[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIET":3,"homepage-market-summary":28,"stock-historical-RIET":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RIET","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Hoya Capital High Dividend Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.2434,1.026,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":20,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},8.3,8.38,8.4,8.28,-0.08,-0.95,53608.019091,10.05,84076.55751711904,1.1,1266,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":20,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},10.12,81380,29703692.494314,-10.85,"2025-04-25",[184,187,196,205,216,225,234,244,255,266,277,286,296,306,314,323,332,340,350,357,366,376,386,394,399,408,418,426,433,441,450,457,465,473,478,487,497,504,512,520,528,535,546,554,561,568,573,579,587,596,604,613,622,630,637,644,651,659,667,676,685,694,700,706,712,717,722,728,733,738,742,749,754,758,762,766,770,775,782,788,792,796,803,808,812,817,821,825,829,832,836,840,846,849,854,857,860,864,869,873,879,882,887,890,894,897,900,903,909,913,915,920,925,928,933,936,939,942,946,949,953,957,960,964,968,972,978,986,991,999,1003,1006,1012,1019,1028,1034,1039,1042,1048,1054,1060,1064,1068,1075,1079,1085,1090,1093,1098,1102,1107,1111,1114,1118,1121,1125,1128,1132,1135,1140,1145,1149,1153,1157,1161,1165,1169,1173,1176,1178,1182,1185,1190,1197,1202,1208,1214,1218,1221,1224,1227,1233,1237,1241,1246,1250,1256,1261,1267,1271,1276,1280,1287,1291,1294,1299,1303,1307,1310,1314,1318,1320,1325,1330,1333,1336,1341,1346,1350,1355,1359,1364,1368,1372,1377,1381,1385,1388,1393,1398,1401,1405,1409,1413,1417,1422,1426,1431,1437,1442,1446,1450,1455,1458,1464,1469,1473,1478,1483,1487,1493,1497,1500,1504,1507,1510,1513,1516,1521,1525,1527,1530,1533,1536,1539,1543,1547,1550,1553,1556,1561,1566,1569,1573,1576,1581,1586,1590,1594,1600,1603,1607,1609,1616,1622,1626,1630,1634,1638,1641,1645,1650,1655,1660,1664,1668,1672,1675,1679,1684,1689,1692,1695,1698,1703,1708,1711,1715,1718,1721,1724,1728,1733,1737,1741,1744,1749,1754,1757,1762,1766,1771,1774,1776,1780,1783,1789,1794,1797,1801,1806,1809,1811,1816,1820,1823,1826,1829,1833,1837,1840,1844,1847,1852,1855,1857,1861,1864,1869,1876,1879,1882,1885,1887,1893,1895,1900,1905,1908,1911,1914,1917,1920,1923,1926,1929,1932,1936,1941,1944,1948,1953,1957,1961,1963],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},465,8.3188,{"date":38,"open":188,"high":189,"low":190,"close":18,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},8.37,8.44,8.36,0.03,0.36,49750.282962,717,8.389,{"date":197,"open":19,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",8.5038,8.35,-0.085,-1.01,137531.725252,564,8.3924,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",8.51,8.59,8.43,8.435,-0.015,-0.18,95827.706114,442,8.4935,{"date":217,"open":218,"high":219,"low":190,"close":220,"change":21,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",8.52,8.5234,8.45,-0.94,171908.712943,781,8.4373,{"date":226,"open":227,"high":228,"low":218,"close":229,"change":21,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",8.6,8.622,8.53,-0.93,70334.898624,437,8.5522,{"date":235,"open":227,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",8.6441,8.555,8.61,0.0118,0.14,51223.664233,395,8.5955,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",8.66,8.7148,8.5519,8.5982,-0.079,-0.91,103175.866284,653,8.6077,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",8.69,8.696,8.6037,8.6772,0.0001,0,108965.989292,551,8.6454,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",8.72,8.73,8.665,8.6771,-0.0529,-0.61,121768.339322,513,8.6952,{"date":278,"open":279,"high":280,"low":269,"close":269,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",8.91,8.99,-0.2,-2.24,117137.977022,682,8.7731,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":58,"volume":293,"transactions":294,"vwap":295},"2026-09-22",8.94,9.0127,8.88,8.93,0.04,67708.822145,360,8.9208,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":88,"volume":303,"transactions":304,"vwap":305},"2026-09-21",8.87,8.9,8.8527,8.89,0.08,95342.867905,475,8.8847,{"date":307,"open":308,"high":301,"low":309,"close":309,"change":310,"percent_change":201,"volume":311,"transactions":312,"vwap":313},"2026-09-18",8.85,8.81,-0.09,64361.7175,576,8.8434,{"date":315,"open":316,"high":317,"low":299,"close":299,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",8.98,9.0613,0.01,0.11,145812.842788,570,8.9369,{"date":324,"open":316,"high":325,"low":326,"close":301,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",9.0199,8.82,-0.05,-0.56,140867.624586,1229,8.9482,{"date":333,"open":316,"high":334,"low":288,"close":288,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",9.04,-0.165,-1.81,158583.549901,584,8.9949,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":327,"volume":347,"transactions":348,"vwap":349},"2026-09-14",9.11,9.2,9.05,9.105,-0.005,96796.266127,661,9.1002,{"date":351,"open":352,"high":352,"low":353,"close":342,"change":318,"percent_change":319,"volume":354,"transactions":355,"vwap":356},"2026-09-11",9.21,9.1,44356.063146,474,9.1336,{"date":358,"open":359,"high":360,"low":353,"close":353,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",9.23,9.3527,-0.135,-1.46,131610.398085,871,9.1509,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",9.32,9.22,9.235,-0.065,-0.7,102081.350236,687,9.2431,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",9.35,9.375,9.3,-0.06,-0.64,67104.833868,555,9.3334,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":318,"percent_change":319,"volume":391,"transactions":392,"vwap":393},"2026-09-04",9.31,9.42,9.36,46818.822797,329,9.3718,{"date":395,"open":378,"high":389,"low":368,"close":378,"change":318,"percent_change":319,"volume":396,"transactions":397,"vwap":398},"2026-09-03",57483.228069,398,9.366,{"date":400,"open":380,"high":401,"low":402,"close":403,"change":404,"percent_change":44,"volume":405,"transactions":406,"vwap":407},"2026-09-02",9.3827,9.26,9.34,0.045,135484.843885,503,9.3307,{"date":409,"open":388,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",9.37,9.29,9.295,-0.055,-0.59,125115.309856,516,9.3206,{"date":419,"open":389,"high":389,"low":420,"close":378,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",9.33,-0.07,-0.74,95514.013106,647,9.365,{"date":427,"open":389,"high":428,"low":389,"close":389,"change":146,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",9.465,-0.21,64203.959712,354,9.4349,{"date":434,"open":435,"high":436,"low":389,"close":437,"change":262,"percent_change":262,"volume":438,"transactions":439,"vwap":440},"2026-08-27",9.48,9.54,9.44,48250.62357,403,9.4412,{"date":442,"open":443,"high":444,"low":437,"close":437,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",9.5,9.52,-0.1,-1.05,58134.859463,361,9.4767,{"date":451,"open":444,"high":436,"low":443,"close":436,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",0.015,0.16,65638.188565,320,9.5151,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":404,"percent_change":462,"volume":463,"transactions":174,"vwap":464},"2026-08-24",9.47,9.55,9.525,0.47,69942.535276,9.5296,{"date":466,"open":460,"high":460,"low":467,"close":435,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",9.46,-0.04,-0.42,92218.69969,526,9.4869,{"date":474,"open":435,"high":444,"low":467,"close":444,"change":262,"percent_change":262,"volume":475,"transactions":476,"vwap":477},"2026-08-20",161776.358219,663,9.4918,{"date":479,"open":480,"high":480,"low":481,"close":444,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",9.59,9.455,0.13,1.38,100986.722162,585,9.511,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",9.45,9.5335,9.39,-0.105,-1.11,220579.683139,704,9.4193,{"date":498,"open":460,"high":460,"low":467,"close":499,"change":371,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",9.495,-0.68,129432.582154,745,9.4835,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":346,"percent_change":327,"volume":509,"transactions":510,"vwap":511},"2026-08-14",9.53,9.6126,9.56,46870.867628,350,9.5682,{"date":513,"open":506,"high":514,"low":506,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":174,"vwap":519},"2026-08-13",9.5905,9.565,0.065,0.68,60475.516442,9.568,{"date":521,"open":489,"high":522,"low":489,"close":443,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",9.51,0.07,0.74,60722.722926,525,9.4849,{"date":529,"open":389,"high":530,"low":389,"close":531,"change":346,"percent_change":327,"volume":532,"transactions":533,"vwap":534},"2026-08-11",9.4965,9.43,79626.827119,464,9.4724,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",9.6,9.69,9.385,9.435,-0.175,-1.82,214344.124477,1212,9.4243,{"date":547,"open":444,"high":548,"low":549,"close":548,"change":482,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",9.61,9.49,1.37,70785.27056,435,9.5559,{"date":555,"open":436,"high":556,"low":435,"close":435,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":456},"2026-08-06",9.5499,-0.01,-0.11,61572.447261,410,{"date":562,"open":443,"high":563,"low":435,"close":549,"change":421,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",9.585,-0.73,149775.771439,741,9.4966,{"date":569,"open":570,"high":570,"low":522,"close":508,"change":262,"percent_change":262,"volume":571,"transactions":384,"vwap":572},"2026-08-04",9.71,137744.822342,9.5677,{"date":574,"open":444,"high":575,"low":444,"close":508,"change":557,"percent_change":445,"volume":576,"transactions":577,"vwap":578},"2026-08-03",9.6661,68399.527749,446,9.5814,{"date":580,"open":548,"high":581,"low":444,"close":582,"change":381,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",9.66,9.57,-0.62,83127.187411,596,9.5667,{"date":588,"open":570,"high":589,"low":590,"close":591,"change":445,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",9.8848,9.555,9.63,-1.03,121625.399651,608,9.6087,{"date":597,"open":598,"high":599,"low":600,"close":598,"change":327,"percent_change":72,"volume":601,"transactions":602,"vwap":603},"2026-07-29",9.73,9.81,9.711,49495.652137,376,9.7686,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":292,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",9.86,9.7414,9.78,0.41,80597.646605,401,9.7879,{"date":614,"open":615,"high":615,"low":598,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",9.8,9.74,0.05,0.52,145553.478723,728,9.7525,{"date":623,"open":460,"high":624,"low":460,"close":538,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",9.75,0.09,0.94,135940.531272,479,9.716,{"date":631,"open":616,"high":624,"low":537,"close":537,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",-0.145,-1.49,92854.579428,597,9.6407,{"date":638,"open":606,"high":606,"low":616,"close":639,"change":371,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",9.745,-0.66,98450.710644,558,9.765,{"date":645,"open":646,"high":646,"low":624,"close":599,"change":468,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",9.91,-0.41,33898.769908,287,9.782,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":492,"percent_change":446,"volume":656,"transactions":657,"vwap":658},"2026-07-20",9.97,9.8301,9.85,84058.112608,419,9.8835,{"date":660,"open":661,"high":24,"low":662,"close":663,"change":664,"percent_change":469,"volume":665,"transactions":232,"vwap":666},"2026-07-17",9.98,9.9,9.955,-0.0415,63624.092535,9.9644,{"date":668,"open":608,"high":669,"low":608,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",10,9.9965,0.1865,1.9,158593.878036,522,9.951,{"date":677,"open":678,"high":679,"low":599,"close":599,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",9.82,9.92,0.0017,0.02,70633.491697,405,9.8838,{"date":686,"open":538,"high":687,"low":538,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",9.8295,9.8083,0.0783,0.8,66435.879756,303,9.7909,{"date":695,"open":599,"high":678,"low":696,"close":598,"change":146,"percent_change":429,"volume":697,"transactions":698,"vwap":699},"2026-07-13",9.715,107545.238871,415,9.7615,{"date":701,"open":702,"high":615,"low":703,"close":624,"change":191,"percent_change":704,"volume":705,"transactions":9,"vwap":624},"2026-07-10",9.72,9.705,0.31,112000,{"date":707,"open":708,"high":624,"low":708,"close":702,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-07-09",9.62,0.06,0.62,62500,{"date":713,"open":624,"high":714,"low":581,"close":581,"change":492,"percent_change":715,"volume":716,"transactions":9,"vwap":581},"2026-07-08",9.76,-1.08,128400,{"date":718,"open":599,"high":719,"low":643,"close":643,"change":211,"percent_change":720,"volume":721,"transactions":9,"vwap":643},"2026-07-07",9.88,-0.15,58700,{"date":723,"open":615,"high":724,"low":725,"close":608,"change":726,"percent_change":163,"volume":727,"transactions":9,"vwap":608},"2026-07-06",9.835,9.77,-0.025,76000,{"date":729,"open":608,"high":606,"low":608,"close":730,"change":404,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-02",9.805,0.46,76300,{"date":734,"open":735,"high":735,"low":702,"close":714,"change":318,"percent_change":736,"volume":737,"transactions":9,"vwap":714},"2026-07-01",9.89,0.1,87100,{"date":739,"open":615,"high":615,"low":702,"close":624,"change":740,"percent_change":212,"volume":741,"transactions":9,"vwap":624},"2026-06-30",-0.018,58000,{"date":743,"open":616,"high":744,"low":745,"close":746,"change":747,"percent_change":557,"volume":748,"transactions":9,"vwap":746},"2026-06-29",9.769,9.65,9.768,-0.001,98300,{"date":750,"open":708,"high":725,"low":548,"close":744,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":744},"2026-06-26",0.159,1.65,75600,{"date":755,"open":591,"high":745,"low":460,"close":548,"change":681,"percent_change":756,"volume":757,"transactions":9,"vwap":548},"2026-06-25",0.21,81100,{"date":759,"open":548,"high":591,"low":460,"close":480,"change":292,"percent_change":760,"volume":761,"transactions":9,"vwap":480},"2026-06-24",0.42,45600,{"date":763,"open":459,"high":460,"low":467,"close":460,"change":736,"percent_change":764,"volume":765,"transactions":9,"vwap":460},"2026-06-23",1.06,99100,{"date":767,"open":459,"high":443,"low":531,"close":489,"change":768,"percent_change":158,"volume":769,"transactions":9,"vwap":489},"2026-06-22",-0.023,72700,{"date":771,"open":489,"high":506,"low":489,"close":772,"change":773,"percent_change":731,"volume":774,"transactions":9,"vwap":772},"2026-06-18",9.473,0.043,80000,{"date":776,"open":548,"high":777,"low":778,"close":531,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":531},"2026-06-17",9.64,9.4,-0.189,-1.96,164400,{"date":783,"open":582,"high":581,"low":582,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-16",9.619,-0.021,-0.22,51000,{"date":789,"open":615,"high":615,"low":708,"close":777,"change":558,"percent_change":790,"volume":791,"transactions":9,"vwap":777},"2026-06-15",-1.13,113400,{"date":793,"open":794,"high":608,"low":794,"close":624,"change":681,"percent_change":756,"volume":795,"transactions":9,"vwap":624},"2026-06-12",9.7,74900,{"date":797,"open":624,"high":798,"low":799,"close":598,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":598},"2026-06-11",9.79,9.675,0.022,0.23,125500,{"date":804,"open":794,"high":615,"low":794,"close":805,"change":806,"percent_change":121,"volume":807,"transactions":9,"vwap":805},"2026-06-10",9.708,-0.012,89300,{"date":809,"open":436,"high":624,"low":436,"close":702,"change":240,"percent_change":810,"volume":811,"transactions":9,"vwap":702},"2026-06-09",1.46,164800,{"date":813,"open":777,"high":814,"low":460,"close":815,"change":146,"percent_change":429,"volume":816,"transactions":9,"vwap":815},"2026-06-08",9.68,9.58,67800,{"date":818,"open":506,"high":819,"low":506,"close":537,"change":191,"percent_change":704,"volume":820,"transactions":9,"vwap":537},"2026-06-05",9.67,88000,{"date":822,"open":778,"high":480,"low":778,"close":582,"change":240,"percent_change":823,"volume":824,"transactions":9,"vwap":582},"2026-06-04",1.48,45900,{"date":826,"open":436,"high":582,"low":531,"close":531,"change":558,"percent_change":827,"volume":828,"transactions":9,"vwap":531},"2026-06-03",-1.15,83900,{"date":830,"open":443,"high":815,"low":443,"close":436,"change":681,"percent_change":756,"volume":831,"transactions":9,"vwap":436},"2026-06-02",37600,{"date":833,"open":537,"high":537,"low":444,"close":444,"change":492,"percent_change":834,"volume":835,"transactions":9,"vwap":444},"2026-06-01",-1.09,75800,{"date":837,"open":777,"high":819,"low":548,"close":838,"change":146,"percent_change":429,"volume":839,"transactions":9,"vwap":838},"2026-05-29",9.625,55500,{"date":841,"open":745,"high":581,"low":842,"close":843,"change":844,"percent_change":617,"volume":845,"transactions":9,"vwap":843},"2026-05-28",9.595,9.645,0.005,54400,{"date":847,"open":537,"high":814,"low":537,"close":777,"change":292,"percent_change":760,"volume":848,"transactions":9,"vwap":777},"2026-05-27",54200,{"date":850,"open":444,"high":537,"low":851,"close":537,"change":709,"percent_change":852,"volume":853,"transactions":9,"vwap":537},"2026-05-26",9.502,0.63,81200,{"date":855,"open":436,"high":815,"low":435,"close":436,"change":557,"percent_change":445,"volume":856,"transactions":9,"vwap":436},"2026-05-22",47300,{"date":858,"open":489,"high":508,"low":540,"close":460,"change":523,"percent_change":524,"volume":859,"transactions":9,"vwap":460},"2026-05-21",63700,{"date":861,"open":778,"high":443,"low":390,"close":435,"change":736,"percent_change":862,"volume":863,"transactions":9,"vwap":435},"2026-05-20",1.07,68100,{"date":865,"open":778,"high":778,"low":380,"close":866,"change":558,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-19",9.38,-1.16,52900,{"date":870,"open":531,"high":506,"low":778,"close":549,"change":302,"percent_change":871,"volume":872,"transactions":9,"vwap":549},"2026-05-18",0.85,85100,{"date":874,"open":549,"high":549,"low":491,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-15",9.41,-0.13,-1.36,63200,{"date":880,"open":444,"high":708,"low":444,"close":436,"change":681,"percent_change":756,"volume":881,"transactions":9,"vwap":436},"2026-05-14",83700,{"date":883,"open":508,"high":508,"low":443,"close":444,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":444},"2026-05-13",-0.03,-0.31,49400,{"date":888,"open":480,"high":480,"low":522,"close":460,"change":557,"percent_change":445,"volume":889,"transactions":9,"vwap":460},"2026-05-12",41300,{"date":891,"open":814,"high":794,"low":508,"close":508,"change":121,"percent_change":892,"volume":893,"transactions":9,"vwap":508},"2026-05-11",-1.24,41900,{"date":895,"open":819,"high":570,"low":777,"close":814,"change":191,"percent_change":704,"volume":896,"transactions":9,"vwap":814},"2026-05-08",51900,{"date":898,"open":444,"high":570,"low":444,"close":745,"change":262,"percent_change":262,"volume":899,"transactions":9,"vwap":745},"2026-05-07",66100,{"date":901,"open":548,"high":819,"low":537,"close":745,"change":625,"percent_change":626,"volume":902,"transactions":9,"vwap":745},"2026-05-06",78400,{"date":904,"open":460,"high":905,"low":906,"close":508,"change":625,"percent_change":907,"volume":908,"transactions":9,"vwap":508},"2026-05-05",9.617,9.515,0.95,55400,{"date":910,"open":522,"high":815,"low":467,"close":459,"change":876,"percent_change":911,"volume":912,"transactions":9,"vwap":459},"2026-05-04",-1.35,89800,{"date":914,"open":548,"high":548,"low":443,"close":537,"change":709,"percent_change":852,"volume":711,"transactions":9,"vwap":537},"2026-05-01",{"date":916,"open":437,"high":508,"low":437,"close":436,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":436},"2026-04-30",0.093,0.98,38200,{"date":921,"open":508,"high":515,"low":875,"close":922,"change":923,"percent_change":141,"volume":924,"transactions":9,"vwap":922},"2026-04-29",9.447,-0.123,60800,{"date":926,"open":745,"high":745,"low":444,"close":582,"change":681,"percent_change":756,"volume":927,"transactions":9,"vwap":582},"2026-04-28",57300,{"date":929,"open":436,"high":930,"low":506,"close":460,"change":191,"percent_change":931,"volume":932,"transactions":9,"vwap":460},"2026-04-27",9.599,0.32,62700,{"date":934,"open":389,"high":436,"low":389,"close":444,"change":523,"percent_change":524,"volume":935,"transactions":9,"vwap":444},"2026-04-24",63800,{"date":937,"open":549,"high":444,"low":531,"close":489,"change":468,"percent_change":469,"volume":938,"transactions":9,"vwap":489},"2026-04-23",95600,{"date":940,"open":480,"high":480,"low":459,"close":549,"change":884,"percent_change":116,"volume":941,"transactions":9,"vwap":549},"2026-04-22",90100,{"date":943,"open":819,"high":819,"low":522,"close":444,"change":944,"percent_change":780,"volume":945,"transactions":9,"vwap":444},"2026-04-21",-0.19,76100,{"date":947,"open":745,"high":570,"low":708,"close":570,"change":318,"percent_change":736,"volume":948,"transactions":9,"vwap":570},"2026-04-20",158800,{"date":950,"open":443,"high":794,"low":443,"close":794,"change":453,"percent_change":951,"volume":952,"transactions":9,"vwap":794},"2026-04-17",1.68,97500,{"date":954,"open":815,"high":480,"low":522,"close":436,"change":327,"percent_change":955,"volume":956,"transactions":9,"vwap":436},"2026-04-16",-0.52,37100,{"date":958,"open":436,"high":480,"low":459,"close":480,"change":617,"percent_change":618,"volume":959,"transactions":9,"vwap":480},"2026-04-15",55300,{"date":961,"open":531,"high":436,"low":531,"close":436,"change":319,"percent_change":962,"volume":963,"transactions":9,"vwap":436},"2026-04-14",1.17,79000,{"date":965,"open":368,"high":531,"low":388,"close":531,"change":292,"percent_change":966,"volume":967,"transactions":9,"vwap":531},"2026-04-13",0.43,61800,{"date":969,"open":390,"high":875,"low":970,"close":491,"change":681,"percent_change":756,"volume":971,"transactions":9,"vwap":491},"2026-04-10",9.336,96100,{"date":973,"open":974,"high":975,"low":352,"close":410,"change":625,"percent_change":976,"volume":977,"transactions":9,"vwap":410},"2026-04-09",9.24,9.395,0.97,67100,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-04-08",9.19,9.28,9.185,0.18,1.98,115100,{"date":987,"open":988,"high":342,"low":334,"close":353,"change":989,"percent_change":756,"volume":990,"transactions":9,"vwap":353},"2026-04-07",9.06,0.019,53600,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-06",9.15,9.03,9.081,0.011,0.12,54300,{"date":1000,"open":344,"high":1001,"low":299,"close":1001,"change":302,"percent_change":1002,"volume":787,"transactions":9,"vwap":1001},"2026-04-02",9.07,0.89,{"date":1004,"open":334,"high":334,"low":1005,"close":280,"change":262,"percent_change":262,"volume":787,"transactions":9,"vwap":280},"2026-04-01",8.965,{"date":1007,"open":288,"high":1008,"low":1009,"close":280,"change":736,"percent_change":1010,"volume":1011,"transactions":9,"vwap":280},"2026-03-31",9.01,8.915,1.12,47700,{"date":1013,"open":301,"high":1014,"low":1015,"close":301,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":301},"2026-03-30",8.95,8.83,0.115,1.31,48200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-27",8.96,8.97,8.75,8.775,-0.16,-1.79,85600,{"date":1029,"open":299,"high":1030,"low":299,"close":1031,"change":1032,"percent_change":1033,"volume":721,"transactions":9,"vwap":1031},"2026-03-26",9.02,8.935,-0.045,-0.5,{"date":1035,"open":1022,"high":994,"low":1036,"close":316,"change":191,"percent_change":1037,"volume":1038,"transactions":9,"vwap":316},"2026-03-25",8.955,0.34,50400,{"date":1040,"open":316,"high":344,"low":1014,"close":1014,"change":884,"percent_change":1041,"volume":1018,"transactions":9,"vwap":1014},"2026-03-24",-0.33,{"date":1043,"open":1044,"high":1045,"low":291,"close":316,"change":736,"percent_change":1046,"volume":1047,"transactions":9,"vwap":316},"2026-03-23",9,9.09,1.13,108300,{"date":1049,"open":1050,"high":1050,"low":1051,"close":290,"change":101,"percent_change":1052,"volume":1053,"transactions":9,"vwap":290},"2026-03-20",9.17,8.84,-3.27,244300,{"date":1055,"open":993,"high":1056,"low":1057,"close":1058,"change":318,"percent_change":319,"volume":1059,"transactions":9,"vwap":1058},"2026-03-19",9.221,9.12,9.18,140400,{"date":1061,"open":352,"high":981,"low":1050,"close":1050,"change":310,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1050},"2026-03-18",-0.97,112900,{"date":1065,"open":974,"high":866,"low":974,"close":402,"change":1066,"percent_change":647,"volume":1067,"transactions":9,"vwap":402},"2026-03-17",-0.038,43900,{"date":1069,"open":359,"high":1070,"low":359,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-16",9.371,9.298,0.108,1.18,61200,{"date":1076,"open":380,"high":378,"low":1058,"close":980,"change":421,"percent_change":1077,"volume":1078,"transactions":9,"vwap":980},"2026-03-13",-0.76,91200,{"date":1080,"open":380,"high":1081,"low":402,"close":402,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":402},"2026-03-12",9.357,-0.092,-0.98,59600,{"date":1086,"open":875,"high":549,"low":420,"close":1087,"change":1088,"percent_change":834,"volume":1089,"transactions":9,"vwap":1087},"2026-03-11",9.352,-0.103,118000,{"date":1091,"open":437,"high":506,"low":1092,"close":481,"change":681,"percent_change":756,"volume":1047,"transactions":9,"vwap":481},"2026-03-10",9.398,{"date":1094,"open":390,"high":459,"low":1095,"close":540,"change":1032,"percent_change":1096,"volume":1097,"transactions":9,"vwap":540},"2026-03-09",9.201,-0.47,159500,{"date":1099,"open":443,"high":443,"low":389,"close":435,"change":1100,"percent_change":834,"volume":1101,"transactions":9,"vwap":435},"2026-03-06",-0.104,69500,{"date":1103,"open":548,"high":708,"low":460,"close":1104,"change":1105,"percent_change":126,"volume":1106,"transactions":9,"vwap":1104},"2026-03-05",9.584,-0.056,42100,{"date":1108,"open":777,"high":819,"low":1109,"close":777,"change":292,"percent_change":760,"volume":1110,"transactions":9,"vwap":777},"2026-03-04",9.551,44300,{"date":1112,"open":506,"high":708,"low":531,"close":537,"change":421,"percent_change":65,"volume":1113,"transactions":9,"vwap":537},"2026-03-03",69600,{"date":1115,"open":443,"high":794,"low":1116,"close":819,"change":709,"percent_change":710,"volume":1117,"transactions":9,"vwap":819},"2026-03-02",9.462,77800,{"date":1119,"open":591,"high":819,"low":582,"close":548,"change":381,"percent_change":583,"volume":1120,"transactions":9,"vwap":548},"2026-02-27",57900,{"date":1122,"open":480,"high":819,"low":815,"close":819,"change":319,"percent_change":1123,"volume":1124,"transactions":9,"vwap":819},"2026-02-26",1.15,44900,{"date":1126,"open":508,"high":508,"low":467,"close":508,"change":681,"percent_change":756,"volume":1127,"transactions":9,"vwap":508},"2026-02-25",65000,{"date":1129,"open":443,"high":1130,"low":489,"close":436,"change":292,"percent_change":760,"volume":1131,"transactions":9,"vwap":436},"2026-02-24",9.542,65900,{"date":1133,"open":582,"high":777,"low":549,"close":443,"change":445,"percent_change":1134,"volume":1084,"transactions":9,"vwap":443},"2026-02-23",-1.04,{"date":1136,"open":508,"high":537,"low":522,"close":537,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":537},"2026-02-20",0.057,0.6,33300,{"date":1141,"open":506,"high":480,"low":522,"close":1142,"change":1143,"percent_change":240,"volume":1144,"transactions":9,"vwap":1142},"2026-02-19",9.543,0.013,42600,{"date":1146,"open":548,"high":784,"low":444,"close":506,"change":200,"percent_change":1147,"volume":1148,"transactions":9,"vwap":506},"2026-02-18",-0.88,74100,{"date":1150,"open":708,"high":598,"low":549,"close":1151,"change":421,"percent_change":65,"volume":1152,"transactions":9,"vwap":1151},"2026-02-17",9.615,56700,{"date":1154,"open":537,"high":616,"low":815,"close":1155,"change":625,"percent_change":626,"volume":1156,"transactions":9,"vwap":1155},"2026-02-13",9.685,66500,{"date":1158,"open":570,"high":616,"low":506,"close":842,"change":1159,"percent_change":1160,"volume":893,"transactions":9,"vwap":842},"2026-02-12",-0.035,-0.36,{"date":1162,"open":794,"high":1163,"low":591,"close":591,"change":1164,"percent_change":95,"volume":893,"transactions":9,"vwap":591},"2026-02-11",9.713,-0.075,{"date":1166,"open":708,"high":702,"low":548,"close":703,"change":1167,"percent_change":862,"volume":1168,"transactions":9,"vwap":703},"2026-02-10",0.103,80900,{"date":1170,"open":819,"high":538,"low":522,"close":1171,"change":1172,"percent_change":1033,"volume":881,"transactions":9,"vwap":1171},"2026-02-09",9.602,-0.048,{"date":1174,"open":745,"high":794,"low":708,"close":745,"change":191,"percent_change":704,"volume":1175,"transactions":9,"vwap":745},"2026-02-06",58300,{"date":1177,"open":777,"high":745,"low":508,"close":708,"change":146,"percent_change":429,"volume":856,"transactions":9,"vwap":708},"2026-02-05",{"date":1179,"open":508,"high":581,"low":1180,"close":777,"change":319,"percent_change":1123,"volume":1181,"transactions":9,"vwap":777},"2026-02-04",9.526,100000,{"date":1183,"open":443,"high":537,"low":531,"close":506,"change":709,"percent_change":852,"volume":1184,"transactions":9,"vwap":506},"2026-02-03",62200,{"date":1186,"open":443,"high":1187,"low":459,"close":459,"change":1188,"percent_change":1189,"volume":859,"transactions":9,"vwap":459},"2026-02-02",9.578,-0.022,-0.23,{"date":1191,"open":815,"high":815,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-30",9.409,9.492,-0.113,-1.18,56100,{"date":1198,"open":582,"high":548,"low":1199,"close":1200,"change":516,"percent_change":517,"volume":1201,"transactions":9,"vwap":1200},"2026-01-29",9.519,9.605,44500,{"date":1203,"open":777,"high":1204,"low":443,"close":436,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":436},"2026-01-28",9.695,-0.089,-0.92,70800,{"date":1209,"open":815,"high":745,"low":582,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-01-27",9.629,0.024,0.25,53900,{"date":1215,"open":814,"high":814,"low":460,"close":1200,"change":371,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1200},"2026-01-26",-0.67,118700,{"date":1219,"open":538,"high":794,"low":548,"close":819,"change":146,"percent_change":429,"volume":1220,"transactions":9,"vwap":819},"2026-01-23",59400,{"date":1222,"open":624,"high":615,"low":819,"close":538,"change":146,"percent_change":429,"volume":1223,"transactions":9,"vwap":538},"2026-01-22",129000,{"date":1225,"open":538,"high":598,"low":1151,"close":570,"change":468,"percent_change":647,"volume":1226,"transactions":9,"vwap":570},"2026-01-21",96900,{"date":1228,"open":624,"high":1229,"low":1230,"close":624,"change":876,"percent_change":1231,"volume":1232,"transactions":9,"vwap":624},"2026-01-20",9.84,9.693,-1.32,81400,{"date":1234,"open":798,"high":735,"low":714,"close":719,"change":523,"percent_change":1235,"volume":1236,"transactions":9,"vwap":719},"2026-01-16",0.71,79100,{"date":1238,"open":570,"high":1239,"low":814,"close":599,"change":736,"percent_change":111,"volume":1240,"transactions":9,"vwap":599},"2026-01-15",9.824,86900,{"date":1242,"open":815,"high":570,"low":1243,"close":570,"change":736,"percent_change":1244,"volume":1245,"transactions":9,"vwap":570},"2026-01-14",9.558,1.04,64700,{"date":1247,"open":745,"high":819,"low":1130,"close":548,"change":1248,"percent_change":292,"volume":1249,"transactions":9,"vwap":548},"2026-01-13",0.004,82800,{"date":1251,"open":537,"high":777,"low":1252,"close":1253,"change":1254,"percent_change":709,"volume":1255,"transactions":9,"vwap":1253},"2026-01-12",9.532,9.606,0.006,71800,{"date":1257,"open":815,"high":777,"low":460,"close":537,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":537},"2026-01-09",0.066,0.69,56600,{"date":1262,"open":491,"high":1263,"low":866,"close":1264,"change":1265,"percent_change":550,"volume":1266,"transactions":9,"vwap":1264},"2026-01-08",9.575,9.534,0.129,121900,{"date":1268,"open":467,"high":467,"low":491,"close":1269,"change":557,"percent_change":558,"volume":1270,"transactions":9,"vwap":1269},"2026-01-07",9.405,62100,{"date":1272,"open":378,"high":389,"low":368,"close":1273,"change":1274,"percent_change":1275,"volume":932,"transactions":9,"vwap":1273},"2026-01-06",9.415,0.025,0.27,{"date":1277,"open":866,"high":778,"low":380,"close":491,"change":1278,"percent_change":1212,"volume":1279,"transactions":9,"vwap":491},"2026-01-05",0.023,152400,{"date":1281,"open":388,"high":778,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-02",9.269,9.367,0.076,0.82,92100,{"date":1288,"open":403,"high":403,"low":981,"close":1289,"change":1290,"percent_change":281,"volume":1168,"transactions":9,"vwap":1289},"2025-12-31",9.291,-0.019,{"date":1292,"open":411,"high":420,"low":402,"close":388,"change":191,"percent_change":931,"volume":1293,"transactions":9,"vwap":388},"2025-12-30",127000,{"date":1295,"open":411,"high":1296,"low":1297,"close":981,"change":557,"percent_change":558,"volume":1298,"transactions":9,"vwap":981},"2025-12-29",9.294,9.25,98400,{"date":1300,"open":1301,"high":420,"low":1297,"close":411,"change":318,"percent_change":319,"volume":1302,"transactions":9,"vwap":411},"2025-12-26",9.27,136100,{"date":1304,"open":343,"high":411,"low":993,"close":981,"change":523,"percent_change":1305,"volume":1306,"transactions":9,"vwap":981},"2025-12-24",0.76,45500,{"date":1308,"open":380,"high":388,"low":352,"close":352,"change":492,"percent_change":790,"volume":1309,"transactions":9,"vwap":352},"2025-12-23",141100,{"date":1311,"open":420,"high":378,"low":380,"close":1312,"change":146,"percent_change":429,"volume":1313,"transactions":9,"vwap":1312},"2025-12-22",9.315,119400,{"date":1315,"open":491,"high":778,"low":420,"close":1316,"change":1032,"percent_change":106,"volume":1317,"transactions":9,"vwap":1316},"2025-12-19",9.335,67300,{"date":1319,"open":875,"high":389,"low":398,"close":866,"change":557,"percent_change":558,"volume":896,"transactions":9,"vwap":866},"2025-12-18",{"date":1321,"open":390,"high":437,"low":1322,"close":491,"change":709,"percent_change":1323,"volume":1324,"transactions":9,"vwap":491},"2025-12-17",9.354,0.64,107000,{"date":1326,"open":778,"high":1327,"low":388,"close":420,"change":876,"percent_change":1328,"volume":1329,"transactions":9,"vwap":420},"2025-12-16",9.428,-1.37,79600,{"date":1331,"open":459,"high":459,"low":778,"close":467,"change":681,"percent_change":756,"volume":1332,"transactions":9,"vwap":467},"2025-12-15",65100,{"date":1334,"open":489,"high":435,"low":1273,"close":437,"change":709,"percent_change":1323,"volume":1335,"transactions":9,"vwap":437},"2025-12-12",120000,{"date":1337,"open":778,"high":489,"low":1338,"close":866,"change":1339,"percent_change":121,"volume":1340,"transactions":9,"vwap":866},"2025-12-11",9.379,-0.011,134300,{"date":1342,"open":410,"high":531,"low":368,"close":1343,"change":1344,"percent_change":918,"volume":1345,"transactions":9,"vwap":1343},"2025-12-10",9.391,0.091,103800,{"date":1347,"open":388,"high":403,"low":1348,"close":380,"change":1274,"percent_change":1275,"volume":1349,"transactions":9,"vwap":380},"2025-12-09",9.284,92200,{"date":1351,"open":420,"high":420,"low":1352,"close":1353,"change":413,"percent_change":414,"volume":1354,"transactions":9,"vwap":1353},"2025-12-08",9.273,9.275,95100,{"date":1356,"open":403,"high":491,"low":1357,"close":420,"change":681,"percent_change":756,"volume":1358,"transactions":9,"vwap":420},"2025-12-05",9.313,97100,{"date":1360,"open":491,"high":1361,"low":388,"close":388,"change":876,"percent_change":1362,"volume":1363,"transactions":9,"vwap":388},"2025-12-04",9.429,-1.38,90200,{"date":1365,"open":875,"high":489,"low":1366,"close":437,"change":302,"percent_change":871,"volume":1367,"transactions":9,"vwap":437},"2025-12-03",9.388,48100,{"date":1369,"open":489,"high":489,"low":390,"close":390,"change":327,"percent_change":1370,"volume":1371,"transactions":9,"vwap":390},"2025-12-02",-0.53,53800,{"date":1373,"open":489,"high":489,"low":1374,"close":875,"change":1159,"percent_change":1375,"volume":1376,"transactions":9,"vwap":875},"2025-12-01",9.389,-0.37,51500,{"date":1378,"open":435,"high":435,"low":531,"close":1379,"change":346,"percent_change":327,"volume":1380,"transactions":9,"vwap":1379},"2025-11-28",9.445,36700,{"date":1382,"open":778,"high":443,"low":1374,"close":489,"change":523,"percent_change":1383,"volume":1384,"transactions":9,"vwap":489},"2025-11-26",0.75,81000,{"date":1386,"open":974,"high":1361,"low":974,"close":866,"change":240,"percent_change":1387,"volume":1220,"transactions":9,"vwap":866},"2025-11-25",1.52,{"date":1389,"open":352,"high":1297,"low":1390,"close":974,"change":191,"percent_change":1391,"volume":1392,"transactions":9,"vwap":974},"2025-11-24",9.198,0.33,351900,{"date":1394,"open":1030,"high":974,"low":1030,"close":352,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":352},"2025-11-21",0.19,2.11,80500,{"date":1399,"open":352,"high":352,"low":1030,"close":1030,"change":445,"percent_change":1400,"volume":1345,"transactions":9,"vwap":1030},"2025-11-20",-1.1,{"date":1402,"open":1058,"high":352,"low":353,"close":1057,"change":381,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1057},"2025-11-19",-0.65,116300,{"date":1406,"open":980,"high":980,"low":1407,"close":1058,"change":413,"percent_change":1408,"volume":963,"transactions":9,"vwap":1058},"2025-11-18",9.13,-0.6,{"date":1410,"open":420,"high":390,"low":359,"close":370,"change":492,"percent_change":1411,"volume":1412,"transactions":9,"vwap":370},"2025-11-17",-1.12,65200,{"date":1414,"open":981,"high":403,"low":402,"close":403,"change":1415,"percent_change":1395,"volume":1416,"transactions":9,"vwap":403},"2025-11-14",0.018,87400,{"date":1418,"open":388,"high":778,"low":388,"close":1419,"change":468,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-11-13",9.322,-0.43,60600,{"date":1423,"open":489,"high":489,"low":390,"close":1424,"change":1425,"percent_change":230,"volume":1332,"transactions":9,"vwap":1424},"2025-11-12",9.362,-0.088,{"date":1427,"open":388,"high":489,"low":388,"close":489,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":489},"2025-11-11",0.146,1.57,40800,{"date":1432,"open":378,"high":410,"low":380,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-11-10",9.304,-0.036,-0.39,138100,{"date":1438,"open":343,"high":378,"low":343,"close":403,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":403},"2025-11-07",0.139,1.51,69000,{"date":1443,"open":981,"high":981,"low":1058,"close":1095,"change":1444,"percent_change":1370,"volume":1445,"transactions":9,"vwap":1095},"2025-11-06",-0.049,40200,{"date":1447,"open":1448,"high":402,"low":1448,"close":1297,"change":523,"percent_change":1305,"volume":1449,"transactions":9,"vwap":1297},"2025-11-05",9.16,32900,{"date":1451,"open":1050,"high":1452,"low":1453,"close":1058,"change":146,"percent_change":786,"volume":1454,"transactions":9,"vwap":1058},"2025-11-04",9.206,9.138,49500,{"date":1456,"open":369,"high":369,"low":353,"close":343,"change":1457,"percent_change":625,"volume":859,"transactions":9,"vwap":343},"2025-11-03",0.008,{"date":1459,"open":993,"high":352,"low":1045,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-10-31",9.192,0.051,0.56,116800,{"date":1465,"open":1448,"high":1466,"low":1057,"close":1467,"change":1444,"percent_change":1370,"volume":1468,"transactions":9,"vwap":1467},"2025-10-30",9.229,9.141,112300,{"date":1470,"open":378,"high":866,"low":1050,"close":980,"change":1471,"percent_change":542,"volume":1472,"transactions":9,"vwap":980},"2025-10-29",-0.17,120100,{"date":1474,"open":467,"high":467,"low":420,"close":390,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":390},"2025-10-28",-0.14,-1.47,217700,{"date":1479,"open":435,"high":1480,"low":489,"close":443,"change":1481,"percent_change":192,"volume":1482,"transactions":9,"vwap":443},"2025-10-27",9.521,0.034,108500,{"date":1484,"open":467,"high":522,"low":467,"close":1485,"change":318,"percent_change":319,"volume":1486,"transactions":9,"vwap":1485},"2025-10-24",9.466,68900,{"date":1488,"open":435,"high":1489,"low":531,"close":1490,"change":1491,"percent_change":212,"volume":1492,"transactions":9,"vwap":1490},"2025-10-23",9.485,9.456,-0.017,48300,{"date":1494,"open":778,"high":443,"low":778,"close":772,"change":1258,"percent_change":1495,"volume":1496,"transactions":9,"vwap":772},"2025-10-22",0.7,127900,{"date":1498,"open":489,"high":435,"low":778,"close":1499,"change":923,"percent_change":141,"volume":1421,"transactions":9,"vwap":1499},"2025-10-21",9.407,{"date":1501,"open":467,"high":1502,"low":489,"close":506,"change":736,"percent_change":764,"volume":1503,"transactions":9,"vwap":506},"2025-10-20",9.535,72500,{"date":1505,"open":866,"high":489,"low":866,"close":531,"change":262,"percent_change":262,"volume":1506,"transactions":9,"vwap":531},"2025-10-17",63000,{"date":1508,"open":506,"high":436,"low":866,"close":531,"change":421,"percent_change":422,"volume":1509,"transactions":9,"vwap":531},"2025-10-16",93600,{"date":1511,"open":435,"high":582,"low":489,"close":443,"change":709,"percent_change":1323,"volume":1512,"transactions":9,"vwap":443},"2025-10-15",61600,{"date":1514,"open":368,"high":459,"low":368,"close":437,"change":302,"percent_change":871,"volume":1515,"transactions":9,"vwap":437},"2025-10-14",75400,{"date":1517,"open":378,"high":778,"low":380,"close":390,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":390},"2025-10-13",0.055,0.59,80100,{"date":1522,"open":437,"high":481,"low":380,"close":1523,"change":492,"percent_change":1411,"volume":1524,"transactions":9,"vwap":1523},"2025-10-10",9.305,85900,{"date":1526,"open":443,"high":444,"low":410,"close":875,"change":445,"percent_change":446,"volume":1249,"transactions":9,"vwap":875},"2025-10-09",{"date":1528,"open":436,"high":460,"low":549,"close":522,"change":557,"percent_change":558,"volume":1529,"transactions":9,"vwap":522},"2025-10-08",52700,{"date":1531,"open":582,"high":815,"low":522,"close":444,"change":1032,"percent_change":1096,"volume":1532,"transactions":9,"vwap":444},"2025-10-07",60000,{"date":1534,"open":570,"high":616,"low":515,"close":515,"change":632,"percent_change":633,"volume":1535,"transactions":9,"vwap":515},"2025-10-06",181200,{"date":1537,"open":814,"high":798,"low":814,"close":570,"change":681,"percent_change":756,"volume":1538,"transactions":9,"vwap":570},"2025-10-03",48500,{"date":1540,"open":616,"high":616,"low":548,"close":538,"change":726,"percent_change":1541,"volume":1542,"transactions":9,"vwap":538},"2025-10-02",-0.26,49700,{"date":1544,"open":548,"high":598,"low":548,"close":696,"change":1545,"percent_change":871,"volume":1546,"transactions":9,"vwap":696},"2025-10-01",0.082,26800,{"date":1548,"open":591,"high":1549,"low":508,"close":1549,"change":1143,"percent_change":240,"volume":1207,"transactions":9,"vwap":1549},"2025-09-30",9.633,{"date":1551,"open":777,"high":794,"low":815,"close":708,"change":884,"percent_change":885,"volume":1552,"transactions":9,"vwap":708},"2025-09-29",77200,{"date":1554,"open":708,"high":794,"low":480,"close":745,"change":1274,"percent_change":1555,"volume":963,"transactions":9,"vwap":745},"2025-09-26",0.26,{"date":1557,"open":814,"high":538,"low":1200,"close":838,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":838},"2025-09-25",-0.053,-0.55,52600,{"date":1562,"open":616,"high":725,"low":581,"close":1563,"change":1564,"percent_change":382,"volume":1565,"transactions":9,"vwap":1563},"2025-09-24",9.678,-0.062,107700,{"date":1567,"open":616,"high":798,"low":570,"close":616,"change":318,"percent_change":736,"volume":1568,"transactions":9,"vwap":616},"2025-09-23",70300,{"date":1570,"open":678,"high":661,"low":702,"close":598,"change":21,"percent_change":1571,"volume":1572,"transactions":9,"vwap":598},"2025-09-22",-0.82,212100,{"date":1574,"open":679,"high":679,"low":599,"close":599,"change":445,"percent_change":201,"volume":1575,"transactions":9,"vwap":599},"2025-09-19",65700,{"date":1577,"open":1578,"high":1578,"low":678,"close":646,"change":709,"percent_change":1579,"volume":1580,"transactions":9,"vwap":646},"2025-09-18",9.94,0.61,102700,{"date":1582,"open":1583,"high":1584,"low":599,"close":655,"change":318,"percent_change":736,"volume":1585,"transactions":9,"vwap":655},"2025-09-17",9.93,9.99,59300,{"date":1587,"open":662,"high":1578,"low":599,"close":1229,"change":1471,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1229},"2025-09-16",-1.7,68400,{"date":1591,"open":178,"high":178,"low":1592,"close":1593,"change":996,"percent_change":319,"volume":938,"transactions":9,"vwap":1593},"2025-09-15",9.96,10.01,{"date":1595,"open":1596,"high":1596,"low":1592,"close":1597,"change":1598,"percent_change":885,"volume":1599,"transactions":9,"vwap":1597},"2025-09-12",10.03,9.999,-0.031,44800,{"date":1601,"open":719,"high":24,"low":719,"close":1596,"change":523,"percent_change":1495,"volume":1602,"transactions":9,"vwap":1596},"2025-09-11",38400,{"date":1604,"open":669,"high":1605,"low":1583,"close":1592,"change":884,"percent_change":101,"volume":1606,"transactions":9,"vwap":1592},"2025-09-10",10.0089998,97400,{"date":1608,"open":1596,"high":1596,"low":653,"close":1584,"change":327,"percent_change":1033,"volume":1532,"transactions":9,"vwap":1584},"2025-09-09",{"date":1610,"open":1611,"high":1611,"low":669,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-09-08",10.11,10.04,-0.028,-0.28,181700,{"date":1617,"open":1584,"high":1618,"low":1584,"close":1619,"change":1620,"percent_change":918,"volume":1621,"transactions":9,"vwap":1619},"2025-09-05",10.1,10.068,0.098,66700,{"date":1623,"open":735,"high":653,"low":719,"close":653,"change":736,"percent_change":1624,"volume":1625,"transactions":9,"vwap":653},"2025-09-04",1.01,56000,{"date":1627,"open":615,"high":1628,"low":608,"close":1628,"change":736,"percent_change":1629,"volume":1124,"transactions":9,"vwap":1628},"2025-09-03",9.87,1.02,{"date":1631,"open":608,"high":606,"low":714,"close":725,"change":876,"percent_change":1632,"volume":1633,"transactions":9,"vwap":725},"2025-09-02",-1.31,105500,{"date":1635,"open":1636,"high":662,"low":678,"close":662,"change":736,"percent_change":1629,"volume":1637,"transactions":9,"vwap":662},"2025-08-29",9.83,70200,{"date":1639,"open":655,"high":655,"low":624,"close":615,"change":146,"percent_change":281,"volume":1640,"transactions":9,"vwap":615},"2025-08-28",43100,{"date":1642,"open":538,"high":1643,"low":538,"close":678,"change":736,"percent_change":111,"volume":1644,"transactions":9,"vwap":678},"2025-08-27",9.833,68300,{"date":1646,"open":714,"high":643,"low":814,"close":702,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":702},"2025-08-26",0.028,0.29,48800,{"date":1651,"open":714,"high":608,"low":538,"close":1652,"change":1172,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-08-25",9.692,-0.49,62800,{"date":1656,"open":389,"high":798,"low":389,"close":616,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":616},"2025-08-22",0.22,2.31,141300,{"date":1661,"open":815,"high":815,"low":435,"close":444,"change":381,"percent_change":1662,"volume":1663,"transactions":9,"vwap":444},"2025-08-21",-0.63,43600,{"date":1665,"open":460,"high":1666,"low":506,"close":815,"change":523,"percent_change":524,"volume":1667,"transactions":9,"vwap":815},"2025-08-20",9.597,76400,{"date":1669,"open":389,"high":460,"low":389,"close":522,"change":625,"percent_change":1670,"volume":1671,"transactions":9,"vwap":522},"2025-08-19",0.96,38300,{"date":1673,"open":443,"high":443,"low":875,"close":389,"change":1159,"percent_change":1375,"volume":1674,"transactions":9,"vwap":389},"2025-08-18",47000,{"date":1676,"open":436,"high":436,"low":437,"close":481,"change":1677,"percent_change":163,"volume":1678,"transactions":9,"vwap":481},"2025-08-15",-0.024,65800,{"date":1680,"open":815,"high":815,"low":531,"close":1681,"change":1682,"percent_change":446,"volume":1683,"transactions":9,"vwap":1681},"2025-08-14",9.479,-0.101,60900,{"date":1685,"open":444,"high":815,"low":437,"close":815,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":815},"2025-08-13",0.135,1.43,109000,{"date":1690,"open":388,"high":1379,"low":388,"close":1379,"change":516,"percent_change":1259,"volume":1691,"transactions":9,"vwap":1379},"2025-08-12",52100,{"date":1693,"open":435,"high":435,"low":425,"close":866,"change":146,"percent_change":429,"volume":1694,"transactions":9,"vwap":866},"2025-08-11",164100,{"date":1696,"open":410,"high":459,"low":410,"close":778,"change":1032,"percent_change":106,"volume":1697,"transactions":9,"vwap":778},"2025-08-08",55100,{"date":1699,"open":489,"high":1700,"low":778,"close":1379,"change":1701,"percent_change":1138,"volume":1702,"transactions":9,"vwap":1379},"2025-08-07",9.451,0.056,55200,{"date":1704,"open":437,"high":489,"low":410,"close":1374,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1374},"2025-08-06",-0.076,-0.8,110000,{"date":1709,"open":489,"high":459,"low":491,"close":428,"change":404,"percent_change":44,"volume":1710,"transactions":9,"vwap":428},"2025-08-05",75900,{"date":1712,"open":866,"high":531,"low":866,"close":389,"change":302,"percent_change":1713,"volume":1714,"transactions":9,"vwap":389},"2025-08-04",0.86,97000,{"date":1716,"open":378,"high":778,"low":981,"close":403,"change":146,"percent_change":429,"volume":1717,"transactions":9,"vwap":403},"2025-08-01",119300,{"date":1719,"open":778,"high":389,"low":420,"close":390,"change":310,"percent_change":22,"volume":1720,"transactions":9,"vwap":390},"2025-07-31",153900,{"date":1722,"open":815,"high":708,"low":1273,"close":489,"change":876,"percent_change":877,"volume":1723,"transactions":9,"vwap":489},"2025-07-30",134700,{"date":1725,"open":815,"high":708,"low":1726,"close":815,"change":681,"percent_change":756,"volume":1727,"transactions":9,"vwap":815},"2025-07-29",9.563,53200,{"date":1729,"open":508,"high":1730,"low":1731,"close":508,"change":421,"percent_change":564,"volume":1732,"transactions":9,"vwap":508},"2025-07-28",9.729,9.552,89100,{"date":1734,"open":745,"high":799,"low":1735,"close":591,"change":1066,"percent_change":1435,"volume":1736,"transactions":9,"vwap":591},"2025-07-25",9.582,110500,{"date":1738,"open":814,"high":570,"low":1739,"close":1739,"change":806,"percent_change":121,"volume":1740,"transactions":9,"vwap":1739},"2025-07-24",9.668,34500,{"date":1742,"open":814,"high":538,"low":843,"close":814,"change":681,"percent_change":756,"volume":1743,"transactions":9,"vwap":814},"2025-07-23",67000,{"date":1745,"open":444,"high":538,"low":444,"close":581,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":581},"2025-07-22",0.151,1.59,59100,{"date":1750,"open":436,"high":460,"low":443,"close":1751,"change":989,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-07-21",9.509,0.2,49800,{"date":1755,"open":548,"high":548,"low":467,"close":549,"change":884,"percent_change":116,"volume":1756,"transactions":9,"vwap":549},"2025-07-18",57600,{"date":1758,"open":460,"high":708,"low":1759,"close":444,"change":1760,"percent_change":273,"volume":1761,"transactions":9,"vwap":444},"2025-07-17",9.512,-0.058,68000,{"date":1763,"open":537,"high":1764,"low":443,"close":1187,"change":1701,"percent_change":1519,"volume":1765,"transactions":9,"vwap":1187},"2025-07-16",9.704,71400,{"date":1767,"open":819,"high":598,"low":444,"close":1768,"change":1769,"percent_change":282,"volume":1770,"transactions":9,"vwap":1768},"2025-07-15",9.522,-0.218,43800,{"date":1772,"open":814,"high":714,"low":814,"close":616,"change":292,"percent_change":609,"volume":1773,"transactions":9,"vwap":616},"2025-07-14",73400,{"date":1775,"open":794,"high":616,"low":581,"close":794,"change":146,"percent_change":429,"volume":816,"transactions":9,"vwap":794},"2025-07-11",{"date":1777,"open":745,"high":624,"low":745,"close":702,"change":516,"percent_change":1778,"volume":1779,"transactions":9,"vwap":702},"2025-07-10",0.67,73600,{"date":1781,"open":794,"high":696,"low":591,"close":1782,"change":800,"percent_change":801,"volume":1492,"transactions":9,"vwap":1782},"2025-07-09",9.655,{"date":1784,"open":537,"high":1785,"low":582,"close":1549,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1549},"2025-07-08",9.688,0.053,0.55,30000,{"date":1790,"open":794,"high":1791,"low":1731,"close":815,"change":1471,"percent_change":1792,"volume":1793,"transactions":9,"vwap":815},"2025-07-07",9.727,-1.74,77600,{"date":1795,"open":624,"high":624,"low":794,"close":624,"change":709,"percent_change":710,"volume":1796,"transactions":9,"vwap":624},"2025-07-03",39300,{"date":1798,"open":815,"high":538,"low":508,"close":538,"change":997,"percent_change":1799,"volume":1800,"transactions":9,"vwap":538},"2025-07-02",1.25,52000,{"date":1802,"open":437,"high":1803,"low":778,"close":582,"change":302,"percent_change":1804,"volume":1805,"transactions":9,"vwap":582},"2025-07-01",9.665,0.84,60400,{"date":1807,"open":522,"high":522,"low":491,"close":549,"change":292,"percent_change":760,"volume":1808,"transactions":9,"vwap":549},"2025-06-30",126400,{"date":1810,"open":435,"high":506,"low":875,"close":489,"change":1677,"percent_change":163,"volume":990,"transactions":9,"vwap":489},"2025-06-27",{"date":1812,"open":778,"high":1813,"low":491,"close":1813,"change":1814,"percent_change":1687,"volume":1815,"transactions":9,"vwap":1813},"2025-06-26",9.474,0.134,73100,{"date":1817,"open":435,"high":435,"low":403,"close":403,"change":1475,"percent_change":1818,"volume":1819,"transactions":9,"vwap":403},"2025-06-25",-1.48,84000,{"date":1821,"open":459,"high":508,"low":459,"close":435,"change":557,"percent_change":558,"volume":1822,"transactions":9,"vwap":435},"2025-06-24",89600,{"date":1824,"open":778,"high":549,"low":368,"close":549,"change":319,"percent_change":962,"volume":1825,"transactions":9,"vwap":549},"2025-06-23",99700,{"date":1827,"open":531,"high":1485,"low":410,"close":866,"change":327,"percent_change":1370,"volume":1828,"transactions":9,"vwap":866},"2025-06-20",62400,{"date":1830,"open":390,"high":435,"low":1831,"close":531,"change":302,"percent_change":1713,"volume":1832,"transactions":9,"vwap":531},"2025-06-18",9.324,62000,{"date":1834,"open":866,"high":778,"low":368,"close":378,"change":445,"percent_change":1835,"volume":1836,"transactions":9,"vwap":378},"2025-06-17",-1.06,74300,{"date":1838,"open":506,"high":582,"low":489,"close":489,"change":681,"percent_change":756,"volume":1839,"transactions":9,"vwap":489},"2025-06-16",40700,{"date":1841,"open":460,"high":460,"low":531,"close":531,"change":1471,"percent_change":1842,"volume":1843,"transactions":9,"vwap":531},"2025-06-13",-1.77,80800,{"date":1845,"open":582,"high":591,"low":1846,"close":537,"change":1248,"percent_change":292,"volume":1756,"transactions":9,"vwap":537},"2025-06-12",9.547,{"date":1848,"open":745,"high":814,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1255,"transactions":9,"vwap":1849},"2025-06-11",9.596,0.016,0.17,{"date":1853,"open":435,"high":784,"low":435,"close":815,"change":625,"percent_change":907,"volume":1854,"transactions":9,"vwap":815},"2025-06-10",46900,{"date":1856,"open":866,"high":582,"low":866,"close":549,"change":523,"percent_change":524,"volume":1765,"transactions":9,"vwap":549},"2025-06-09",{"date":1858,"open":866,"high":1859,"low":866,"close":389,"change":523,"percent_change":1383,"volume":1860,"transactions":9,"vwap":389},"2025-06-06",9.448,67900,{"date":1862,"open":368,"high":491,"low":388,"close":378,"change":292,"percent_change":966,"volume":1863,"transactions":9,"vwap":378},"2025-06-05",112200,{"date":1865,"open":403,"high":491,"low":411,"close":388,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":388},"2025-06-04",-0.041,-0.44,76500,{"date":1870,"open":380,"high":491,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-06-03",9.265,9.351,0.071,0.77,59500,{"date":1877,"open":420,"high":420,"low":974,"close":981,"change":421,"percent_change":1878,"volume":1358,"transactions":9,"vwap":981},"2025-06-02",-0.75,{"date":1880,"open":866,"high":866,"low":388,"close":378,"change":146,"percent_change":429,"volume":1881,"transactions":9,"vwap":378},"2025-05-30",32100,{"date":1883,"open":420,"high":778,"low":388,"close":410,"change":523,"percent_change":1383,"volume":1884,"transactions":9,"vwap":410},"2025-05-29",33400,{"date":1886,"open":368,"high":403,"low":981,"close":380,"change":1032,"percent_change":106,"volume":1674,"transactions":9,"vwap":380},"2025-05-28",{"date":1888,"open":359,"high":378,"low":343,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-05-27",9.345,0.175,1.91,71200,{"date":1894,"open":993,"high":982,"low":1057,"close":1050,"change":191,"percent_change":1391,"volume":1220,"transactions":9,"vwap":1050},"2025-05-23",{"date":1896,"open":1448,"high":352,"low":1897,"close":1898,"change":421,"percent_change":1077,"volume":1899,"transactions":9,"vwap":1898},"2025-05-22",9.08,9.14,92900,{"date":1901,"open":459,"high":459,"low":343,"close":352,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":352},"2025-05-21",-0.27,-2.85,187400,{"date":1906,"open":436,"high":508,"low":435,"close":435,"change":468,"percent_change":469,"volume":1907,"transactions":9,"vwap":435},"2025-05-20",25100,{"date":1909,"open":443,"high":508,"low":467,"close":444,"change":421,"percent_change":564,"volume":1910,"transactions":9,"vwap":444},"2025-05-19",50300,{"date":1912,"open":506,"high":537,"low":549,"close":480,"change":625,"percent_change":907,"volume":1913,"transactions":9,"vwap":480},"2025-05-16",72200,{"date":1915,"open":875,"high":444,"low":410,"close":443,"change":319,"percent_change":962,"volume":1916,"transactions":9,"vwap":443},"2025-05-15",80400,{"date":1918,"open":435,"high":435,"low":390,"close":491,"change":310,"percent_change":22,"volume":1919,"transactions":9,"vwap":491},"2025-05-14",141500,{"date":1921,"open":443,"high":508,"low":437,"close":435,"change":421,"percent_change":564,"volume":1922,"transactions":9,"vwap":435},"2025-05-13",145100,{"date":1924,"open":444,"high":591,"low":444,"close":460,"change":523,"percent_change":524,"volume":1925,"transactions":9,"vwap":460},"2025-05-12",131500,{"date":1927,"open":531,"high":443,"low":778,"close":435,"change":625,"percent_change":1670,"volume":1928,"transactions":9,"vwap":435},"2025-05-09",39400,{"date":1930,"open":467,"high":435,"low":491,"close":491,"change":557,"percent_change":558,"volume":1931,"transactions":9,"vwap":491},"2025-05-08",91500,{"date":1933,"open":467,"high":467,"low":1934,"close":778,"change":191,"percent_change":931,"volume":1935,"transactions":9,"vwap":778},"2025-05-07",9.376,85400,{"date":1937,"open":389,"high":1938,"low":1939,"close":410,"change":21,"percent_change":1940,"volume":1317,"transactions":9,"vwap":410},"2025-05-06",9.436,9.349,-0.85,{"date":1942,"open":531,"high":522,"low":875,"close":489,"change":381,"percent_change":1662,"volume":1943,"transactions":9,"vwap":489},"2025-05-05",102400,{"date":1945,"open":549,"high":1946,"low":1700,"close":522,"change":709,"percent_change":852,"volume":1947,"transactions":9,"vwap":522},"2025-05-02",9.529,55700,{"date":1949,"open":489,"high":1950,"low":1951,"close":489,"change":557,"percent_change":558,"volume":1952,"transactions":9,"vwap":489},"2025-05-01",9.537,9.413,30700,{"date":1954,"open":778,"high":428,"low":1955,"close":467,"change":318,"percent_change":319,"volume":1956,"transactions":9,"vwap":467},"2025-04-30",9.288,53700,{"date":1958,"open":489,"high":459,"low":410,"close":489,"change":617,"percent_change":1959,"volume":1960,"transactions":9,"vwap":489},"2025-04-29",0.53,53100,{"date":1962,"open":1297,"high":531,"low":1297,"close":778,"change":625,"percent_change":976,"volume":761,"transactions":9,"vwap":778},"2025-04-28",{"date":182,"open":403,"high":403,"low":980,"close":388,"change":884,"percent_change":116,"volume":1964,"transactions":9,"vwap":388},32400]