[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNGY":3,"homepage-market-summary":29,"stock-historical-TNGY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TNGY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tortoise Energy ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1268,0.4688,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.36,11.24,11.38,11.08,0.28,2.53,116195.563717,11.6642,8.81,80222.00831667331,89.3,331,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},8.56,80627,26687424.087485,24.7,"2025-06-16",[183,186,196,205,214,223,233,242,252,261,270,280,290,299,310,320,328,336,347,356,367,377,386,395,402,409,417,425,433,442,453,462,470,479,487,495,502,509,517,527,536,544,553,562,572,580,589,598,607,617,625,633,643,651,659,669,676,684,694,700,707,716,724,732,738,744,750,758,767,773,780,787,795,802,809,813,818,825,828,833,838,842,848,855,859,865,872,878,881,889,895,901,908,913,919,925,929,935,941,947,952,957,961,967,972,976,979,983,988,995,1000,1006,1012,1017,1022,1027,1031,1038,1043,1049,1053,1057,1062,1068,1074,1079,1085,1090,1094,1097,1100,1104,1110,1114,1120,1124,1129,1132,1136,1140,1146,1151,1155,1160,1164,1169,1176,1180,1185,1190,1194,1197,1202,1206,1210,1215,1220,1226,1231,1235,1240,1246,1250,1254,1259,1264,1268,1271,1275,1282,1288,1295,1301,1306,1311,1316,1322,1327,1333,1341,1347,1352,1358,1365,1373,1380,1386,1392,1396,1403,1408,1414,1421,1426,1431,1438,1441,1444,1448,1452,1456,1462,1467,1471,1475,1479,1483,1486,1491,1496,1504,1509,1514,1521,1526,1532,1536,1541,1544,1548,1552,1555,1559,1563,1567,1571,1575,1578,1582,1587,1592,1596,1599,1605,1608,1613,1617,1621,1624,1628,1632,1637,1644,1650,1654,1658,1663,1669,1673,1679,1683,1686,1689,1693,1697,1700,1704,1707,1709,1714,1717,1720,1726,1732,1736,1739,1743,1746,1749,1752,1756,1759,1764,1768,1771,1774,1779,1782,1786,1791,1797,1802,1808,1812,1818,1821,1825,1828,1832,1835,1839,1845,1850,1854,1857,1860,1864,1868,1873,1877,1881,1884,1891,1894,1896,1899,1903,1906,1910,1914,1917,1920,1923,1927,1930,1935,1940,1945,1949,1953,1958,1962,1966,1969,1972,1976,1980,1984,1987,1990,1992],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},309,11.3395,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",11.15,11.16,10.99,-0.08,-0.72,207245.318643,508,11.0725,{"date":197,"open":198,"high":199,"low":198,"close":189,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",11.0759,11.1999,0.09,0.81,56693.604275,264,11.1536,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":52,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",10.93,11.1,11.07,0.91,29833.9437,241,11.0413,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",10.7,10.97,0.16,1.48,39865.4497,156,10.8447,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",10.56,10.8499,10.81,0.21,1.98,33295.3966,256,10.7455,{"date":234,"open":235,"high":236,"low":237,"close":235,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",10.6,10.68,10.5364,0,42165.24492,160,10.6458,{"date":243,"open":244,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",10.49,10.6799,10.47,-0.12,-1.12,88949.1011,643,10.591,{"date":253,"open":254,"high":255,"low":236,"close":256,"change":257,"percent_change":157,"volume":258,"transactions":259,"vwap":260},"2026-09-28",10.8,10.84,10.72,-0.045,193387.339874,607,10.773,{"date":262,"open":263,"high":255,"low":256,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",10.7408,10.765,-0.065,-0.6,57177.412919,347,10.7864,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",10.86,10.999,10.83,-0.13,-1.19,36726.215099,334,10.9618,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",10.85,11.0953,10.96,0.08,0.74,106836.46385,401,10.9958,{"date":291,"open":292,"high":208,"low":274,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",10.92,10.88,-0.1515,-1.37,355346.796335,383,10.9375,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",11.2,11.22,11.02,11.0315,-0.2869,-2.53,48803.9376,496,11.1309,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",11.28,11.42,11.3184,-0.0116,-0.1,57851.1726,286,11.3558,{"date":321,"open":322,"high":323,"low":301,"close":324,"change":200,"percent_change":325,"volume":326,"transactions":327,"vwap":185},"2026-09-17",11.21,11.39,11.33,0.8,128056.71046,369,{"date":329,"open":330,"high":331,"low":301,"close":18,"change":332,"percent_change":333,"volume":334,"transactions":212,"vwap":335},"2026-09-16",11.41,11.415,-0.32,-2.77,33176.6542,11.3062,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",11.52,11.62,11.4401,11.56,0.2225,1.96,34282.1447,192,11.5684,{"date":348,"open":349,"high":24,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",11.66,11.3375,-0.1967,-1.71,132677.371028,221,11.4218,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",11.44,11.6,11.37,11.5342,0.0542,0.47,42620.4235,187,11.5218,{"date":368,"open":369,"high":370,"low":358,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",11.54,11.55,11.48,-0.046,-0.4,42939.8953,185,11.4958,{"date":378,"open":359,"high":359,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",11.49,11.526,0.026,0.23,44212.3541,251,11.5346,{"date":387,"open":388,"high":341,"low":313,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",11.46,11.5,0.14,1.23,44824.726265,551,11.4931,{"date":396,"open":397,"high":323,"low":301,"close":17,"change":66,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",11.35,-0.44,40337.543824,229,11.3372,{"date":403,"open":404,"high":370,"low":397,"close":330,"change":405,"percent_change":406,"volume":407,"transactions":354,"vwap":408},"2026-09-03",11.47,-0.07,-0.61,39638.7909,11.455,{"date":410,"open":411,"high":412,"low":411,"close":371,"change":200,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",11.31,11.5099,0.79,76153.595053,307,11.4298,{"date":418,"open":324,"high":313,"low":419,"close":323,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",11.2701,0.17,1.52,66580.099288,293,11.3462,{"date":426,"open":427,"high":427,"low":208,"close":302,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",11.26,0.1893,1.72,54822.5214,268,11.1735,{"date":434,"open":188,"high":188,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",10.9916,11.0307,-0.0457,-0.41,608901.035,200,11.0305,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",11,11.145,10.91,11.0764,0.0264,0.24,103477.792591,163,10.9446,{"date":454,"open":282,"high":455,"low":282,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",11.135,11.05,0.11,1.01,259767.961636,265,11.061,{"date":463,"open":284,"high":464,"low":292,"close":465,"change":316,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",11.04,10.94,-0.91,77240.1358,231,10.9685,{"date":471,"open":456,"high":472,"low":473,"close":464,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",11.17,10.9638,-0.11,-0.99,262630.3234,315,11.0529,{"date":480,"open":481,"high":482,"low":483,"close":188,"change":238,"percent_change":238,"volume":484,"transactions":485,"vwap":486},"2026-08-21",11.19,11.2399,11.12,68389.4411,198,11.1768,{"date":488,"open":489,"high":489,"low":483,"close":188,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",11.3,0.015,0.13,64231.4854,213,11.1963,{"date":496,"open":322,"high":427,"low":208,"close":455,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",-0.035,-0.31,127047.24501,267,11.1563,{"date":503,"open":322,"high":18,"low":504,"close":472,"change":457,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",11.132,0.99,58902.538804,361,11.1843,{"date":510,"open":511,"high":208,"low":511,"close":512,"change":513,"percent_change":88,"volume":514,"transactions":515,"vwap":516},"2026-08-17",10.87,11.06,0.1224,129302.71608,732,11.0415,{"date":518,"open":293,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",11.0099,10.8303,10.9376,0.1476,1.37,35559.0474,142,10.9733,{"date":528,"open":529,"high":274,"low":530,"close":531,"change":532,"percent_change":145,"volume":533,"transactions":534,"vwap":535},"2026-08-13",10.73,10.71,10.79,-0.02,28764.3444,154,10.7827,{"date":537,"open":538,"high":227,"low":539,"close":227,"change":285,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",10.76,10.7301,0.75,23435.8284,123,10.7791,{"date":545,"open":546,"high":547,"low":546,"close":529,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",10.5683,10.75,0.1892,1.79,49348.2351,165,10.6992,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":365,"vwap":561},"2026-08-10",10.21,10.575,10.5408,0.4108,4.06,85518.1361,10.5253,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":191,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",10.12,10.22,10.0294,10.13,-0.78,95982.947703,166,10.2013,{"date":573,"open":565,"high":574,"low":575,"close":555,"change":576,"percent_change":577,"volume":578,"transactions":493,"vwap":579},"2026-08-06",10.27,10.18,0.0994,0.98,68211.2436,10.2308,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":451,"vwap":588},"2026-08-05",10.31,10.1,10.1106,-0.2294,-2.22,231405.282414,10.145,{"date":590,"open":591,"high":592,"low":588,"close":593,"change":172,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",10.28,10.371,10.34,-0.29,53955.0214,260,10.292,{"date":599,"open":600,"high":601,"low":602,"close":600,"change":474,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",10.37,10.44,10.26,-1.05,46900.5234,340,10.3719,{"date":608,"open":609,"high":610,"low":582,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",10.4,10.5,10.48,0.147,1.42,14115.3293,134,10.4236,{"date":618,"open":602,"high":600,"low":619,"close":620,"change":621,"percent_change":201,"volume":622,"transactions":623,"vwap":624},"2026-07-30",10.2338,10.333,0.083,67247.6663,411,10.2891,{"date":626,"open":591,"high":627,"low":628,"close":628,"change":218,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",10.3301,10.25,1.59,44249.875,159,10.2839,{"date":634,"open":628,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",10.255,10.06,10.09,-0.23,-2.23,31958.253707,172,10.1294,{"date":644,"open":601,"high":601,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":440,"vwap":650},"2026-07-27",10.2697,10.32,-0.28,-2.64,43730.1324,10.331,{"date":652,"open":235,"high":530,"low":653,"close":235,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",10.5117,-0.04,-0.38,64819.822,191,10.5806,{"date":660,"open":530,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",10.7767,10.57,10.64,0.02,0.19,32830.640918,208,10.6608,{"date":670,"open":662,"high":245,"low":671,"close":672,"change":457,"percent_change":673,"volume":674,"transactions":485,"vwap":675},"2026-07-22",10.55,10.62,1.05,51757.833,10.5937,{"date":677,"open":244,"high":678,"low":679,"close":678,"change":680,"percent_change":210,"volume":681,"transactions":682,"vwap":683},"2026-07-21",10.51,10.395,0.095,118340.774072,199,10.4369,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":150,"volume":691,"transactions":692,"vwap":693},"2026-07-20",10.36,10.455,10.2901,10.415,0.075,82179.7288,287,10.386,{"date":695,"open":686,"high":686,"low":628,"close":593,"change":218,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",1.57,40845.388,195,10.3149,{"date":701,"open":637,"high":702,"low":637,"close":575,"change":664,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",10.235,0.2,33553.388,210,10.1804,{"date":708,"open":602,"high":709,"low":710,"close":711,"change":316,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",10.29,10.0801,10.16,-0.97,42636.8231,216,10.1516,{"date":717,"open":718,"high":719,"low":720,"close":602,"change":664,"percent_change":703,"volume":721,"transactions":722,"vwap":723},"2026-07-14",10.35,10.3744,10.2,70973.9851,147,10.2523,{"date":725,"open":726,"high":591,"low":726,"close":727,"change":449,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",10.15,10.24,2.4,43817.3721,214,10.1961,{"date":733,"open":636,"high":636,"low":734,"close":735,"change":172,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",9.873,10,-0.3,38700,{"date":739,"open":740,"high":636,"low":741,"close":742,"change":172,"percent_change":736,"volume":743,"transactions":9,"vwap":742},"2026-07-09",10.01,9.977,10.03,297600,{"date":745,"open":746,"high":637,"low":747,"close":636,"change":449,"percent_change":748,"volume":749,"transactions":9,"vwap":636},"2026-07-08",9.9,9.88,2.44,63100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":457,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-07",9.745,9.885,9.7,9.82,1.13,53900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",9.73,9.75,9.66,9.71,0.05,0.52,47300,{"date":768,"open":769,"high":770,"low":769,"close":762,"change":771,"percent_change":116,"volume":772,"transactions":9,"vwap":762},"2026-07-02",9.58,9.76,0.03,78900,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":191,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",9.635,9.55,9.63,-0.82,46600,{"date":781,"open":752,"high":782,"low":783,"close":763,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":763},"2026-06-30",9.87,9.64,-0.075,-0.77,48800,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",9.89,9.94,9.785,-0.015,-0.15,42800,{"date":796,"open":797,"high":782,"low":798,"close":799,"change":800,"percent_change":771,"volume":801,"transactions":9,"vwap":799},"2026-06-26",9.83,9.77,9.8,0.003,66200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":172,"volume":808,"transactions":9,"vwap":806},"2026-06-25",9.67,9.814,9.797,-0.003,51500,{"date":810,"open":761,"high":797,"low":763,"close":799,"change":474,"percent_change":811,"volume":812,"transactions":9,"vwap":799},"2026-06-24",-1.11,94000,{"date":814,"open":798,"high":815,"low":770,"close":815,"change":200,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",9.91,0.92,121600,{"date":819,"open":820,"high":821,"low":777,"close":755,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":755},"2026-06-22",9.69,9.86,0.15,1.55,178300,{"date":826,"open":761,"high":761,"low":769,"close":804,"change":191,"percent_change":778,"volume":827,"transactions":9,"vwap":804},"2026-06-18",65900,{"date":829,"open":830,"high":831,"low":820,"close":761,"change":172,"percent_change":498,"volume":832,"transactions":9,"vwap":761},"2026-06-17",9.78,9.79,52000,{"date":834,"open":799,"high":835,"low":761,"close":830,"change":836,"percent_change":466,"volume":837,"transactions":9,"vwap":830},"2026-06-16",9.831,-0.09,59100,{"date":839,"open":797,"high":790,"low":797,"close":782,"change":145,"percent_change":840,"volume":841,"transactions":9,"vwap":782},"2026-06-15",-1.89,34700,{"date":843,"open":844,"high":567,"low":844,"close":636,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":636},"2026-06-12",9.95,0.117,1.18,17900,{"date":849,"open":726,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",10.17,9.943,-0.147,-1.46,34300,{"date":856,"open":742,"high":857,"low":742,"close":637,"change":52,"percent_change":174,"volume":858,"transactions":9,"vwap":637},"2026-06-10",10.19,37400,{"date":860,"open":861,"high":862,"low":747,"close":863,"change":247,"percent_change":276,"volume":864,"transactions":9,"vwap":863},"2026-06-09",10.05,10.07,9.99,31500,{"date":866,"open":567,"high":850,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",10.063,10.11,0.067,0.67,37100,{"date":873,"open":574,"high":582,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",10.043,-0.237,-2.31,43200,{"date":879,"open":565,"high":582,"low":857,"close":591,"change":532,"percent_change":145,"volume":880,"transactions":9,"vwap":591},"2026-06-04",19900,{"date":882,"open":727,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",10.38,10.23,10.3,0.04,0.39,79100,{"date":890,"open":891,"high":574,"low":892,"close":602,"change":218,"percent_change":893,"volume":894,"transactions":9,"vwap":602},"2026-06-02",10.14,10.135,1.58,76100,{"date":896,"open":740,"high":897,"low":740,"close":583,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":583},"2026-06-01",10.165,0.18,1.81,50000,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":145,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-29",10.02,10.04,9.92,-1.88,33100,{"date":909,"open":583,"high":588,"low":742,"close":868,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":868},"2026-05-28",0.07,0.7,64600,{"date":914,"open":637,"high":850,"low":915,"close":904,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":904},"2026-05-27",10.025,-0.18,-1.76,65500,{"date":920,"open":600,"high":921,"low":565,"close":565,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":565},"2026-05-26",10.46,-0.26,-2.48,75000,{"date":926,"open":718,"high":611,"low":885,"close":611,"change":822,"percent_change":927,"volume":928,"transactions":9,"vwap":611},"2026-05-22",1.45,28200,{"date":930,"open":611,"high":931,"low":709,"close":932,"change":836,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-21",10.505,10.33,-0.86,82800,{"date":936,"open":672,"high":937,"low":689,"close":938,"change":793,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-20",10.65,10.42,-1.42,83300,{"date":942,"open":446,"high":446,"low":943,"close":662,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":662},"2026-05-19",10.43,0.098,0.94,53500,{"date":948,"open":582,"high":610,"low":574,"close":949,"change":950,"percent_change":846,"volume":951,"transactions":9,"vwap":949},"2026-05-18",10.472,0.122,27500,{"date":953,"open":718,"high":954,"low":591,"close":718,"change":910,"percent_change":955,"volume":956,"transactions":9,"vwap":718},"2026-05-15",10.39,0.68,41900,{"date":958,"open":711,"high":591,"low":868,"close":591,"change":950,"percent_change":959,"volume":960,"transactions":9,"vwap":591},"2026-05-14",1.2,69600,{"date":962,"open":575,"high":575,"low":963,"close":964,"change":965,"percent_change":332,"volume":966,"transactions":9,"vwap":964},"2026-05-13",10.045,10.158,-0.033,22200,{"date":968,"open":628,"high":628,"low":726,"close":969,"change":970,"percent_change":836,"volume":971,"transactions":9,"vwap":969},"2026-05-12",10.191,-0.009,22500,{"date":973,"open":740,"high":565,"low":740,"close":720,"change":898,"percent_change":974,"volume":975,"transactions":9,"vwap":720},"2026-05-11",1.8,65600,{"date":977,"open":735,"high":583,"low":735,"close":903,"change":654,"percent_change":373,"volume":978,"transactions":9,"vwap":903},"2026-05-08",50600,{"date":980,"open":904,"high":637,"low":790,"close":636,"change":145,"percent_change":981,"volume":982,"transactions":9,"vwap":636},"2026-05-07",-1.85,50100,{"date":984,"open":883,"high":883,"low":555,"close":628,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":628},"2026-05-06",-0.375,-3.53,314700,{"date":989,"open":990,"high":991,"low":662,"close":992,"change":993,"percent_change":836,"volume":994,"transactions":9,"vwap":992},"2026-05-05",10.58,10.675,10.625,-0.01,72300,{"date":996,"open":921,"high":663,"low":921,"close":997,"change":998,"percent_change":927,"volume":999,"transactions":9,"vwap":997},"2026-05-04",10.635,0.152,94400,{"date":1001,"open":671,"high":556,"low":954,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-01",10.483,-0.107,-1.01,47400,{"date":1007,"open":582,"high":1008,"low":582,"close":1009,"change":898,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-30",10.63,10.59,1.73,71000,{"date":1013,"open":600,"high":938,"low":593,"close":1014,"change":420,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-29",10.41,1.66,22100,{"date":1018,"open":1019,"high":709,"low":1019,"close":727,"change":1020,"percent_change":210,"volume":1021,"transactions":9,"vwap":727},"2026-04-28",10.08,0.092,48500,{"date":1023,"open":726,"high":565,"low":564,"close":1024,"change":1025,"percent_change":870,"volume":1026,"transactions":9,"vwap":1024},"2026-04-27",10.148,0.068,45900,{"date":1028,"open":742,"high":1019,"low":735,"close":1019,"change":1029,"percent_change":1030,"volume":847,"transactions":9,"vwap":1019},"2026-04-24",0.045,0.45,{"date":1032,"open":903,"high":862,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-23",9.97,10.035,0.055,0.55,75100,{"date":1039,"open":1033,"high":863,"low":815,"close":1040,"change":822,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-22",9.98,1.53,54900,{"date":1044,"open":755,"high":797,"low":1045,"close":797,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":797},"2026-04-21",9.735,0.06,0.61,47200,{"date":1050,"open":754,"high":1051,"low":754,"close":798,"change":993,"percent_change":316,"volume":1052,"transactions":9,"vwap":798},"2026-04-20",9.85,60900,{"date":1054,"open":747,"high":747,"low":777,"close":830,"change":647,"percent_change":1055,"volume":1056,"transactions":9,"vwap":830},"2026-04-17",-2.78,81100,{"date":1058,"open":1059,"high":1019,"low":1059,"close":636,"change":218,"percent_change":1060,"volume":1061,"transactions":9,"vwap":636},"2026-04-16",9.96,1.62,70700,{"date":1063,"open":1064,"high":1033,"low":1065,"close":746,"change":1066,"percent_change":594,"volume":1067,"transactions":9,"vwap":746},"2026-04-15",9.93,9.865,-0.029,141300,{"date":1069,"open":790,"high":844,"low":782,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-14",9.929,-0.108,-1.08,59800,{"date":1075,"open":567,"high":567,"low":790,"close":1076,"change":532,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-13",10.037,-0.2,89500,{"date":1080,"open":904,"high":862,"low":1081,"close":1082,"change":1083,"percent_change":420,"volume":1084,"transactions":9,"vwap":1082},"2026-04-10",9.959,10.057,0.017,34200,{"date":1086,"open":857,"high":1087,"low":740,"close":904,"change":191,"percent_change":1088,"volume":1089,"transactions":9,"vwap":904},"2026-04-09",10.325,-0.79,118000,{"date":1091,"open":903,"high":711,"low":815,"close":564,"change":1077,"percent_change":1092,"volume":1093,"transactions":9,"vwap":564},"2026-04-08",-1.94,152500,{"date":1095,"open":574,"high":609,"low":574,"close":646,"change":910,"percent_change":955,"volume":1096,"transactions":9,"vwap":646},"2026-04-07",28700,{"date":1098,"open":720,"high":582,"low":575,"close":628,"change":1046,"percent_change":135,"volume":1099,"transactions":9,"vwap":628},"2026-04-06",31600,{"date":1101,"open":885,"high":600,"low":1102,"close":857,"change":532,"percent_change":1077,"volume":1103,"transactions":9,"vwap":857},"2026-04-02",10.166,71800,{"date":1105,"open":1106,"high":1106,"low":868,"close":555,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":555},"2026-04-01",10.45,-0.22,-2.11,60100,{"date":1111,"open":671,"high":937,"low":727,"close":943,"change":247,"percent_change":1112,"volume":1113,"transactions":9,"vwap":943},"2026-03-31",-1.14,67000,{"date":1115,"open":190,"high":190,"low":1116,"close":671,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":671},"2026-03-30",10.53,-0.17,-1.59,117000,{"date":1121,"open":236,"high":207,"low":236,"close":256,"change":1046,"percent_change":1122,"volume":1123,"transactions":9,"vwap":256},"2026-03-27",0.56,87900,{"date":1125,"open":1126,"high":547,"low":1009,"close":1127,"change":664,"percent_change":665,"volume":1128,"transactions":9,"vwap":1127},"2026-03-26",10.622,10.66,78400,{"date":1130,"open":662,"high":547,"low":662,"close":663,"change":238,"percent_change":238,"volume":1131,"transactions":9,"vwap":663},"2026-03-25",44700,{"date":1133,"open":610,"high":1134,"low":610,"close":663,"change":218,"percent_change":1041,"volume":1135,"transactions":9,"vwap":663},"2026-03-24",10.77,73100,{"date":1137,"open":600,"high":1009,"low":591,"close":611,"change":457,"percent_change":1138,"volume":1139,"transactions":9,"vwap":611},"2026-03-23",1.06,370800,{"date":1141,"open":1142,"high":1143,"low":593,"close":600,"change":1117,"percent_change":1144,"volume":1145,"transactions":9,"vwap":600},"2026-03-20",10.52,10.598,-1.61,55700,{"date":1147,"open":678,"high":937,"low":609,"close":1148,"change":390,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-19",10.54,1.35,40800,{"date":1152,"open":883,"high":1153,"low":883,"close":609,"change":172,"percent_change":594,"volume":1154,"transactions":9,"vwap":609},"2026-03-18",10.471,38800,{"date":1156,"open":883,"high":1157,"low":883,"close":943,"change":285,"percent_change":1158,"volume":1159,"transactions":9,"vwap":943},"2026-03-17",10.549,0.77,58100,{"date":1161,"open":565,"high":938,"low":565,"close":718,"change":1162,"percent_change":457,"volume":1163,"transactions":9,"vwap":718},"2026-03-16",0.011,37800,{"date":1165,"open":646,"high":943,"low":602,"close":1166,"change":1167,"percent_change":822,"volume":1168,"transactions":9,"vwap":1166},"2026-03-13",10.339,0.016,44500,{"date":1170,"open":646,"high":1106,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-12",10.271,10.323,0.023,0.22,65700,{"date":1177,"open":564,"high":932,"low":564,"close":885,"change":420,"percent_change":1178,"volume":1179,"transactions":9,"vwap":885},"2026-03-11",1.68,54100,{"date":1181,"open":726,"high":1182,"low":564,"close":567,"change":66,"percent_change":1183,"volume":1184,"transactions":9,"vwap":567},"2026-03-10",10.285,-0.49,35300,{"date":1186,"open":938,"high":938,"low":726,"close":575,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":575},"2026-03-09",-0.16,-1.55,71200,{"date":1191,"open":609,"high":609,"low":720,"close":593,"change":771,"percent_change":1192,"volume":1193,"transactions":9,"vwap":593},"2026-03-06",0.29,40600,{"date":1195,"open":884,"high":600,"low":555,"close":582,"change":172,"percent_change":594,"volume":1196,"transactions":9,"vwap":582},"2026-03-05",39200,{"date":1198,"open":884,"high":1199,"low":1200,"close":593,"change":285,"percent_change":1201,"volume":794,"transactions":9,"vwap":593},"2026-03-04",10.355,10.161,0.78,{"date":1203,"open":883,"high":954,"low":1204,"close":602,"change":275,"percent_change":59,"volume":1205,"transactions":9,"vwap":602},"2026-03-03",10.138,62200,{"date":1207,"open":718,"high":609,"low":574,"close":954,"change":1174,"percent_change":1208,"volume":1209,"transactions":9,"vwap":954},"2026-03-02",2.16,58300,{"date":1211,"open":735,"high":565,"low":735,"close":850,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":850},"2026-02-27",0.143,1.43,43300,{"date":1216,"open":789,"high":742,"low":770,"close":1217,"change":1218,"percent_change":275,"volume":1219,"transactions":9,"vwap":1217},"2026-02-26",10.027,-0.013,182500,{"date":1221,"open":1040,"high":861,"low":1222,"close":904,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":904},"2026-02-25",9.875,0.051,0.51,207500,{"date":1227,"open":746,"high":903,"low":782,"close":1228,"change":1229,"percent_change":887,"volume":1230,"transactions":9,"vwap":1228},"2026-02-24",9.989,0.039,51600,{"date":1232,"open":567,"high":1106,"low":815,"close":844,"change":1233,"percent_change":266,"volume":1234,"transactions":9,"vwap":844},"2026-02-23",-0.06,52200,{"date":1236,"open":1064,"high":1034,"low":1064,"close":740,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":740},"2026-02-20",0.057,0.57,51000,{"date":1241,"open":1033,"high":636,"low":1242,"close":1243,"change":1244,"percent_change":72,"volume":1245,"transactions":9,"vwap":1243},"2026-02-19",9.916,9.953,0.033,70200,{"date":1247,"open":1040,"high":1040,"low":746,"close":905,"change":886,"percent_change":1248,"volume":1249,"transactions":9,"vwap":905},"2026-02-18",0.4,18300,{"date":1251,"open":905,"high":790,"low":755,"close":747,"change":191,"percent_change":1252,"volume":1253,"transactions":9,"vwap":747},"2026-02-17",-0.8,63200,{"date":1255,"open":761,"high":1256,"low":761,"close":1059,"change":898,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1059},"2026-02-13",9.984,1.84,46500,{"date":1260,"open":1064,"high":1064,"low":1261,"close":830,"change":66,"percent_change":1262,"volume":1263,"transactions":9,"vwap":830},"2026-02-12",9.74,-0.51,40400,{"date":1265,"open":760,"high":782,"low":1266,"close":797,"change":457,"percent_change":756,"volume":1267,"transactions":9,"vwap":797},"2026-02-11",9.72,80800,{"date":1269,"open":1051,"high":1051,"low":777,"close":1266,"change":764,"percent_change":765,"volume":1270,"transactions":9,"vwap":1266},"2026-02-10",75400,{"date":1272,"open":783,"high":1273,"low":1274,"close":804,"change":910,"percent_change":150,"volume":928,"transactions":9,"vwap":804},"2026-02-09",9.68,9.53,{"date":1276,"open":1277,"high":1278,"low":769,"close":1279,"change":457,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-06",9.623,9.662,9.6,1.16,26800,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":993,"percent_change":474,"volume":1287,"transactions":9,"vwap":1286},"2026-02-05",9.56,9.401,9.49,85300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":238,"percent_change":238,"volume":1294,"transactions":9,"vwap":1293},"2026-02-04",9.47,9.59,9.44,9.5,73200,{"date":1296,"open":1292,"high":1297,"low":1298,"close":1293,"change":703,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1293},"2026-02-03",9.51,9.382,2.15,48900,{"date":1302,"open":1292,"high":1292,"low":1303,"close":1303,"change":638,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-02",9.3,-2.41,165800,{"date":1307,"open":1308,"high":1274,"low":1309,"close":1274,"change":1310,"percent_change":390,"volume":854,"transactions":9,"vwap":1274},"2026-01-30",9.41,9.205,0.013,{"date":1312,"open":1313,"high":776,"low":1313,"close":1314,"change":1315,"percent_change":816,"volume":766,"transactions":9,"vwap":1314},"2026-01-29",9.45,9.517,0.087,{"date":1317,"open":1318,"high":1292,"low":1318,"close":1319,"change":285,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-28",9.29,9.43,0.86,144200,{"date":1323,"open":1292,"high":1292,"low":1318,"close":1324,"change":1046,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-27",9.35,0.65,39700,{"date":1328,"open":1329,"high":1324,"low":1330,"close":1318,"change":1331,"percent_change":638,"volume":1332,"transactions":9,"vwap":1318},"2026-01-26",9.26,9.25,-0.021,187600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1158,"volume":1340,"transactions":9,"vwap":1338},"2026-01-23",9.36,9.38,9.31,9.311,0.071,273000,{"date":1342,"open":1335,"high":1335,"low":1343,"close":1344,"change":886,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-22",9.2,9.24,0.43,138000,{"date":1348,"open":1349,"high":1303,"low":1350,"close":1343,"change":200,"percent_change":505,"volume":1351,"transactions":9,"vwap":1343},"2026-01-21",9.22,9.185,103500,{"date":1353,"open":1343,"high":1343,"low":1354,"close":1355,"change":1356,"percent_change":457,"volume":1357,"transactions":9,"vwap":1355},"2026-01-20",9.051,9.11,0.01,355800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1360,"change":1363,"percent_change":66,"volume":1364,"transactions":9,"vwap":1360},"2026-01-16",9.1,9.17,9.08,-0.005,57300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":887,"volume":1372,"transactions":9,"vwap":1370},"2026-01-15",9.06,9.189,9.01,9.105,0.035,61200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":771,"percent_change":72,"volume":1379,"transactions":9,"vwap":1378},"2026-01-14",9.12,9.16,9.05,9.07,72000,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":200,"percent_change":458,"volume":1385,"transactions":9,"vwap":1384},"2026-01-13",8.97,9.129,9.04,57900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":490,"percent_change":420,"volume":1391,"transactions":9,"vwap":1390},"2026-01-12",8.91,9,8.95,43100,{"date":1393,"open":1362,"high":1362,"low":1388,"close":1394,"change":1363,"percent_change":1233,"volume":1395,"transactions":9,"vwap":1394},"2026-01-09",8.935,203100,{"date":1397,"open":1398,"high":1382,"low":1399,"close":1400,"change":1401,"percent_change":1047,"volume":1402,"transactions":9,"vwap":1400},"2026-01-08",8.9,8.84,8.94,0.054,90800,{"date":1404,"open":1400,"high":1382,"low":1405,"close":1406,"change":1407,"percent_change":192,"volume":978,"transactions":9,"vwap":1406},"2026-01-07",8.86,8.886,-0.064,{"date":1409,"open":1390,"high":1410,"low":1405,"close":1390,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1390},"2026-01-06",8.975,-0.043,-0.48,60500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1310,"percent_change":390,"volume":1420,"transactions":9,"vwap":1419},"2026-01-05",9.19,9.21,8.877,8.993,112300,{"date":1422,"open":1362,"high":1375,"low":1400,"close":1423,"change":1233,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-02",8.98,-0.66,91700,{"date":1427,"open":1367,"high":1376,"low":1410,"close":1384,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1384},"2025-12-31",-0.081,-0.89,862800,{"date":1432,"open":1433,"high":1434,"low":1355,"close":1435,"change":1436,"percent_change":1030,"volume":1437,"transactions":9,"vwap":1435},"2025-12-30",9.14,9.188,9.121,0.041,19500,{"date":1439,"open":1360,"high":1375,"low":1384,"close":1362,"change":285,"percent_change":106,"volume":1440,"transactions":9,"vwap":1362},"2025-12-29",28900,{"date":1442,"open":1389,"high":1360,"low":1389,"close":1389,"change":836,"percent_change":475,"volume":1443,"transactions":9,"vwap":1389},"2025-12-26",27100,{"date":1445,"open":1367,"high":1446,"low":1389,"close":1446,"change":532,"percent_change":1107,"volume":1447,"transactions":9,"vwap":1446},"2025-12-24",9.09,70400,{"date":1449,"open":1389,"high":1355,"low":1389,"close":1355,"change":390,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1355},"2025-12-23",1.56,72800,{"date":1453,"open":1423,"high":1369,"low":1390,"close":1382,"change":1454,"percent_change":664,"volume":1455,"transactions":9,"vwap":1382},"2025-12-22",0.002,179900,{"date":1457,"open":1389,"high":1389,"low":1458,"close":1459,"change":1460,"percent_change":1345,"volume":1461,"transactions":9,"vwap":1459},"2025-12-19",8.92,8.968,0.038,47000,{"date":1463,"open":1446,"high":1360,"low":1458,"close":1464,"change":1233,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-18",8.93,-0.67,55100,{"date":1468,"open":1378,"high":1378,"low":1458,"close":1469,"change":238,"percent_change":238,"volume":1470,"transactions":9,"vwap":1469},"2025-12-17",8.99,44800,{"date":1472,"open":1473,"high":1377,"low":1394,"close":1469,"change":836,"percent_change":475,"volume":1474,"transactions":9,"vwap":1469},"2025-12-16",9.02,179400,{"date":1476,"open":1360,"high":1355,"low":1477,"close":1362,"change":1233,"percent_change":1424,"volume":1478,"transactions":9,"vwap":1362},"2025-12-15",9.03,53800,{"date":1480,"open":1343,"high":1329,"low":1481,"close":1433,"change":247,"percent_change":65,"volume":1482,"transactions":9,"vwap":1433},"2025-12-12",9.115,167400,{"date":1484,"open":1485,"high":1303,"low":1485,"close":1329,"change":664,"percent_change":1174,"volume":1364,"transactions":9,"vwap":1329},"2025-12-11",9.15,{"date":1487,"open":1488,"high":1313,"low":1378,"close":1344,"change":316,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1344},"2025-12-10",9.308,-1.07,75200,{"date":1492,"open":1337,"high":1493,"low":1318,"close":1494,"change":1046,"percent_change":1325,"volume":1495,"transactions":9,"vwap":1494},"2025-12-09",9.39,9.34,42400,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-08",9.419,9.27,9.28,-0.138,-1.47,130100,{"date":1505,"open":1293,"high":1274,"low":1506,"close":1507,"change":1508,"percent_change":275,"volume":912,"transactions":9,"vwap":1507},"2025-12-05",9.4,9.418,-0.012,{"date":1510,"open":1494,"high":1511,"low":1494,"close":1319,"change":1046,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1319},"2025-12-04",9.46,0.64,14500,{"date":1515,"open":1318,"high":1516,"low":1517,"close":1518,"change":52,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-03",9.42,9.285,9.37,1.08,28100,{"date":1522,"open":1494,"high":1335,"low":1523,"close":1499,"change":1524,"percent_change":939,"volume":1525,"transactions":9,"vwap":1499},"2025-12-02",9.249,-0.134,26600,{"date":1527,"open":1528,"high":1319,"low":1528,"close":1529,"change":1530,"percent_change":822,"volume":1531,"transactions":9,"vwap":1529},"2025-12-01",9.32,9.404,0.014,67800,{"date":1533,"open":1318,"high":1506,"low":1318,"close":1493,"change":1534,"percent_change":899,"volume":1535,"transactions":9,"vwap":1493},"2025-11-28",0.167,13500,{"date":1537,"open":1485,"high":1337,"low":1485,"close":1538,"change":1539,"percent_change":756,"volume":1540,"transactions":9,"vwap":1538},"2025-11-26",9.223,0.103,59400,{"date":1542,"open":1446,"high":1485,"low":1446,"close":1375,"change":191,"percent_change":1543,"volume":1145,"transactions":9,"vwap":1375},"2025-11-25",-0.87,{"date":1545,"open":1361,"high":1343,"low":1477,"close":1343,"change":52,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1343},"2025-11-24",1.1,68100,{"date":1549,"open":1433,"high":1550,"low":1473,"close":1360,"change":664,"percent_change":1174,"volume":1551,"transactions":9,"vwap":1360},"2025-11-21",9.153,54800,{"date":1553,"open":1349,"high":1518,"low":1362,"close":1362,"change":793,"percent_change":1554,"volume":1196,"transactions":9,"vwap":1362},"2025-11-20",-1.63,{"date":1556,"open":1349,"high":1330,"low":1485,"close":1557,"change":771,"percent_change":72,"volume":1558,"transactions":9,"vwap":1557},"2025-11-19",9.23,41300,{"date":1560,"open":1561,"high":1329,"low":1375,"close":1343,"change":993,"percent_change":474,"volume":1562,"transactions":9,"vwap":1343},"2025-11-18",9.13,42000,{"date":1564,"open":1303,"high":1303,"low":1485,"close":1417,"change":654,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1417},"2025-11-17",-0.43,34400,{"date":1568,"open":1485,"high":1303,"low":1355,"close":1330,"change":52,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1330},"2025-11-14",1.09,66300,{"date":1572,"open":1343,"high":1344,"low":1485,"close":1485,"change":247,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1485},"2025-11-13",-1.29,58500,{"date":1576,"open":1344,"high":1303,"low":1557,"close":1499,"change":1356,"percent_change":457,"volume":1577,"transactions":9,"vwap":1499},"2025-11-12",191800,{"date":1579,"open":1330,"high":1528,"low":1557,"close":1329,"change":764,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1329},"2025-11-11",0.54,81200,{"date":1583,"open":1557,"high":1330,"low":1584,"close":1417,"change":1029,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1417},"2025-11-10",9.146,0.49,55300,{"date":1588,"open":1382,"high":1589,"low":1382,"close":1590,"change":680,"percent_change":673,"volume":1591,"transactions":9,"vwap":1590},"2025-11-07",9.184,9.165,74500,{"date":1593,"open":1477,"high":1594,"low":1477,"close":1378,"change":664,"percent_change":1174,"volume":1595,"transactions":9,"vwap":1378},"2025-11-06",9.113,74900,{"date":1597,"open":1464,"high":1375,"low":1464,"close":1377,"change":690,"percent_change":1598,"volume":1531,"transactions":9,"vwap":1377},"2025-11-05",0.84,{"date":1600,"open":1601,"high":1477,"low":1602,"close":1410,"change":1603,"percent_change":603,"volume":1604,"transactions":9,"vwap":1410},"2025-11-04",8.89,8.87,-0.095,102900,{"date":1606,"open":1400,"high":1378,"low":1458,"close":1378,"change":420,"percent_change":1607,"volume":1461,"transactions":9,"vwap":1378},"2025-11-03",1.91,{"date":1609,"open":1382,"high":1382,"low":1610,"close":1398,"change":771,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1398},"2025-10-31",8.88,0.34,61600,{"date":1614,"open":1399,"high":1423,"low":1399,"close":1602,"change":172,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1602},"2025-10-30",-0.34,117400,{"date":1618,"open":1389,"high":1389,"low":1398,"close":1398,"change":66,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1398},"2025-10-29",-0.56,163300,{"date":1622,"open":1382,"high":1369,"low":1458,"close":1390,"change":1218,"percent_change":793,"volume":1623,"transactions":9,"vwap":1390},"2025-10-28",82000,{"date":1625,"open":1469,"high":1369,"low":1464,"close":1626,"change":238,"percent_change":238,"volume":1627,"transactions":9,"vwap":1626},"2025-10-27",8.963,135800,{"date":1629,"open":1369,"high":1630,"low":1390,"close":1626,"change":532,"percent_change":1107,"volume":1631,"transactions":9,"vwap":1626},"2025-10-24",9.055,43800,{"date":1633,"open":1378,"high":1378,"low":1634,"close":1635,"change":807,"percent_change":172,"volume":1636,"transactions":9,"vwap":1635},"2025-10-23",8.946,8.983,94200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":1029,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-22",8.96,8.986,8.85,0.5,46700,{"date":1645,"open":1362,"high":1362,"low":1458,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-10-21",8.941,-0.079,-0.88,96700,{"date":1651,"open":1360,"high":1360,"low":1390,"close":1473,"change":1652,"percent_change":1653,"volume":1566,"transactions":9,"vwap":1473},"2025-10-20",0.137,1.54,{"date":1655,"open":1601,"high":1400,"low":1656,"close":1657,"change":800,"percent_change":771,"volume":888,"transactions":9,"vwap":1657},"2025-10-17",8.852,8.883,{"date":1659,"open":1477,"high":1384,"low":1405,"close":1610,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1610},"2025-10-16",-0.133,-1.48,42100,{"date":1664,"open":1665,"high":1360,"low":1423,"close":1666,"change":1667,"percent_change":201,"volume":1668,"transactions":9,"vwap":1666},"2025-10-15",9.046,9.013,0.072,72200,{"date":1670,"open":1458,"high":1369,"low":25,"close":1646,"change":1671,"percent_change":736,"volume":1672,"transactions":9,"vwap":1646},"2025-10-14",-0.027,57000,{"date":1674,"open":1464,"high":1675,"low":1464,"close":1459,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1459},"2025-10-13",9.039,0.118,1.33,18700,{"date":1680,"open":1376,"high":1376,"low":1399,"close":1641,"change":916,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1641},"2025-10-10",-1.99,55800,{"date":1684,"open":1485,"high":1330,"low":1369,"close":1477,"change":275,"percent_change":939,"volume":1685,"transactions":9,"vwap":1477},"2025-10-09",44000,{"date":1687,"open":1343,"high":1344,"low":1376,"close":1376,"change":532,"percent_change":1107,"volume":1688,"transactions":9,"vwap":1376},"2025-10-08",43000,{"date":1690,"open":1375,"high":1691,"low":1355,"close":1691,"change":771,"percent_change":72,"volume":1692,"transactions":9,"vwap":1691},"2025-10-07",9.18,58800,{"date":1694,"open":1417,"high":1303,"low":1433,"close":1485,"change":66,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1485},"2025-10-06",-0.54,52700,{"date":1698,"open":1360,"high":1329,"low":1699,"close":1343,"change":764,"percent_change":1036,"volume":1547,"transactions":9,"vwap":1343},"2025-10-03",9.091,{"date":1701,"open":1499,"high":1499,"low":1360,"close":1485,"change":172,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1485},"2025-10-02",-0.33,100500,{"date":1705,"open":1378,"high":1557,"low":1473,"close":1691,"change":457,"percent_change":1706,"volume":1604,"transactions":9,"vwap":1691},"2025-10-01",1.21,{"date":1708,"open":1377,"high":1433,"low":1377,"close":1378,"change":654,"percent_change":398,"volume":1234,"transactions":9,"vwap":1378},"2025-09-30",{"date":1710,"open":1344,"high":1344,"low":1377,"close":1355,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1355},"2025-09-29",-0.14,-1.51,96200,{"date":1715,"open":1344,"high":1303,"low":1417,"close":1330,"change":167,"percent_change":1716,"volume":1056,"transactions":9,"vwap":1330},"2025-09-26",1.31,{"date":1718,"open":1377,"high":1691,"low":1384,"close":1561,"change":793,"percent_change":1719,"volume":1258,"transactions":9,"vwap":1561},"2025-09-25",-1.62,{"date":1721,"open":1349,"high":1722,"low":1723,"close":1500,"change":1724,"percent_change":629,"volume":1725,"transactions":9,"vwap":1500},"2025-09-24",9.33,9.175,0.145,54400,{"date":1727,"open":1355,"high":1343,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1135,"transactions":9,"vwap":1729},"2025-09-23",9.065,9.135,0.135,1.5,{"date":1733,"open":1377,"high":1446,"low":1458,"close":1389,"change":1734,"percent_change":1735,"volume":1413,"transactions":9,"vwap":1389},"2025-09-22",-0.032,-0.35,{"date":1737,"open":1639,"high":1377,"low":1400,"close":1738,"change":1428,"percent_change":1429,"volume":832,"transactions":9,"vwap":1738},"2025-09-19",9.032,{"date":1740,"open":1477,"high":1416,"low":1473,"close":1594,"change":1173,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1594},"2025-09-18",0.25,72100,{"date":1744,"open":1446,"high":1343,"low":1745,"close":1446,"change":654,"percent_change":398,"volume":1466,"transactions":9,"vwap":1446},"2025-09-17",9.075,{"date":1747,"open":1469,"high":1561,"low":1469,"close":1561,"change":910,"percent_change":1158,"volume":1748,"transactions":9,"vwap":1561},"2025-09-16",121900,{"date":1750,"open":1446,"high":1343,"low":1367,"close":1367,"change":993,"percent_change":474,"volume":1751,"transactions":9,"vwap":1367},"2025-09-15",64800,{"date":1753,"open":1375,"high":1754,"low":1384,"close":1378,"change":257,"percent_change":1183,"volume":1755,"transactions":9,"vwap":1378},"2025-09-12",9.179,63000,{"date":1757,"open":1433,"high":1433,"low":1423,"close":1481,"change":1029,"percent_change":1642,"volume":1758,"transactions":9,"vwap":1481},"2025-09-11",207000,{"date":1760,"open":1390,"high":1485,"low":1390,"close":1378,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1378},"2025-09-10",0.124,1.39,35400,{"date":1765,"open":1389,"high":1367,"low":1388,"close":1634,"change":1766,"percent_change":1187,"volume":1767,"transactions":9,"vwap":1634},"2025-09-09",-0.014,89300,{"date":1769,"open":1390,"high":1423,"low":1398,"close":1639,"change":405,"percent_change":568,"volume":1770,"transactions":9,"vwap":1639},"2025-09-08",58400,{"date":1772,"open":1433,"high":1433,"low":1601,"close":1477,"change":1508,"percent_change":275,"volume":1773,"transactions":9,"vwap":1477},"2025-09-05",77600,{"date":1775,"open":1639,"high":1367,"low":1390,"close":1776,"change":1777,"percent_change":491,"volume":1778,"transactions":9,"vwap":1776},"2025-09-04",9.042,0.012,318900,{"date":1780,"open":1561,"high":1343,"low":1369,"close":1477,"change":191,"percent_change":1648,"volume":1781,"transactions":9,"vwap":1477},"2025-09-03",190600,{"date":1783,"open":1360,"high":1375,"low":1784,"close":1355,"change":1356,"percent_change":457,"volume":1785,"transactions":9,"vwap":1355},"2025-09-02",8.995,105400,{"date":1787,"open":1477,"high":1375,"low":1639,"close":1360,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1360},"2025-08-29",0.024,0.26,158500,{"date":1792,"open":1473,"high":1793,"low":1390,"close":1794,"change":1795,"percent_change":654,"volume":1796,"transactions":9,"vwap":1794},"2025-08-28",9.174,9.076,-0.004,87200,{"date":1798,"open":1390,"high":1433,"low":1390,"close":1362,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1362},"2025-08-27",0.052,0.58,117300,{"date":1803,"open":1469,"high":1384,"low":1804,"close":1805,"change":1460,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-08-26",8.957,9.028,0.42,85600,{"date":1809,"open":1377,"high":1360,"low":1602,"close":1469,"change":1810,"percent_change":498,"volume":1811,"transactions":9,"vwap":1469},"2025-08-25",-0.028,57200,{"date":1813,"open":1458,"high":1377,"low":1458,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-08-22",9.018,0.078,0.87,111500,{"date":1819,"open":1610,"high":1389,"low":1610,"close":1400,"change":1356,"percent_change":457,"volume":1820,"transactions":9,"vwap":1400},"2025-08-21",106000,{"date":1822,"open":1823,"high":1464,"low":1823,"close":1464,"change":200,"percent_change":1824,"volume":1413,"transactions":9,"vwap":1464},"2025-08-20",8.82,1.02,{"date":1826,"open":1602,"high":1827,"low":25,"close":1399,"change":532,"percent_change":638,"volume":907,"transactions":9,"vwap":1399},"2025-08-19",8.878,{"date":1829,"open":1602,"high":1458,"low":177,"close":1405,"change":1830,"percent_change":1831,"volume":1196,"transactions":9,"vwap":1405},"2025-08-18",-0.055,-0.62,{"date":1833,"open":1390,"high":1389,"low":1601,"close":1834,"change":265,"percent_change":192,"volume":1109,"transactions":9,"vwap":1834},"2025-08-15",8.915,{"date":1836,"open":1639,"high":1423,"low":1398,"close":1423,"change":1837,"percent_change":228,"volume":1838,"transactions":9,"vwap":1423},"2025-08-14",0.019,64200,{"date":1840,"open":1464,"high":1469,"low":1601,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-08-13",8.961,0.141,1.6,106100,{"date":1846,"open":1390,"high":1639,"low":1847,"close":1823,"change":1233,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1823},"2025-08-12",8.77,-0.68,76400,{"date":1851,"open":1389,"high":1389,"low":1610,"close":1610,"change":474,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1610},"2025-08-11",-1.22,43600,{"date":1855,"open":1389,"high":1675,"low":1400,"close":1469,"change":1356,"percent_change":457,"volume":1856,"transactions":9,"vwap":1469},"2025-08-08",52500,{"date":1858,"open":1367,"high":1367,"low":1423,"close":1423,"change":66,"percent_change":1859,"volume":956,"transactions":9,"vwap":1423},"2025-08-07",-0.55,{"date":1861,"open":1369,"high":1862,"low":1423,"close":1477,"change":664,"percent_change":1174,"volume":1863,"transactions":9,"vwap":1477},"2025-08-06",9.109,36500,{"date":1865,"open":1446,"high":1446,"low":1382,"close":1369,"change":247,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1369},"2025-08-05",-1.31,64400,{"date":1869,"open":1870,"high":1376,"low":1446,"close":1561,"change":52,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1561},"2025-08-04",9.133,1.11,57500,{"date":1874,"open":1361,"high":1691,"low":1369,"close":1477,"change":1711,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1477},"2025-08-01",-1.53,275600,{"date":1878,"open":1691,"high":1557,"low":1376,"close":1361,"change":886,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1361},"2025-07-31",0.44,21500,{"date":1882,"open":1360,"high":1691,"low":1360,"close":1561,"change":1795,"percent_change":654,"volume":1883,"transactions":9,"vwap":1561},"2025-07-30",42300,{"date":1885,"open":1360,"high":1691,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-07-29",9.068,9.134,0.084,0.93,60000,{"date":1892,"open":1384,"high":1446,"low":1423,"close":1377,"change":1356,"percent_change":457,"volume":1893,"transactions":9,"vwap":1377},"2025-07-28",87000,{"date":1895,"open":1384,"high":1446,"low":1423,"close":1384,"change":771,"percent_change":72,"volume":1026,"transactions":9,"vwap":1384},"2025-07-25",{"date":1897,"open":1458,"high":1355,"low":1458,"close":1369,"change":910,"percent_change":1201,"volume":1898,"transactions":9,"vwap":1369},"2025-07-24",74600,{"date":1900,"open":1901,"high":1473,"low":1458,"close":1400,"change":764,"percent_change":1122,"volume":1902,"transactions":9,"vwap":1400},"2025-07-23",8.931,207800,{"date":1904,"open":1610,"high":1382,"low":1610,"close":1601,"change":532,"percent_change":1107,"volume":1905,"transactions":9,"vwap":1601},"2025-07-22",171700,{"date":1907,"open":1349,"high":1349,"low":1405,"close":1388,"change":1908,"percent_change":1909,"volume":1849,"transactions":9,"vwap":1388},"2025-07-21",-0.21,-2.3,{"date":1911,"open":1485,"high":1912,"low":1367,"close":1375,"change":52,"percent_change":1871,"volume":1913,"transactions":9,"vwap":1375},"2025-07-18",9.199,54000,{"date":1915,"open":1377,"high":1377,"low":1423,"close":1473,"change":238,"percent_change":238,"volume":1916,"transactions":9,"vwap":1473},"2025-07-17",328000,{"date":1918,"open":1361,"high":1361,"low":1423,"close":1473,"change":172,"percent_change":1702,"volume":1919,"transactions":9,"vwap":1473},"2025-07-16",32100,{"date":1921,"open":1343,"high":1343,"low":1369,"close":1377,"change":1922,"percent_change":1489,"volume":1838,"transactions":9,"vwap":1377},"2025-07-15",-0.098,{"date":1924,"open":1369,"high":1485,"low":1369,"close":1925,"change":1025,"percent_change":540,"volume":1926,"transactions":9,"vwap":1925},"2025-07-14",9.148,41200,{"date":1928,"open":1389,"high":1360,"low":1389,"close":1362,"change":1229,"percent_change":1345,"volume":1929,"transactions":9,"vwap":1362},"2025-07-11",16600,{"date":1931,"open":1362,"high":1362,"low":1639,"close":1932,"change":1933,"percent_change":52,"volume":1934,"transactions":9,"vwap":1932},"2025-07-10",9.041,0.009,93300,{"date":1936,"open":1369,"high":1937,"low":1938,"close":1738,"change":807,"percent_change":172,"volume":1939,"transactions":9,"vwap":1738},"2025-07-09",9.085,8.991,63600,{"date":1941,"open":1389,"high":1377,"low":1942,"close":1943,"change":1371,"percent_change":887,"volume":1944,"transactions":9,"vwap":1943},"2025-07-08",8.971,9.035,20600,{"date":1946,"open":1389,"high":1362,"low":1947,"close":1389,"change":1411,"percent_change":1412,"volume":1948,"transactions":9,"vwap":1389},"2025-07-07",8.964,48600,{"date":1950,"open":1360,"high":1360,"low":1384,"close":1951,"change":1508,"percent_change":275,"volume":1952,"transactions":9,"vwap":1951},"2025-07-03",9.043,29400,{"date":1954,"open":1473,"high":1360,"low":1639,"close":1630,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1630},"2025-07-02",0.085,0.95,39400,{"date":1959,"open":1485,"high":1485,"low":1639,"close":1382,"change":1960,"percent_change":586,"volume":1961,"transactions":9,"vwap":1382},"2025-07-01",-0.204,82900,{"date":1963,"open":1417,"high":1344,"low":1360,"close":1793,"change":1964,"percent_change":886,"volume":1965,"transactions":9,"vwap":1793},"2025-06-30",0.004,111700,{"date":1967,"open":1375,"high":1416,"low":1360,"close":1361,"change":664,"percent_change":1174,"volume":1968,"transactions":9,"vwap":1361},"2025-06-27",71700,{"date":1970,"open":1485,"high":1349,"low":1378,"close":1485,"change":1029,"percent_change":1585,"volume":1971,"transactions":9,"vwap":1485},"2025-06-26",84300,{"date":1973,"open":1389,"high":1485,"low":1389,"close":1370,"change":1974,"percent_change":1975,"volume":946,"transactions":9,"vwap":1370},"2025-06-25",-0.025,-0.27,{"date":1977,"open":1369,"high":1343,"low":1369,"close":1561,"change":1978,"percent_change":703,"volume":1979,"transactions":9,"vwap":1561},"2025-06-24",0.018,130700,{"date":1981,"open":1506,"high":1506,"low":1384,"close":1982,"change":1810,"percent_change":498,"volume":1983,"transactions":9,"vwap":1982},"2025-06-23",9.112,86400,{"date":1985,"open":1378,"high":1485,"low":1378,"close":1433,"change":1974,"percent_change":1975,"volume":1986,"transactions":9,"vwap":1433},"2025-06-20",67500,{"date":1988,"open":1377,"high":1349,"low":1377,"close":1590,"change":1955,"percent_change":945,"volume":1989,"transactions":9,"vwap":1590},"2025-06-18",42900,{"date":1991,"open":1377,"high":1417,"low":1377,"close":1362,"change":172,"percent_change":1702,"volume":956,"transactions":9,"vwap":1362},"2025-06-17",{"date":181,"open":1293,"high":1293,"low":1360,"close":1355,"change":111,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1355},-4.11,23600]