"close":1342,"change":443,"percent_change":1343,"volume":729,"transactions":9,"vwap":1342},"2026-01-09",9.96,0.61,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":318,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-08",9.89,9.91,9.88,9.9,-0.4,54700,{"date":1353,"open":1354,"high":540,"low":1337,"close":1337,"change":1355,"percent_change":424,"volume":1356,"transactions":9,"vwap":1337},"2026-01-07",9.95,-0.01,77100,{"date":1358,"open":1346,"high":1354,"low":1346,"close":1354,"change":1006,"percent_change":630,"volume":1359,"transactions":9,"vwap":1354},"2026-01-06",62700,{"date":1361,"open":1349,"high":1349,"low":1362,"close":1362,"change":51,"percent_change":1007,"volume":1133,"transactions":9,"vwap":1362},"2026-01-05",9.86,{"date":1364,"open":1365,"high":1365,"low":1274,"close":1287,"change":1366,"percent_change":94,"volume":1367,"transactions":9,"vwap":1287},"2026-01-02",9.82,-0.073,8800,{"date":1369,"open":1348,"high":1347,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-31",9.83,9.833,-0.106,-1.07,16900,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":516,"percent_change":51,"volume":1380,"transactions":9,"vwap":1379},"2025-12-30",10.05,9.927,9.939,89100,{"date":1382,"open":1337,"high":1337,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":829,"transactions":9,"vwap":1383},"2025-12-29",9.929,-0.041,-0.41,{"date":1387,"open":1354,"high":1388,"low":1337,"close":1388,"change":283,"percent_change":283,"volume":1389,"transactions":9,"vwap":1388},"2025-12-26",9.97,24300,{"date":1391,"open":1392,"high":1388,"low":1392,"close":1388,"change":301,"percent_change":1393,"volume":174,"transactions":9,"vwap":1388},"2025-12-24",9.93,0.3,{"date":1395,"open":1362,"high":1337,"low":1362,"close":1337,"change":1015,"percent_change":430,"volume":1396,"transactions":9,"vwap":1337},"2025-12-23",47200,{"date":1398,"open":1349,"high":1392,"low":1349,"close":1328,"change":443,"percent_change":1343,"volume":1399,"transactions":9,"vwap":1328},"2025-12-22",59700,{"date":1401,"open":1275,"high":1348,"low":1275,"close":1362,"change":283,"percent_change":283,"volume":1402,"transactions":9,"vwap":1362},"2025-12-19",11400,{"date":1404,"open":1330,"high":1405,"low":1329,"close":1362,"change":999,"percent_change":863,"volume":1406,"transactions":9,"vwap":1362},"2025-12-18",9.865,3300,{"date":1408,"open":1362,"high":1362,"low":1274,"close":1274,"change":644,"percent_change":1409,"volume":1045,"transactions":9,"vwap":1274},"2025-12-17",-0.96,{"date":1411,"open":1412,"high":1362,"low":1275,"close":1413,"change":516,"percent_change":51,"volume":1414,"transactions":9,"vwap":1413},"2025-12-16",9.85,9.845,23200,{"date":1416,"open":1365,"high":1412,"low":1365,"close":1417,"change":1418,"percent_change":1419,"volume":1133,"transactions":9,"vwap":1417},"2025-12-15",9.835,-0.065,-0.66,{"date":1421,"open":1354,"high":1422,"low":1346,"close":1349,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1349},"2025-12-12",9.99,-0.153,-1.52,84200,{"date":1427,"open":1336,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":999,"volume":835,"transactions":9,"vwap":1430},"2025-12-11",10.067,10.01,10.053,0.011,{"date":1433,"open":1392,"high":1434,"low":1392,"close":1434,"change":1435,"percent_change":1436,"volume":693,"transactions":9,"vwap":1434},"2025-12-10",10.042,0.067,0.67,{"date":1438,"open":1354,"high":1429,"low":1354,"close":1439,"change":369,"percent_change":1440,"volume":1069,"transactions":9,"vwap":1439},"2025-12-09",9.975,-0.15,{"date":1442,"open":1429,"high":1429,"low":1388,"close":1422,"change":1443,"percent_change":985,"volume":1444,"transactions":9,"vwap":1422},"2025-12-08",-0.028,3500,{"date":1446,"open":1447,"high":1448,"low":1429,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-05",10.017,10.04,10.018,0.089,0.9,28300,{"date":1454,"open":1328,"high":1337,"low":1349,"close":1383,"change":886,"percent_change":1097,"volume":1455,"transactions":9,"vwap":1383},"2025-12-04",109300,{"date":1457,"open":1330,"high":1347,"low":1330,"close":1458,"change":1215,"percent_change":662,"volume":1399,"transactions":9,"vwap":1458},"2025-12-03",9.895,{"date":1460,"open":1330,"high":1348,"low":1461,"close":1462,"change":1463,"percent_change":342,"volume":1464,"transactions":9,"vwap":1462},"2025-12-02",9.825,9.855,0.007,37700,{"date":1466,"open":1330,"high":1362,"low":1467,"close":1468,"change":1469,"percent_change":156,"volume":1470,"transactions":9,"vwap":1468},"2025-12-01",9.8,9.848,-0.042,31400,{"date":1472,"open":1412,"high":1349,"low":1412,"close":1346,"change":1006,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1346},"2025-11-28",0.92,113700,{"date":1476,"open":1274,"high":1467,"low":1274,"close":1467,"change":259,"percent_change":727,"volume":1477,"transactions":9,"vwap":1467},"2025-11-26",19700,{"date":1479,"open":1269,"high":1480,"low":1269,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-11-25",9.79,9.785,0.115,1.19,49200,{"date":1486,"open":1301,"high":1288,"low":1259,"close":1288,"change":1487,"percent_change":1488,"volume":700,"transactions":9,"vwap":1288},"2025-11-24",0.143,1.5,{"date":1490,"open":497,"high":1491,"low":521,"close":1492,"change":857,"percent_change":1473,"volume":995,"transactions":9,"vwap":1492},"2025-11-21",9.59,9.527,{"date":1494,"open":1276,"high":1277,"low":743,"close":743,"change":370,"percent_change":1495,"volume":1496,"transactions":9,"vwap":743},"2025-11-20",-1.67,5600,{"date":1498,"open":1301,"high":1301,"low":468,"close":817,"change":283,"percent_change":283,"volume":1499,"transactions":9,"vwap":817},"2025-11-19",46800,{"date":1501,"open":769,"high":1301,"low":769,"close":817,"change":275,"percent_change":1141,"volume":864,"transactions":9,"vwap":817},"2025-11-18",{"date":1503,"open":1504,"high":1481,"low":1288,"close":1288,"change":1505,"percent_change":1506,"volume":735,"transactions":9,"vwap":1288},"2025-11-17",9.781,-0.146,-1.49,{"date":1508,"open":1275,"high":1362,"low":1287,"close":1509,"change":1510,"percent_change":1355,"volume":1367,"transactions":9,"vwap":1509},"2025-11-14",9.816,-0.001,{"date":1512,"open":1337,"high":1337,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":700,"transactions":9,"vwap":1513},"2025-11-13",9.817,-0.161,-1.61,{"date":1517,"open":1429,"high":1429,"low":1388,"close":1518,"change":1463,"percent_change":342,"volume":1519,"transactions":9,"vwap":1518},"2025-11-12",9.978,3800,{"date":1521,"open":1328,"high":1522,"low":1349,"close":1522,"change":819,"percent_change":500,"volume":174,"transactions":9,"vwap":1522},"2025-11-11",9.971,{"date":1524,"open":1347,"high":1347,"low":1347,"close":1347,"change":1163,"percent_change":1483,"volume":848,"transactions":9,"vwap":1347},"2025-11-10",{"date":1526,"open":1277,"high":1527,"low":1528,"close":1529,"change":750,"percent_change":1006,"volume":1530,"transactions":9,"vwap":1529},"2025-11-07",9.794,9.65,9.793,74200,{"date":1532,"open":1467,"high":1329,"low":1268,"close":1533,"change":1534,"percent_change":1535,"volume":757,"transactions":9,"vwap":1533},"2025-11-06",9.784,-0.113,-1.14,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1338,"volume":1543,"transactions":9,"vwap":1541},"2025-11-05",9.909,9.912,9.87,9.897,0.059,14500,{"date":1545,"open":1546,"high":1540,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":771,"transactions":9,"vwap":1547},"2025-11-04",9.819,9.838,-0.088,-0.89,{"date":1551,"open":1349,"high":1552,"low":1346,"close":1552,"change":1553,"percent_change":144,"volume":1554,"transactions":9,"vwap":1552},"2025-11-03",9.926,-0.019,2200,{"date":1556,"open":1392,"high":1354,"low":1347,"close":1335,"change":1557,"percent_change":71,"volume":1558,"transactions":9,"vwap":1335},"2025-10-31",0.033,22800,{"date":1560,"open":1561,"high":540,"low":1347,"close":1539,"change":1548,"percent_change":1562,"volume":1122,"transactions":9,"vwap":1539},"2025-10-30",9.98,-0.88,{"date":1564,"open":1561,"high":1448,"low":1342,"close":540,"change":951,"percent_change":1565,"volume":1566,"transactions":9,"vwap":540},"2025-10-29",-0.45,14700,{"date":1568,"open":1448,"high":23,"low":1448,"close":1569,"change":369,"percent_change":1440,"volume":1570,"transactions":9,"vwap":1569},"2025-10-28",10.045,59200,{"date":1572,"open":1573,"high":1574,"low":540,"close":1574,"change":51,"percent_change":173,"volume":808,"transactions":9,"vwap":1574},"2025-10-27",10.03,10.06,{"date":1576,"open":1342,"high":540,"low":1342,"close":1342,"change":1146,"percent_change":301,"volume":1577,"transactions":9,"vwap":1342},"2025-10-24",22600,{"date":1579,"open":1354,"high":1388,"low":1328,"close":1580,"change":1435,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-23",9.957,0.68,8400,{"date":1584,"open":1388,"high":1561,"low":1365,"close":1346,"change":516,"percent_change":51,"volume":1389,"transactions":9,"vwap":1346},"2025-10-22",{"date":1586,"open":1348,"high":1347,"low":1587,"close":1348,"change":268,"percent_change":269,"volume":1588,"transactions":9,"vwap":1348},"2025-10-21",9.871,217400,{"date":1590,"open":1591,"high":1346,"low":1365,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-10-20",9.832,9.875,0.145,1.49,691700,{"date":1597,"open":1300,"high":1274,"low":1300,"close":1268,"change":1598,"percent_change":963,"volume":1599,"transactions":9,"vwap":1268},"2025-10-17",0.043,91300,{"date":1601,"open":1282,"high":1282,"low":1295,"close":1602,"change":1603,"percent_change":1604,"volume":174,"transactions":9,"vwap":1602},"2025-10-16",9.687,-0.103,-1.05,{"date":1606,"open":1540,"high":1540,"low":1323,"close":1480,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1480},"2025-10-15",0.025,0.26,248500,{"date":1611,"open":1365,"high":1330,"low":1612,"close":1283,"change":951,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1283},"2025-10-14",9.745,-0.46,39000,{"date":1616,"open":1268,"high":1329,"low":1268,"close":1329,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1329},"2025-10-13",0.225,2.35,220800,{"date":1621,"open":1348,"high":1346,"low":818,"close":818,"change":1622,"percent_change":756,"volume":1623,"transactions":9,"vwap":818},"2025-10-10",-0.281,139500,{"date":1625,"open":1346,"high":1346,"low":1330,"close":1626,"change":1126,"percent_change":94,"volume":1627,"transactions":9,"vwap":1626},"2025-10-09",9.866,111600,{"date":1629,"open":1337,"high":1342,"low":1347,"close":1337,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1337},"2025-10-08",0.024,0.24,398300,{"date":1634,"open":1392,"high":1392,"low":1346,"close":1635,"change":65,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-07",9.916,-0.5,121100,{"date":1639,"open":1640,"high":1561,"low":1337,"close":1641,"change":268,"percent_change":269,"volume":1642,"transactions":9,"vwap":1641},"2025-10-06",9.965,9.966,76200,{"date":1644,"open":1561,"high":1561,"low":1645,"close":1645,"change":935,"percent_change":765,"volume":936,"transactions":9,"vwap":1645},"2025-10-03",9.961,{"date":1647,"open":1392,"high":1648,"low":1392,"close":1648,"change":1649,"percent_change":1650,"volume":1055,"transactions":9,"vwap":1648},"2025-10-02",9.944,0.014,0.14,{"date":1652,"open":1346,"high":1337,"low":1346,"close":1392,"change":1653,"percent_change":189,"volume":864,"transactions":9,"vwap":1392},"2025-10-01",-0.009,{"date":1655,"open":1346,"high":1379,"low":1540,"close":1379,"change":686,"percent_change":1022,"volume":1656,"transactions":9,"vwap":1379},"2025-09-30",11200,{"date":1658,"open":1659,"high":1561,"low":1659,"close":1439,"change":930,"percent_change":481,"volume":1142,"transactions":9,"vwap":1439},"2025-09-29",9.972,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":472,"volume":848,"transactions":9,"vwap":1662},"2025-09-26",10.0019999,0.022,{"date":1665,"open":1666,"high":1667,"low":1337,"close":1561,"change":318,"percent_change":1350,"volume":1668,"transactions":9,"vwap":1561},"2025-09-25",9.979,9.984,17200,{"date":1670,"open":23,"high":1671,"low":1336,"close":1336,"change":1672,"percent_change":1673,"volume":747,"transactions":9,"vwap":1336},"2025-09-24",10.08,-0.079,-0.78,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":946,"volume":936,"transactions":9,"vwap":1678},"2025-09-23",10.18,10.09,10.099,-0.08,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":318,"volume":1686,"transactions":9,"vwap":1684},"2025-09-22",10.15,10.19,10.179,-0.004,65600,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":886,"percent_change":1097,"volume":848,"transactions":9,"vwap":1689},"2025-09-19",10.183,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1027,"percent_change":903,"volume":829,"transactions":9,"vwap":1693},"2025-09-18",10.14,10.149,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1175,"percent_change":1698,"volume":711,"transactions":9,"vwap":1697},"2025-09-17",10.059,10.1,-0.35,{"date":1700,"open":176,"high":176,"low":1701,"close":1702,"change":896,"percent_change":923,"volume":1703,"transactions":9,"vwap":1702},"2025-09-16",10.11,10.135,44400,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-09-15",10.119,10.115,10.117,0.118,1.18,5100,{"date":1713,"open":1336,"high":1336,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1191,"transactions":9,"vwap":1714},"2025-09-12",9.999,-0.037,-0.37,{"date":180,"open":1448,"high":1377,"low":1718,"close":1719,"change":1685,"percent_change":318,"volume":1720,"transactions":9,"vwap":1719},10.035,10.036,23000]