[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWZS":3,"homepage-market-summary":30,"stock-historical-EWZS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWZS","2026-10-02",{"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},"iShares MSCI Brazil Small-Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0192,0.27693,"Semi-Annual",{"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},13.715,13.4,13.72,13.19,13.31,0.405,3.04,395292.273785,16.46,11.7,384766.003770396,42.3,4027,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},11.01,400119,146043600.942599,21.05,"2025-04-22",[182,185,193,204,215,226,237,248,257,266,274,283,293,301,311,321,330,339,349,358,368,378,387,395,403,413,422,432,441,451,460,471,482,491,500,506,514,525,535,543,551,560,569,578,587,597,605,614,622,632,641,649,658,666,673,680,690,700,708,716,723,729,734,739,745,750,754,759,762,766,771,776,783,788,794,800,805,812,818,823,827,831,836,841,847,853,861,869,876,884,890,897,900,906,912,917,923,931,938,946,954,962,969,977,986,993,1001,1007,1014,1022,1029,1035,1042,1051,1059,1066,1073,1080,1087,1092,1099,1105,1112,1118,1125,1133,1138,1145,1151,1159,1164,1168,1173,1177,1183,1189,1193,1200,1205,1210,1215,1222,1227,1232,1238,1243,1248,1255,1263,1269,1275,1281,1288,1292,1298,1305,1312,1317,1323,1327,1332,1338,1344,1348,1354,1359,1361,1366,1370,1374,1379,1384,1389,1395,1400,1405,1410,1415,1420,1423,1427,1431,1435,1439,1442,1447,1451,1456,1462,1465,1470,1474,1477,1482,1485,1489,1497,1500,1505,1509,1514,1517,1521,1526,1529,1532,1536,1541,1546,1552,1555,1559,1564,1569,1572,1577,1581,1584,1588,1593,1597,1601,1605,1609,1614,1618,1622,1626,1630,1633,1636,1639,1642,1645,1649,1653,1656,1660,1664,1668,1672,1675,1678,1682,1685,1689,1695,1699,1703,1707,1711,1714,1719,1724,1728,1731,1734,1737,1741,1744,1747,1751,1753,1758,1761,1765,1768,1771,1774,1778,1781,1785,1789,1794,1798,1801,1804,1807,1810,1814,1820,1826,1832,1837,1840,1843,1847,1852,1857,1862,1866,1872,1877,1882,1886,1893,1897,1901,1904,1910,1914,1919,1923,1927,1931,1936,1940,1945,1948,1952,1956,1960,1964,1967,1971,1975,1980,1982,1985,1988,1992,1996,1999,2002,2006,2009,2013,2017,2020,2023,2026,2030,2033,2037,2040,2043,2048,2052,2055,2058,2061,2065,2068,2071,2077,2080,2084,2088,2092,2094,2098,2101,2106,2112,2119,2126,2131,2134,2139,2142,2146,2149,2152,2158,2164],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1548,13.4563,{"date":186,"open":187,"high":18,"low":188,"close":21,"change":189,"percent_change":112,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.26,13.03,-0.0013,672928.324975,1059,13.1661,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",13.14,13.39,13.0301,13.3113,0.4013,3.11,458388.572187,1762,13.223,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",12.8,12.94,12.71,12.91,0.0928,0.72,2207600.326508,1945,12.8491,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",12.88,12.99,12.79,12.8172,-0.3279,-2.49,1233743.312361,1087,12.8485,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",13,13.18,12.925,13.1451,0.1095,0.84,226288.986526,715,13.0234,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",13.16,13.225,12.975,13.0356,-0.2094,-1.58,173750.301662,994,13.0715,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":196},"2026-09-23",13.6,13.24,13.245,-0.355,-2.61,327892.339345,1249,{"date":258,"open":196,"high":259,"low":260,"close":250,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",13.605,13.355,0.03,0.22,131506.271945,706,13.4556,{"date":267,"open":268,"high":250,"low":21,"close":269,"change":147,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",13.38,13.57,2.88,585817.679803,2142,13.4865,{"date":275,"open":276,"high":277,"low":228,"close":20,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",13.09,13.2,0.0321,0.24,29771.067368,305,13.1059,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",13.2704,12.98,13.1579,-0.0221,-0.17,69499.224269,375,13.1732,{"date":294,"open":276,"high":295,"low":188,"close":229,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",13.2786,0.0838,0.64,103007.426968,755,13.1307,{"date":302,"open":229,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",13.22,13.055,13.0962,-0.0656,-0.5,54065.203803,424,13.1468,{"date":312,"open":207,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",13.25,12.93,13.1618,-0.2082,-1.56,318462.393948,1729,13.0567,{"date":322,"open":323,"high":323,"low":187,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",13.62,13.37,-0.2,-1.47,569438.552297,1934,13.4068,{"date":331,"open":332,"high":333,"low":334,"close":269,"change":279,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",13.27,13.67,13.17,1.8,504038.681939,1195,13.5077,{"date":340,"open":341,"high":342,"low":21,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",13.51,13.53,13.33,-0.22,-1.62,230543.726363,848,13.4073,{"date":350,"open":19,"high":351,"low":352,"close":353,"change":354,"percent_change":159,"volume":355,"transactions":356,"vwap":357},"2026-09-08",13.8,13.535,13.55,0.1,298829.900592,1025,13.6177,{"date":359,"open":360,"high":361,"low":21,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",13.36,13.585,13.45,-0.16,-1.18,153780.641476,661,13.4936,{"date":369,"open":370,"high":371,"low":341,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",13.74,13.82,13.61,0.09,0.67,831769.06381,1389,13.6214,{"date":379,"open":380,"high":333,"low":239,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",13.1899,13.52,0.52,4,928568.92078,3203,13.5448,{"date":388,"open":389,"high":195,"low":389,"close":228,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",12.82,0.19,1.48,139883.834869,822,13.0568,{"date":396,"open":219,"high":397,"low":208,"close":398,"change":122,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",12.83,12.81,1.99,144710.537861,795,12.781,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",12.65,12.3,12.56,-0.1335,-1.05,140146.420497,811,12.4739,{"date":414,"open":208,"high":415,"low":405,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",12.75,12.6935,0.0102,0.08,93852.41084,594,12.698,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",12.85,12.64,12.6833,-0.1167,-0.91,108017.373773,623,12.7495,{"date":433,"open":434,"high":435,"low":436,"close":206,"change":152,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",12.54,12.815,12.42,2.81,154987.06554,726,12.6382,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":142,"volume":448,"transactions":449,"vwap":450},"2026-08-24",12.195,12.6,12.185,12.45,0.04,282133.944221,1488,12.4318,{"date":452,"open":453,"high":436,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":246,"vwap":459},"2026-08-21",12.01,11.99,12.41,0.5,4.2,407566.530792,12.2959,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",11.95,12.04,11.85,11.91,-0.12,-1,147892.238168,665,11.9268,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",12.06,12.16,11.97,12.03,0.26,2.21,164543.626683,658,12.0433,{"date":483,"open":462,"high":453,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",11.76,11.77,-0.25,-2.08,38602.912982,452,11.8648,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":102,"volume":497,"transactions":498,"vwap":499},"2026-08-17",11.98,12.02,11.885,0.12,547868.626097,1100,11.9629,{"date":501,"open":462,"high":462,"low":26,"close":502,"change":466,"percent_change":467,"volume":503,"transactions":504,"vwap":505},"2026-08-14",11.9,287538.048788,2058,11.811,{"date":507,"open":508,"high":509,"low":453,"close":494,"change":510,"percent_change":511,"volume":512,"transactions":256,"vwap":513},"2026-08-13",12.14,12.21,-0.09,-0.74,290479.941571,12.0933,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",12.13,12.22,12.09,12.11,-0.0602,-0.49,361539.469909,1353,12.1475,{"date":526,"open":527,"high":405,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",12.62,12.15,12.1702,-0.4479,-3.55,147790.193817,1194,12.2972,{"date":536,"open":415,"high":415,"low":444,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",12.6181,-0.1819,-1.42,161568.787748,1162,12.679,{"date":544,"open":314,"high":545,"low":208,"close":206,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",12.95,-0.1549,-1.2,153590.251498,805,12.802,{"date":552,"open":553,"high":188,"low":209,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",13.01,12.9549,-0.1361,-1.04,92834.794663,550,12.9739,{"date":561,"open":303,"high":562,"low":563,"close":564,"change":565,"percent_change":354,"volume":566,"transactions":567,"vwap":568},"2026-08-05",13.35,13.07,13.091,0.0129,79310.981056,609,13.1363,{"date":570,"open":343,"high":343,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",13.015,13.0781,-0.1338,-1.01,76859.455713,437,13.1447,{"date":579,"open":313,"high":313,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",13.11,13.2119,0.0019,0.01,83615.718012,363,13.168,{"date":588,"open":332,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",13.44,12.9601,13.21,-0.0301,-0.23,111009.416277,788,13.1729,{"date":598,"open":545,"high":313,"low":545,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",13.2401,0.3801,2.96,41594.427158,367,13.1294,{"date":606,"open":607,"high":188,"low":415,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",13.02,12.86,-0.21,-1.61,84275.14631,434,12.8503,{"date":615,"open":616,"high":380,"low":617,"close":563,"change":618,"percent_change":152,"volume":619,"transactions":620,"vwap":621},"2026-07-28",13.1,13.04,0.0455,119797.984135,395,13.1429,{"date":623,"open":624,"high":617,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",12.92,12.89,13.0245,0.2118,1.65,58441.424386,359,12.9817,{"date":633,"open":207,"high":634,"low":398,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",12.96,12.8127,-0.1473,-1.14,33551.658449,284,12.8966,{"date":642,"open":616,"high":643,"low":207,"close":634,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",13.1449,-0.3229,-2.43,62295.785836,477,12.9968,{"date":650,"open":616,"high":651,"low":616,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",13.2899,13.2829,0.2757,2.12,101767.254496,514,13.2167,{"date":659,"open":617,"high":617,"low":209,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",13.0072,-0.0377,-0.29,64338.780324,362,12.9981,{"date":667,"open":277,"high":277,"low":188,"close":668,"change":669,"percent_change":307,"volume":670,"transactions":671,"vwap":672},"2026-07-20",13.0449,-0.0651,213586.916674,690,13.1011,{"date":674,"open":580,"high":229,"low":607,"close":580,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-17",-0.0869,-0.66,89715.158517,347,13.1219,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",13.345,13.117,13.1969,-0.276,-2.05,515069.659487,3439,13.218,{"date":691,"open":692,"high":693,"low":268,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",13.48,13.54,13.4729,-0.0971,-0.72,32301.385389,338,13.4769,{"date":701,"open":702,"high":269,"low":702,"close":269,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-14",13.41,0.2322,1.74,29934.722837,293,13.4738,{"date":709,"open":342,"high":342,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":576,"vwap":715},"2026-07-13",13.312687,13.3378,-0.2822,-2.07,350004.864516,13.3908,{"date":717,"open":362,"high":718,"low":719,"close":323,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":323},"2026-07-10",13.69,13.43,0.48,3.65,188800,{"date":724,"open":625,"high":20,"low":725,"close":195,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":195},"2026-07-09",12.84,0.34,2.66,76200,{"date":730,"open":397,"high":424,"low":208,"close":206,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":206},"2026-07-08",-0.1,-0.78,113900,{"date":735,"open":563,"high":563,"low":424,"close":736,"change":363,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-07",12.9,-1.23,46000,{"date":740,"open":741,"high":580,"low":545,"close":742,"change":418,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-06",12.97,13.06,0.62,323400,{"date":746,"open":218,"high":747,"low":209,"close":286,"change":373,"percent_change":748,"volume":749,"transactions":9,"vwap":286},"2026-07-02",13.23,0.7,53200,{"date":751,"open":608,"high":228,"low":725,"close":625,"change":510,"percent_change":752,"volume":753,"transactions":9,"vwap":625},"2026-07-01",-0.69,38700,{"date":755,"open":608,"high":553,"low":608,"close":286,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":286},"2026-06-30",-0.04,-0.31,156100,{"date":760,"open":742,"high":580,"low":741,"close":607,"change":756,"percent_change":757,"volume":761,"transactions":9,"vwap":607},"2026-06-29",92700,{"date":763,"open":389,"high":580,"low":219,"close":742,"change":279,"percent_change":764,"volume":765,"transactions":9,"vwap":742},"2026-06-26",1.87,65500,{"date":767,"open":608,"high":228,"low":768,"close":389,"change":354,"percent_change":769,"volume":770,"transactions":9,"vwap":389},"2026-06-25",12.73,0.79,108800,{"date":772,"open":208,"high":415,"low":527,"close":773,"change":774,"percent_change":363,"volume":775,"transactions":9,"vwap":773},"2026-06-24",12.72,-0.02,71000,{"date":777,"open":768,"high":778,"low":405,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",12.76,12.74,-0.05,-0.39,39800,{"date":784,"open":206,"high":608,"low":773,"close":219,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":219},"2026-06-22",0.2,1.59,87900,{"date":789,"open":389,"high":397,"low":790,"close":791,"change":593,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-18",12.55,12.59,-1.79,235100,{"date":795,"open":313,"high":796,"low":797,"close":389,"change":662,"percent_change":798,"volume":799,"transactions":9,"vwap":389},"2026-06-17",13.34,12.77,-2.21,263800,{"date":801,"open":251,"high":251,"low":802,"close":580,"change":344,"percent_change":803,"volume":804,"transactions":9,"vwap":580},"2026-06-16",13.08,-1.65,116800,{"date":806,"open":807,"high":808,"low":21,"close":343,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":343},"2026-06-15",13.83,13.85,-0.26,-1.91,148800,{"date":813,"open":250,"high":333,"low":814,"close":815,"change":816,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-12",13.5,13.59,0,117700,{"date":819,"open":563,"high":323,"low":228,"close":815,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":815},"2026-06-11",0.51,3.9,1160000,{"date":824,"open":195,"high":591,"low":218,"close":802,"change":289,"percent_change":825,"volume":826,"transactions":9,"vwap":802},"2026-06-10",-1.28,297300,{"date":828,"open":332,"high":18,"low":563,"close":313,"change":354,"percent_change":829,"volume":830,"transactions":9,"vwap":313},"2026-06-09",0.76,97400,{"date":832,"open":332,"high":332,"low":616,"close":833,"change":466,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-08",13.15,-0.9,173500,{"date":837,"open":342,"high":269,"low":251,"close":332,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":332},"2026-06-05",-0.55,-3.98,180800,{"date":842,"open":843,"high":844,"low":372,"close":371,"change":122,"percent_change":845,"volume":846,"transactions":9,"vwap":371},"2026-06-04",13.81,13.92,1.84,1415200,{"date":848,"open":807,"high":808,"low":849,"close":269,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":269},"2026-06-03",13.49,-0.62,-4.37,213200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":262,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-02",14.02,14.21,13.98,14.19,1.57,276400,{"date":862,"open":863,"high":864,"low":808,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-01",13.88,14.05,13.97,-0.06,-0.43,2072900,{"date":870,"open":871,"high":872,"low":807,"close":873,"change":466,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-29",14,14.07,14.03,-0.85,128300,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-28",13.94,14.27,14.15,0.13,0.93,98600,{"date":885,"open":886,"high":887,"low":871,"close":855,"change":363,"percent_change":888,"volume":889,"transactions":9,"vwap":855},"2026-05-27",14.17,14.26,-1.13,43200,{"date":891,"open":879,"high":892,"low":872,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-26",14.28,14.18,0.16,1.14,225300,{"date":898,"open":856,"high":856,"low":863,"close":855,"change":593,"percent_change":610,"volume":899,"transactions":9,"vwap":855},"2026-05-22",294100,{"date":901,"open":871,"high":902,"low":903,"close":904,"change":816,"percent_change":816,"volume":905,"transactions":9,"vwap":904},"2026-05-21",14.36,13.95,14.25,135600,{"date":907,"open":351,"high":879,"low":908,"close":904,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":904},"2026-05-20",13.79,0.63,4.63,135100,{"date":913,"open":914,"high":807,"low":815,"close":323,"change":781,"percent_change":915,"volume":916,"transactions":9,"vwap":323},"2026-05-19",13.64,-2.78,91700,{"date":918,"open":919,"high":919,"low":808,"close":920,"change":921,"percent_change":769,"volume":922,"transactions":9,"vwap":920},"2026-05-18",14.06,14.01,0.11,377400,{"date":924,"open":925,"high":855,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-15",13.87,13.73,13.9,-0.4,-2.8,143300,{"date":932,"open":886,"high":933,"low":934,"close":935,"change":122,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-14",14.4,14.13,14.3,1.78,96500,{"date":939,"open":940,"high":941,"low":942,"close":864,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":864},"2026-05-13",14.63,14.77,13.99,-0.71,-4.81,6372300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":325,"volume":953,"transactions":9,"vwap":951},"2026-05-12",14.8,14.98,14.64,14.76,-0.03,120400,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-11",15.22,14.73,14.79,-0.41,-2.7,3880800,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":774,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-08",15.47,15.55,15.2,-0.13,92100,{"date":970,"open":971,"high":972,"low":973,"close":956,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":956},"2026-05-07",15.54,15.57,15.17,-0.34,-2.19,164200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-06",15.45,15.59,15.36,15.56,0.42,2.77,170700,{"date":987,"open":949,"high":966,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-05",14.91,15.14,0.36,2.44,75700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":325,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-04",14.92,15.06,14.69,14.78,-1.34,105200,{"date":1002,"open":1003,"high":1004,"low":948,"close":949,"change":510,"percent_change":1005,"volume":1006,"transactions":9,"vwap":949},"2026-05-01",15.07,15.15,-0.6,104800,{"date":1008,"open":1009,"high":1010,"low":951,"close":1003,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1003},"2026-04-30",14.86,15.12,0.46,3.15,241600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-29",14.9,14.54,14.61,-0.38,-2.54,406400,{"date":1023,"open":949,"high":1003,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-28",14.83,14.99,-0.19,-1.25,161800,{"date":1030,"open":1031,"high":1032,"low":1004,"close":1033,"change":363,"percent_change":556,"volume":1034,"transactions":9,"vwap":1033},"2026-04-27",15.44,15.52,15.18,75900,{"date":1036,"open":1037,"high":1038,"low":966,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-04-24",15.34,15.39,-0.08,-0.52,109500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-23",15.83,15.86,15.32,15.42,-0.33,-2.1,366500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":780,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",16.030001,16.12,15.69,15.75,-0.32,540300,{"date":1060,"open":1061,"high":25,"low":1062,"close":1063,"change":959,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",16.14,15.76,15.8,-2.53,175400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":881,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-20",16.09,16.21,15.99,0.81,198500,{"date":1074,"open":1075,"high":1076,"low":1053,"close":1077,"change":496,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-17",16.22,16.38,16.08,0.75,209800,{"date":1081,"open":1082,"high":1083,"low":1045,"close":1084,"change":866,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-16",16.1,16.11,15.96,-0.37,1806400,{"date":1088,"open":1061,"high":1089,"low":1045,"close":1090,"change":952,"percent_change":1026,"volume":1091,"transactions":9,"vwap":1090},"2026-04-15",16.15,16.02,114300,{"date":1093,"open":1077,"high":1094,"low":1095,"close":1096,"change":921,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-14",16.19,16.01,16.049999,0.69,172500,{"date":1100,"open":1062,"high":1101,"low":1102,"close":1101,"change":373,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-13",15.94,15.6,0.57,242500,{"date":1106,"open":1084,"high":1107,"low":1056,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-10",16.059999,15.85,0.18,1.15,571200,{"date":1113,"open":1037,"high":1114,"low":1037,"close":1115,"change":983,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-09",15.72,15.67,2.75,267000,{"date":1119,"open":965,"high":1120,"low":1004,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-08",15.58,15.25,0.6,4.1,530200,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-07",14.75,14.46,14.65,-0.14,-0.95,2215100,{"date":1134,"open":1135,"high":1136,"low":1127,"close":958,"change":816,"percent_change":816,"volume":1137,"transactions":9,"vwap":958},"2026-04-06",14.85,14.93,232600,{"date":1139,"open":1017,"high":1140,"low":1141,"close":958,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":958},"2026-04-02",15.05,14.47,-0.07,-0.47,338600,{"date":1146,"open":995,"high":1147,"low":1148,"close":1009,"change":1149,"percent_change":726,"volume":1150,"transactions":9,"vwap":1009},"2026-04-01",15.1,14.82,0.05,342500,{"date":1152,"open":886,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",14.84,14.12,14.81,0.97,7.01,925100,{"date":1160,"open":1161,"high":919,"low":370,"close":1162,"change":816,"percent_change":816,"volume":1163,"transactions":9,"vwap":1162},"2026-03-30",13.96,13.84,190000,{"date":1165,"open":351,"high":873,"low":19,"close":1162,"change":1039,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1162},"2026-03-27",-0.57,142000,{"date":1169,"open":893,"high":904,"low":863,"close":844,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":844},"2026-03-26",-0.54,-3.73,994400,{"date":1174,"open":856,"high":1175,"low":858,"close":1128,"change":1103,"percent_change":1123,"volume":1176,"transactions":9,"vwap":1128},"2026-03-25",14.51,865500,{"date":1178,"open":333,"high":1161,"low":1179,"close":1180,"change":289,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-24",13.65,13.89,-1.21,351900,{"date":1184,"open":323,"high":1185,"low":323,"close":919,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":919},"2026-03-23",14.1,0.85,6.43,736500,{"date":1190,"open":342,"high":342,"low":188,"close":591,"change":838,"percent_change":1191,"volume":1192,"transactions":9,"vwap":591},"2026-03-20",-4,370100,{"date":1194,"open":360,"high":1195,"low":332,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-19",13.91,13.76,0.02,0.15,326500,{"date":1201,"open":942,"high":1202,"low":19,"close":370,"change":1203,"percent_change":1204,"volume":1091,"transactions":9,"vwap":370},"2026-03-18",14.11,-0.28,-2,{"date":1206,"open":886,"high":1207,"low":1161,"close":855,"change":107,"percent_change":1208,"volume":1209,"transactions":9,"vwap":855},"2026-03-17",14.31,0.43,194800,{"date":1211,"open":1162,"high":864,"low":19,"close":1161,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1161},"2026-03-16",0.41,3.03,192500,{"date":1216,"open":1217,"high":904,"low":1218,"close":353,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":353},"2026-03-13",14.08,13.46,-0.45,-3.21,409100,{"date":1223,"open":902,"high":902,"low":1224,"close":871,"change":676,"percent_change":1225,"volume":1226,"transactions":9,"vwap":871},"2026-03-12",13.93,-4.5,357500,{"date":1228,"open":998,"high":1136,"low":1017,"close":1229,"change":756,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-11",14.66,-0.27,77200,{"date":1233,"open":1234,"high":996,"low":1141,"close":1235,"change":279,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-10",14.52,14.7,1.66,325000,{"date":1239,"open":886,"high":1240,"low":871,"close":1128,"change":894,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1128},"2026-03-09",14.57,1.12,332400,{"date":1244,"open":873,"high":1245,"low":865,"close":935,"change":780,"percent_change":1246,"volume":1247,"transactions":9,"vwap":935},"2026-03-06",14.34,-0.35,153300,{"date":1249,"open":1250,"high":1229,"low":1251,"close":1252,"change":1143,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-05",14.59,14.23,14.35,-3.17,362900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1148,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1148},"2026-03-04",14.88,14.95,14.74,0.29,2,243000,{"date":1264,"open":1175,"high":1259,"low":872,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-03",14.53,-0.87,-5.65,745500,{"date":1270,"open":1004,"high":1271,"low":1003,"close":1272,"change":289,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-02",15.51,15.4,-1.09,276600,{"date":1276,"open":1277,"high":1062,"low":1278,"close":972,"change":1246,"percent_change":1279,"volume":1280,"transactions":9,"vwap":972},"2026-02-27",15.7,15.53,-2.2,283800,{"date":1282,"open":1283,"high":1284,"low":982,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-26",15.87,15.92,0.07,0.44,3597300,{"date":1289,"open":1290,"high":1053,"low":1114,"close":1108,"change":756,"percent_change":486,"volume":1291,"transactions":9,"vwap":1108},"2026-02-25",16,925200,{"date":1293,"open":980,"high":1294,"low":1120,"close":1295,"change":726,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-24",15.9,15.89,2.19,339300,{"date":1299,"open":1300,"high":1062,"low":1301,"close":965,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":965},"2026-02-23",15.62,15.46,-0.11,-0.7,755100,{"date":1306,"open":71,"high":1307,"low":1308,"close":1309,"change":477,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-20",15.74,15.3,15.66,1.69,3476000,{"date":1313,"open":1010,"high":1047,"low":1314,"close":1272,"change":1315,"percent_change":399,"volume":1316,"transactions":9,"vwap":1272},"2026-02-19",15.04,0.3,2362000,{"date":1318,"open":1319,"high":1320,"low":1136,"close":1147,"change":894,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1147},"2026-02-18",15.13,15.33,1.07,457700,{"date":1324,"open":1140,"high":1038,"low":1250,"close":1325,"change":731,"percent_change":676,"volume":1326,"transactions":9,"vwap":1325},"2026-02-17",14.94,4247200,{"date":1328,"open":1140,"high":1329,"low":1129,"close":1314,"change":466,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1314},"2026-02-13",15.08,-0.79,268400,{"date":1333,"open":980,"high":1334,"low":1147,"close":1335,"change":781,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-12",15.61,15.16,-2.51,395300,{"date":1339,"open":1301,"high":1309,"low":1340,"close":965,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":965},"2026-02-11",15.38,0.31,2.03,778300,{"date":1345,"open":1121,"high":1046,"low":1004,"close":1346,"change":952,"percent_change":325,"volume":1347,"transactions":9,"vwap":1346},"2026-02-10",15.24,114100,{"date":1349,"open":1140,"high":1350,"low":1351,"close":1352,"change":1315,"percent_change":1261,"volume":1353,"transactions":9,"vwap":1352},"2026-02-09",15.29,15,15.27,1211800,{"date":1355,"open":1136,"high":949,"low":957,"close":1356,"change":279,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-06",14.97,1.63,142400,{"date":1360,"open":1136,"high":1140,"low":1235,"close":957,"change":866,"percent_change":959,"volume":840,"transactions":9,"vwap":957},"2026-02-05",{"date":1362,"open":1010,"high":1010,"low":1129,"close":958,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":958},"2026-02-04",-0.46,-3.02,333900,{"date":1367,"open":1047,"high":1301,"low":1329,"close":1121,"change":477,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1121},"2026-02-03",1.73,250400,{"date":1371,"open":1259,"high":1351,"low":1259,"close":1025,"change":894,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1025},"2026-02-02",1.08,441700,{"date":1375,"open":1010,"high":973,"low":1376,"close":1024,"change":1143,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1024},"2026-01-30",14.68,-3.07,246700,{"date":1380,"open":1334,"high":1381,"low":1016,"close":1308,"change":609,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1308},"2026-01-29",15.64,-1.35,664500,{"date":1385,"open":1278,"high":1386,"low":956,"close":1271,"change":390,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1271},"2026-01-28",15.65,1.24,250000,{"date":1390,"open":1004,"high":1391,"low":1319,"close":1046,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1046},"2026-01-27",15.35,0.59,4.01,399100,{"date":1396,"open":1397,"high":958,"low":1240,"close":957,"change":418,"percent_change":1398,"volume":1399,"transactions":9,"vwap":957},"2026-01-26",14.62,0.55,191800,{"date":1401,"open":1402,"high":948,"low":933,"close":1129,"change":262,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1129},"2026-01-23",14.43,1.52,142600,{"date":1406,"open":1207,"high":1407,"low":935,"close":1402,"change":990,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1402},"2026-01-22",14.6,2.56,242300,{"date":1411,"open":843,"high":1185,"low":1412,"close":872,"change":1122,"percent_change":1413,"volume":1414,"transactions":9,"vwap":872},"2026-01-21",13.75,4.45,155100,{"date":1416,"open":1417,"high":693,"low":1417,"close":1418,"change":354,"percent_change":1078,"volume":1419,"transactions":9,"vwap":1418},"2026-01-20",13.3,13.47,87500,{"date":1421,"open":702,"high":719,"low":187,"close":324,"change":363,"percent_change":364,"volume":1422,"transactions":9,"vwap":324},"2026-01-16",249200,{"date":1424,"open":815,"high":926,"low":341,"close":342,"change":866,"percent_change":1425,"volume":1426,"transactions":9,"vwap":342},"2026-01-15",-0.44,95400,{"date":1428,"open":814,"high":1179,"low":849,"close":815,"change":921,"percent_change":1429,"volume":1430,"transactions":9,"vwap":815},"2026-01-14",0.82,43000,{"date":1432,"open":815,"high":323,"low":324,"close":692,"change":1130,"percent_change":1433,"volume":1434,"transactions":9,"vwap":692},"2026-01-13",-1.03,1352800,{"date":1436,"open":692,"high":1437,"low":1218,"close":323,"change":921,"percent_change":1071,"volume":1438,"transactions":9,"vwap":323},"2026-01-12",13.7,1081200,{"date":1440,"open":849,"high":372,"low":1418,"close":341,"change":373,"percent_change":374,"volume":1441,"transactions":9,"vwap":341},"2026-01-09",50400,{"date":1443,"open":360,"high":589,"low":360,"close":1444,"change":373,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-08",13.42,0.68,53000,{"date":1448,"open":796,"high":324,"low":251,"close":343,"change":363,"percent_change":1449,"volume":1450,"transactions":9,"vwap":343},"2026-01-07",-1.19,161500,{"date":1452,"open":849,"high":914,"low":589,"close":849,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":849},"2026-01-06",0.21,1.58,146000,{"date":1457,"open":616,"high":562,"low":616,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-05",13.28,0.27,2.08,106200,{"date":1463,"open":276,"high":276,"low":634,"close":553,"change":418,"percent_change":743,"volume":1464,"transactions":9,"vwap":553},"2026-01-02",66000,{"date":1466,"open":607,"high":188,"low":1467,"close":314,"change":731,"percent_change":1468,"volume":1469,"transactions":9,"vwap":314},"2025-12-31",12.87,-0.77,42100,{"date":1471,"open":741,"high":802,"low":634,"close":188,"change":1453,"percent_change":1472,"volume":1473,"transactions":9,"vwap":188},"2025-12-30",1.64,118500,{"date":1475,"open":725,"high":608,"low":778,"close":389,"change":363,"percent_change":737,"volume":1476,"transactions":9,"vwap":389},"2025-12-29",64100,{"date":1478,"open":1467,"high":228,"low":1467,"close":286,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":286},"2025-12-26",0.14,1.09,38500,{"date":1483,"open":553,"high":616,"low":389,"close":725,"change":1039,"percent_change":850,"volume":1484,"transactions":9,"vwap":725},"2025-12-24",40100,{"date":1486,"open":208,"high":314,"low":208,"close":624,"change":152,"percent_change":1487,"volume":1488,"transactions":9,"vwap":624},"2025-12-23",2.78,1586100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":325,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-22",12.67,12.7,12.5,12.57,-1.57,242000,{"date":1498,"open":736,"high":634,"low":778,"close":797,"change":112,"percent_change":1039,"volume":1499,"transactions":9,"vwap":797},"2025-12-19",36200,{"date":1501,"open":1491,"high":608,"low":405,"close":1502,"change":1149,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-18",12.78,0.39,226600,{"date":1506,"open":1502,"high":397,"low":405,"close":768,"change":1057,"percent_change":1507,"volume":1508,"transactions":9,"vwap":768},"2025-12-17",-2.45,139200,{"date":1510,"open":251,"high":251,"low":553,"close":1511,"change":1303,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-16",13.05,-5.09,198400,{"date":1515,"open":1224,"high":903,"low":1412,"close":1412,"change":261,"percent_change":262,"volume":1516,"transactions":9,"vwap":1412},"2025-12-15",81900,{"date":1518,"open":1519,"high":925,"low":372,"close":19,"change":418,"percent_change":1392,"volume":1520,"transactions":9,"vwap":19},"2025-12-12",13.86,96000,{"date":1522,"open":1523,"high":926,"low":269,"close":914,"change":785,"percent_change":1524,"volume":1525,"transactions":9,"vwap":914},"2025-12-11",13.58,1.49,75000,{"date":1527,"open":18,"high":1528,"low":343,"close":589,"change":112,"percent_change":1142,"volume":761,"transactions":9,"vwap":589},"2025-12-10",13.56,{"date":1530,"open":580,"high":353,"low":802,"close":362,"change":816,"percent_change":816,"volume":1531,"transactions":9,"vwap":362},"2025-12-09",234400,{"date":1533,"open":914,"high":1534,"low":21,"close":362,"change":261,"percent_change":262,"volume":1535,"transactions":9,"vwap":362},"2025-12-08",13.68,223300,{"date":1537,"open":902,"high":933,"low":360,"close":1444,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1444},"2025-12-05",-1.17,-8.02,889500,{"date":1542,"open":1543,"high":1397,"low":1544,"close":1250,"change":122,"percent_change":704,"volume":1545,"transactions":9,"vwap":1250},"2025-12-04",14.58,14.48,492100,{"date":1547,"open":902,"high":1548,"low":1549,"close":1245,"change":447,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1245},"2025-12-03",14.44,14.29,0.28,217100,{"date":1553,"open":886,"high":935,"low":1202,"close":935,"change":122,"percent_change":936,"volume":1554,"transactions":9,"vwap":935},"2025-12-02",217500,{"date":1556,"open":1557,"high":880,"low":942,"close":864,"change":1302,"percent_change":732,"volume":1558,"transactions":9,"vwap":864},"2025-12-01",14.04,134800,{"date":1560,"open":1557,"high":893,"low":871,"close":1561,"change":1109,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-28",14.16,1.29,341400,{"date":1565,"open":1566,"high":942,"low":1566,"close":857,"change":1503,"percent_change":1567,"volume":1568,"transactions":9,"vwap":857},"2025-11-26",13.77,2.87,207400,{"date":1570,"open":1418,"high":323,"low":196,"close":815,"change":418,"percent_change":1392,"volume":1571,"transactions":9,"vwap":815},"2025-11-25",124600,{"date":1573,"open":1218,"high":693,"low":1218,"close":341,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":341},"2025-11-24",0.17,1.27,44900,{"date":1578,"open":1417,"high":196,"low":833,"close":796,"change":1285,"percent_change":1579,"volume":1580,"transactions":9,"vwap":796},"2025-11-21",0.53,185500,{"date":1582,"open":370,"high":1519,"low":187,"close":332,"change":1019,"percent_change":915,"volume":1583,"transactions":9,"vwap":332},"2025-11-20",252500,{"date":1585,"open":1437,"high":19,"low":815,"close":1179,"change":731,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1179},"2025-11-19",-0.73,89400,{"date":1589,"open":1590,"high":843,"low":1591,"close":1412,"change":447,"percent_change":1260,"volume":1592,"transactions":9,"vwap":1412},"2025-11-18",13.71,13.66,327500,{"date":1594,"open":1519,"high":1195,"low":333,"close":1590,"change":809,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1590},"2025-11-17",-1.86,302100,{"date":1598,"open":1195,"high":1599,"low":1195,"close":865,"change":496,"percent_change":1600,"volume":905,"transactions":9,"vwap":865},"2025-11-14",14.09,0.87,{"date":1602,"open":871,"high":1557,"low":843,"close":808,"change":1048,"percent_change":1603,"volume":1604,"transactions":9,"vwap":808},"2025-11-13",-2.33,100900,{"date":1606,"open":893,"high":1607,"low":872,"close":893,"change":780,"percent_change":1246,"volume":1608,"transactions":9,"vwap":893},"2025-11-12",14.2,401200,{"date":1610,"open":1611,"high":1245,"low":893,"close":1251,"change":1315,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1251},"2025-11-11",14.24,2.15,1615900,{"date":1615,"open":808,"high":903,"low":843,"close":1224,"change":262,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1224},"2025-11-10",1.6,77400,{"date":1619,"open":1437,"high":926,"low":815,"close":1590,"change":1302,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1590},"2025-11-07",-0.8,368300,{"date":1623,"open":1161,"high":1161,"low":843,"close":371,"change":325,"percent_change":1624,"volume":1625,"transactions":9,"vwap":371},"2025-11-06",-1.43,38300,{"date":1627,"open":926,"high":855,"low":926,"close":855,"change":1208,"percent_change":1628,"volume":1629,"transactions":9,"vwap":855},"2025-11-05",3.16,135000,{"date":1631,"open":693,"high":914,"low":693,"close":815,"change":1302,"percent_change":1620,"volume":1632,"transactions":9,"vwap":815},"2025-11-04",131000,{"date":1634,"open":1566,"high":371,"low":333,"close":1437,"change":952,"percent_change":344,"volume":1635,"transactions":9,"vwap":1437},"2025-11-03",103800,{"date":1637,"open":718,"high":926,"low":815,"close":926,"change":418,"percent_change":1392,"volume":1638,"transactions":9,"vwap":926},"2025-10-31",36600,{"date":1640,"open":1528,"high":1534,"low":1528,"close":1179,"change":816,"percent_change":816,"volume":1641,"transactions":9,"vwap":1179},"2025-10-30",88600,{"date":1643,"open":1566,"high":908,"low":323,"close":1179,"change":816,"percent_change":816,"volume":1644,"transactions":9,"vwap":1179},"2025-10-29",372700,{"date":1646,"open":323,"high":1437,"low":1523,"close":1179,"change":780,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1179},"2025-10-28",-0.36,208800,{"date":1650,"open":1437,"high":19,"low":250,"close":1437,"change":1574,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1437},"2025-10-27",1.26,247800,{"date":1654,"open":1591,"high":926,"low":849,"close":342,"change":447,"percent_change":1315,"volume":1655,"transactions":9,"vwap":342},"2025-10-24",261400,{"date":1657,"open":362,"high":341,"low":360,"close":849,"change":1109,"percent_change":1658,"volume":1659,"transactions":9,"vwap":849},"2025-10-23",1.35,43400,{"date":1661,"open":332,"high":562,"low":251,"close":21,"change":756,"percent_change":1662,"volume":1663,"transactions":9,"vwap":21},"2025-10-22",-0.3,74300,{"date":1665,"open":1417,"high":1418,"low":332,"close":562,"change":510,"percent_change":1666,"volume":1667,"transactions":9,"vwap":562},"2025-10-21",-0.67,76100,{"date":1669,"open":343,"high":692,"low":343,"close":589,"change":1459,"percent_change":1670,"volume":1671,"transactions":9,"vwap":589},"2025-10-20",2.05,245100,{"date":1673,"open":741,"high":229,"low":209,"close":334,"change":1198,"percent_change":1110,"volume":1674,"transactions":9,"vwap":334},"2025-10-17",77500,{"date":1676,"open":742,"high":591,"low":228,"close":607,"change":510,"percent_change":752,"volume":1677,"transactions":9,"vwap":607},"2025-10-16",82500,{"date":1679,"open":624,"high":239,"low":624,"close":580,"change":122,"percent_change":1680,"volume":1681,"transactions":9,"vwap":580},"2025-10-15",1.94,129000,{"date":1683,"open":415,"high":634,"low":208,"close":608,"change":952,"percent_change":593,"volume":1684,"transactions":9,"vwap":608},"2025-10-14",214900,{"date":1686,"open":209,"high":286,"low":397,"close":625,"change":1198,"percent_change":1687,"volume":1688,"transactions":9,"vwap":625},"2025-10-13",1.18,156300,{"date":1690,"open":1691,"high":195,"low":444,"close":779,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":779},"2025-10-10",13.13,-0.42,-3.19,553200,{"date":1696,"open":796,"high":268,"low":1697,"close":239,"change":363,"percent_change":547,"volume":1698,"transactions":9,"vwap":239},"2025-10-09",13.12,172900,{"date":1700,"open":360,"high":360,"low":187,"close":1701,"change":1285,"percent_change":1579,"volume":1702,"transactions":9,"vwap":1701},"2025-10-08",13.32,156900,{"date":1704,"open":589,"high":589,"low":229,"close":313,"change":974,"percent_change":1705,"volume":1706,"transactions":9,"vwap":313},"2025-10-07",-2.5,457900,{"date":1708,"open":718,"high":718,"low":693,"close":815,"change":1142,"percent_change":1709,"volume":1710,"transactions":9,"vwap":815},"2025-10-06",-0.51,112900,{"date":1712,"open":1528,"high":718,"low":381,"close":1591,"change":261,"percent_change":262,"volume":1713,"transactions":9,"vwap":1591},"2025-10-03",104300,{"date":1715,"open":371,"high":371,"low":814,"close":1716,"change":1717,"percent_change":1273,"volume":1718,"transactions":9,"vwap":1716},"2025-10-02",13.63,-0.15,1515500,{"date":1720,"open":844,"high":1224,"low":370,"close":1721,"change":466,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-01",13.78,-0.86,55900,{"date":1725,"open":919,"high":919,"low":863,"close":927,"change":510,"percent_change":1726,"volume":1727,"transactions":9,"vwap":927},"2025-09-30",-0.64,606900,{"date":1729,"open":873,"high":934,"low":1161,"close":942,"change":496,"percent_change":1600,"volume":1730,"transactions":9,"vwap":942},"2025-09-29",149100,{"date":1732,"open":1566,"high":863,"low":1566,"close":925,"change":496,"percent_change":1600,"volume":1733,"transactions":9,"vwap":925},"2025-09-26",51200,{"date":1735,"open":942,"high":942,"low":926,"close":1412,"change":662,"percent_change":713,"volume":1736,"transactions":9,"vwap":1412},"2025-09-25",93300,{"date":1738,"open":1154,"high":934,"low":855,"close":1557,"change":1130,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1557},"2025-09-24",-0.99,711100,{"date":1742,"open":1161,"high":904,"low":1161,"close":893,"change":262,"percent_change":1454,"volume":1743,"transactions":9,"vwap":893},"2025-09-23",140000,{"date":1745,"open":1180,"high":857,"low":926,"close":1161,"change":593,"percent_change":345,"volume":1746,"transactions":9,"vwap":1161},"2025-09-22",463000,{"date":1748,"open":856,"high":1251,"low":1749,"close":858,"change":112,"percent_change":1142,"volume":1750,"transactions":9,"vwap":858},"2025-09-19",14.14,61800,{"date":1752,"open":1207,"high":1207,"low":858,"close":1607,"change":1142,"percent_change":521,"volume":1455,"transactions":9,"vwap":1607},"2025-09-18",{"date":1754,"open":858,"high":1755,"low":858,"close":879,"change":881,"percent_change":1756,"volume":1757,"transactions":9,"vwap":879},"2025-09-17",14.45,0.92,122000,{"date":1759,"open":1561,"high":893,"low":919,"close":1749,"change":894,"percent_change":895,"volume":1760,"transactions":9,"vwap":1749},"2025-09-16",217000,{"date":1762,"open":925,"high":872,"low":925,"close":857,"change":785,"percent_change":1763,"volume":1764,"transactions":9,"vwap":857},"2025-09-15",1.45,234200,{"date":1766,"open":718,"high":908,"low":914,"close":1721,"change":1149,"percent_change":990,"volume":1767,"transactions":9,"vwap":1721},"2025-09-12",278600,{"date":1769,"open":323,"high":1162,"low":323,"close":926,"change":1109,"percent_change":1770,"volume":1072,"transactions":9,"vwap":926},"2025-09-11",1.33,{"date":1772,"open":269,"high":1716,"low":342,"close":353,"change":107,"percent_change":1286,"volume":1773,"transactions":9,"vwap":353},"2025-09-10",164000,{"date":1775,"open":342,"high":1528,"low":1218,"close":849,"change":1039,"percent_change":1776,"volume":1777,"transactions":9,"vwap":849},"2025-09-09",-0.59,56800,{"date":1779,"open":1590,"high":1590,"low":362,"close":269,"change":967,"percent_change":1131,"volume":1780,"transactions":9,"vwap":269},"2025-09-08",232200,{"date":1782,"open":718,"high":371,"low":353,"close":1437,"change":142,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1437},"2025-09-05",2.39,361300,{"date":1786,"open":187,"high":196,"low":334,"close":268,"change":390,"percent_change":1787,"volume":1788,"transactions":9,"vwap":268},"2025-09-04",1.44,174300,{"date":1790,"open":239,"high":1791,"low":833,"close":20,"change":261,"percent_change":1792,"volume":1793,"transactions":9,"vwap":20},"2025-09-03",13.29,0.23,107100,{"date":1795,"open":1691,"high":332,"low":276,"close":239,"change":1796,"percent_change":792,"volume":1797,"transactions":9,"vwap":239},"2025-09-02",-0.24,190500,{"date":1799,"open":589,"high":362,"low":360,"close":18,"change":112,"percent_change":1142,"volume":1800,"transactions":9,"vwap":18},"2025-08-29",119600,{"date":1802,"open":332,"high":814,"low":313,"close":702,"change":1260,"percent_change":478,"volume":1803,"transactions":9,"vwap":702},"2025-08-28",733700,{"date":1805,"open":736,"high":1691,"low":389,"close":1697,"change":1792,"percent_change":936,"volume":1806,"transactions":9,"vwap":1697},"2025-08-27",253700,{"date":1808,"open":624,"high":545,"low":219,"close":625,"change":756,"percent_change":757,"volume":1809,"transactions":9,"vwap":625},"2025-08-26",81700,{"date":1811,"open":209,"high":607,"low":736,"close":314,"change":1285,"percent_change":1812,"volume":1813,"transactions":9,"vwap":314},"2025-08-25",0.54,110900,{"date":1815,"open":1816,"high":1467,"low":1817,"close":608,"change":720,"percent_change":1818,"volume":1819,"transactions":9,"vwap":608},"2025-08-22",12.48,12.46,3.88,205700,{"date":1821,"open":1817,"high":1822,"low":1823,"close":1824,"change":1039,"percent_change":1726,"volume":1825,"transactions":9,"vwap":1824},"2025-08-21",12.47,12.35,12.38,156500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1817,"change":1149,"percent_change":127,"volume":1831,"transactions":9,"vwap":1817},"2025-08-20",12.43,12.51,12.4,476800,{"date":1833,"open":444,"high":444,"low":1834,"close":455,"change":1363,"percent_change":1835,"volume":1836,"transactions":9,"vwap":455},"2025-08-19",12.39,-3.57,1357900,{"date":1838,"open":389,"high":624,"low":389,"close":1467,"change":496,"percent_change":1839,"volume":937,"transactions":9,"vwap":1467},"2025-08-18",0.94,{"date":1841,"open":773,"high":397,"low":1492,"close":415,"change":921,"percent_change":1600,"volume":1842,"transactions":9,"vwap":415},"2025-08-15",81300,{"date":1844,"open":791,"high":779,"low":434,"close":425,"change":1039,"percent_change":1845,"volume":1846,"transactions":9,"vwap":425},"2025-08-14",-0.63,126900,{"date":1848,"open":773,"high":398,"low":1849,"close":773,"change":363,"percent_change":1850,"volume":1851,"transactions":9,"vwap":773},"2025-08-13",12.69,-1.24,181500,{"date":1853,"open":527,"high":625,"low":527,"close":217,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":217},"2025-08-12",0.47,3.79,666700,{"date":1858,"open":1493,"high":1859,"low":1834,"close":455,"change":1302,"percent_change":1860,"volume":1861,"transactions":9,"vwap":455},"2025-08-11",12.53,-0.88,161400,{"date":1863,"open":1494,"high":405,"low":1829,"close":1864,"change":1039,"percent_change":1845,"volume":1865,"transactions":9,"vwap":1864},"2025-08-08",12.52,309100,{"date":1867,"open":1868,"high":1869,"low":1817,"close":444,"change":785,"percent_change":1870,"volume":1871,"transactions":9,"vwap":444},"2025-08-07",12.49,12.61,1.61,298800,{"date":1873,"open":1874,"high":1828,"low":1874,"close":1830,"change":142,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1830},"2025-08-06",12.25,2.65,314400,{"date":1878,"open":463,"high":508,"low":1879,"close":1880,"change":373,"percent_change":1078,"volume":1881,"transactions":9,"vwap":1880},"2025-08-05",12,12.08,123400,{"date":1883,"open":463,"high":518,"low":1884,"close":454,"change":1285,"percent_change":1392,"volume":1885,"transactions":9,"vwap":454},"2025-08-04",11.94,68200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":354,"percent_change":1186,"volume":1892,"transactions":9,"vwap":1891},"2025-08-01",12.07,12.17,11.86,11.92,279400,{"date":1894,"open":463,"high":463,"low":485,"close":1895,"change":289,"percent_change":539,"volume":1896,"transactions":9,"vwap":1895},"2025-07-31",11.82,153400,{"date":1898,"open":502,"high":528,"low":1899,"close":454,"change":418,"percent_change":374,"volume":1900,"transactions":9,"vwap":454},"2025-07-30",11.72,384700,{"date":1902,"open":1895,"high":475,"low":1895,"close":465,"change":447,"percent_change":726,"volume":1903,"transactions":9,"vwap":465},"2025-07-29",485100,{"date":1905,"open":494,"high":463,"low":1906,"close":1907,"change":1796,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-07-28",11.81,11.87,-1.98,684000,{"date":1911,"open":1912,"high":528,"low":463,"close":519,"change":583,"percent_change":418,"volume":1913,"transactions":9,"vwap":519},"2025-07-25",12.12,374400,{"date":1915,"open":1912,"high":1889,"low":1888,"close":1916,"change":289,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-07-24",12.1,-1.39,379800,{"date":1920,"open":516,"high":1823,"low":1880,"close":1921,"change":122,"percent_change":1460,"volume":1922,"transactions":9,"vwap":1921},"2025-07-23",12.27,798600,{"date":1924,"open":508,"high":1925,"low":494,"close":494,"change":952,"percent_change":486,"volume":1926,"transactions":9,"vwap":494},"2025-07-22",12.19,598900,{"date":1928,"open":516,"high":508,"low":494,"close":1929,"change":261,"percent_change":122,"volume":1930,"transactions":9,"vwap":1929},"2025-07-21",12.05,1152800,{"date":1932,"open":1933,"high":1933,"low":1879,"close":494,"change":1692,"percent_change":1934,"volume":1935,"transactions":9,"vwap":494},"2025-07-18",12.44,-3.38,1963000,{"date":1937,"open":1938,"high":446,"low":1921,"close":1933,"change":261,"percent_change":279,"volume":1939,"transactions":9,"vwap":1933},"2025-07-17",12.31,690900,{"date":1941,"open":455,"high":436,"low":1942,"close":455,"change":866,"percent_change":1943,"volume":1944,"transactions":9,"vwap":455},"2025-07-16",12.23,-0.48,1680500,{"date":1946,"open":1817,"high":1816,"low":1921,"close":1822,"change":496,"percent_change":1156,"volume":1947,"transactions":9,"vwap":1822},"2025-07-15",370800,{"date":1949,"open":1834,"high":436,"low":1950,"close":1823,"change":967,"percent_change":556,"volume":1951,"transactions":9,"vwap":1823},"2025-07-14",12.28,441900,{"date":1953,"open":434,"high":1494,"low":455,"close":1816,"change":593,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1816},"2025-07-11",-1.81,724100,{"date":1957,"open":405,"high":779,"low":407,"close":208,"change":325,"percent_change":1958,"volume":1959,"transactions":9,"vwap":208},"2025-07-10",-1.55,918800,{"date":1961,"open":1511,"high":802,"low":209,"close":209,"change":325,"percent_change":1962,"volume":1963,"transactions":9,"vwap":209},"2025-07-09",-1.53,468900,{"date":1965,"open":1511,"high":1697,"low":741,"close":580,"change":373,"percent_change":1097,"volume":1966,"transactions":9,"vwap":580},"2025-07-08",133200,{"date":1968,"open":833,"high":833,"low":314,"close":607,"change":325,"percent_change":1969,"volume":1970,"transactions":9,"vwap":607},"2025-07-07",-1.51,493500,{"date":1972,"open":742,"high":313,"low":742,"close":303,"change":785,"percent_change":1973,"volume":1974,"transactions":9,"vwap":303},"2025-07-03",1.54,200800,{"date":1976,"open":195,"high":195,"low":314,"close":607,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":607},"2025-07-02",-0.18,-1.36,341500,{"date":1981,"open":187,"high":187,"low":580,"close":277,"change":866,"percent_change":1219,"volume":1861,"transactions":9,"vwap":277},"2025-07-01",{"date":1983,"open":207,"high":1791,"low":314,"close":187,"change":1341,"percent_change":1783,"volume":1984,"transactions":9,"vwap":187},"2025-06-30",326800,{"date":1986,"open":314,"high":553,"low":1467,"close":545,"change":112,"percent_change":1039,"volume":1987,"transactions":9,"vwap":545},"2025-06-27",418700,{"date":1989,"open":736,"high":228,"low":389,"close":634,"change":122,"percent_change":1990,"volume":1991,"transactions":9,"vwap":634},"2025-06-26",1.97,374300,{"date":1993,"open":736,"high":209,"low":1849,"close":208,"change":1057,"percent_change":1994,"volume":1995,"transactions":9,"vwap":208},"2025-06-25",-2.46,980800,{"date":1997,"open":286,"high":239,"low":545,"close":188,"change":894,"percent_change":1387,"volume":1998,"transactions":9,"vwap":188},"2025-06-24",669700,{"date":2000,"open":1502,"high":1467,"low":1491,"close":1467,"change":1285,"percent_change":1398,"volume":2001,"transactions":9,"vwap":1467},"2025-06-23",836800,{"date":2003,"open":1511,"high":1511,"low":206,"close":206,"change":757,"percent_change":2004,"volume":2005,"transactions":9,"vwap":206},"2025-06-20",-2.36,494400,{"date":2007,"open":277,"high":277,"low":742,"close":580,"change":756,"percent_change":1662,"volume":2008,"transactions":9,"vwap":580},"2025-06-18",736800,{"date":2010,"open":303,"high":187,"low":742,"close":833,"change":1302,"percent_change":2011,"volume":2012,"transactions":9,"vwap":833},"2025-06-17",-0.83,1472100,{"date":2014,"open":634,"high":1458,"low":634,"close":187,"change":990,"percent_change":2015,"volume":2016,"transactions":9,"vwap":187},"2025-06-16",2.79,655700,{"date":2018,"open":424,"high":314,"low":219,"close":736,"change":967,"percent_change":467,"volume":2019,"transactions":9,"vwap":736},"2025-06-13",330900,{"date":2021,"open":218,"high":742,"low":314,"close":188,"change":952,"percent_change":593,"volume":2022,"transactions":9,"vwap":188},"2025-06-12",591700,{"date":2024,"open":1467,"high":239,"low":206,"close":742,"change":921,"percent_change":1186,"volume":2025,"transactions":9,"vwap":742},"2025-06-11",1112000,{"date":2027,"open":624,"high":1511,"low":1467,"close":545,"change":1109,"percent_change":2028,"volume":2029,"transactions":9,"vwap":545},"2025-06-10",1.41,546900,{"date":2031,"open":405,"high":206,"low":1493,"close":797,"change":261,"percent_change":279,"volume":2032,"transactions":9,"vwap":797},"2025-06-09",2279900,{"date":2034,"open":625,"high":736,"low":2035,"close":779,"change":363,"percent_change":1850,"volume":2036,"transactions":9,"vwap":779},"2025-06-06",12.66,1669600,{"date":2038,"open":188,"high":742,"low":1467,"close":736,"change":816,"percent_change":816,"volume":2039,"transactions":9,"vwap":736},"2025-06-05",132800,{"date":2041,"open":617,"high":580,"low":608,"close":736,"change":731,"percent_change":1468,"volume":2042,"transactions":9,"vwap":736},"2025-06-04",110000,{"date":2044,"open":773,"high":228,"low":2045,"close":228,"change":142,"percent_change":2046,"volume":2047,"transactions":9,"vwap":228},"2025-06-03",12.63,2.52,504100,{"date":2049,"open":768,"high":768,"low":1859,"close":2050,"change":1479,"percent_change":1241,"volume":2051,"transactions":9,"vwap":2050},"2025-06-02",12.68,140600,{"date":2053,"open":2035,"high":2035,"low":455,"close":434,"change":1717,"percent_change":364,"volume":2054,"transactions":9,"vwap":434},"2025-05-30",154400,{"date":2056,"open":768,"high":1502,"low":2035,"close":1849,"change":774,"percent_change":363,"volume":2057,"transactions":9,"vwap":1849},"2025-05-29",213800,{"date":2059,"open":425,"high":779,"low":791,"close":208,"change":1302,"percent_change":1722,"volume":2060,"transactions":9,"vwap":208},"2025-05-28",144900,{"date":2062,"open":2035,"high":397,"low":2035,"close":389,"change":1212,"percent_change":2063,"volume":2064,"transactions":9,"vwap":389},"2025-05-27",3.3,157200,{"date":2066,"open":453,"high":436,"low":493,"close":455,"change":583,"percent_change":418,"volume":2067,"transactions":9,"vwap":455},"2025-05-23",308700,{"date":2069,"open":436,"high":773,"low":1823,"close":1830,"change":1197,"percent_change":894,"volume":2070,"transactions":9,"vwap":1830},"2025-05-22",349700,{"date":2072,"open":407,"high":2073,"low":2074,"close":1824,"change":593,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1824},"2025-05-21",12.58,12.33,-1.82,190600,{"date":2078,"open":1864,"high":2045,"low":1933,"close":1869,"change":1197,"percent_change":894,"volume":2079,"transactions":9,"vwap":1869},"2025-05-20",372900,{"date":2081,"open":436,"high":2035,"low":455,"close":791,"change":921,"percent_change":2082,"volume":2083,"transactions":9,"vwap":791},"2025-05-19",0.88,178800,{"date":2085,"open":1950,"high":1493,"low":2086,"close":1816,"change":496,"percent_change":1156,"volume":2087,"transactions":9,"vwap":1816},"2025-05-16",12.26,160200,{"date":2089,"open":1829,"high":1864,"low":2086,"close":2090,"change":952,"percent_change":1796,"volume":2091,"transactions":9,"vwap":2090},"2025-05-15",12.36,254600,{"date":2093,"open":1864,"high":1859,"low":1824,"close":1834,"change":1039,"percent_change":1726,"volume":1871,"transactions":9,"vwap":1834},"2025-05-14",{"date":2095,"open":406,"high":1493,"low":1950,"close":1822,"change":983,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1822},"2025-05-13",3.49,579600,{"date":2099,"open":519,"high":528,"low":462,"close":1929,"change":780,"percent_change":959,"volume":2100,"transactions":9,"vwap":1929},"2025-05-12",319300,{"date":2102,"open":2103,"high":1925,"low":1929,"close":1916,"change":363,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1916},"2025-05-09",12.18,-1.31,332600,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2086,"change":909,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2086},"2025-05-08",11.96,12.34,5.42,867400,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1302,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-05-07",11.71,11.57,11.63,-0.94,193100,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":510,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-05-06",11.84,11.73,11.74,-0.76,132400,{"date":2127,"open":1916,"high":1916,"low":2128,"close":2129,"change":1026,"percent_change":244,"volume":2130,"transactions":9,"vwap":2129},"2025-05-05",11.79,11.83,452800,{"date":2132,"open":1929,"high":1888,"low":462,"close":494,"change":1479,"percent_change":1687,"volume":2133,"transactions":9,"vwap":494},"2025-05-02",305900,{"date":2135,"open":1879,"high":453,"low":1890,"close":2136,"change":1302,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-05-01",11.88,-0.92,564400,{"date":2140,"open":453,"high":453,"low":2129,"close":454,"change":1302,"percent_change":428,"volume":2141,"transactions":9,"vwap":454},"2025-04-30",237200,{"date":2143,"open":519,"high":2144,"low":1880,"close":1916,"change":261,"percent_change":122,"volume":2145,"transactions":9,"vwap":1916},"2025-04-29",12.24,436100,{"date":2147,"open":453,"high":1889,"low":453,"close":1888,"change":418,"percent_change":374,"volume":2148,"transactions":9,"vwap":1888},"2025-04-28",375400,{"date":2150,"open":1884,"high":453,"low":1890,"close":454,"change":354,"percent_change":233,"volume":2151,"transactions":9,"vwap":454},"2025-04-25",555400,{"date":2153,"open":26,"high":1884,"low":2154,"close":2155,"change":127,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-04-24",11.58,11.89,3.48,659500,{"date":2159,"open":2115,"high":2160,"low":2161,"close":2162,"change":894,"percent_change":2028,"volume":2163,"transactions":9,"vwap":2162},"2025-04-23",11.68,11.44,11.49,176600,{"date":180,"open":176,"high":2165,"low":176,"close":2166,"change":142,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},11.35,11.33,2.91,255500]