[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYO":3,"homepage-market-summary":30,"stock-historical-TYO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TYO","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},"Direxion Daily 7-10 Year Treasury Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},22.0954,3.4292,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.52,15.715,15.785,15.5001,15.6888,-0.1688,-1.08,14568.8569,15.9,12.62,24405.043375521913,88.4,4398,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21713,7925065.887256,14.96,"2025-04-28",[184,187,195,205,216,227,238,248,258,268,278,287,298,308,317,328,336,346,354,360,368,375,385,396,406,417,426,436,447,457,467,477,488,498,508,518,529,540,550,559,568,575,583,592,600,609,619,629,635,643,653,661,669,679,688,698,709,716,724,734,743,754,762,769,774,781,787,794,801,807,812,820,828,832,837,845,853,857,861,868,874,877,881,886,891,896,900,906,910,915,917,920,923,926,930,935,937,940,945,949,953,958,961,964,970,976,981,986,991,996,999,1002,1008,1010,1015,1023,1029,1036,1041,1045,1050,1055,1058,1061,1068,1072,1076,1080,1086,1090,1093,1097,1100,1106,1111,1116,1120,1126,1129,1135,1140,1143,1148,1153,1157,1160,1164,1168,1174,1178,1184,1191,1197,1204,1209,1217,1221,1224,1231,1238,1243,1248,1251,1254,1259,1264,1271,1276,1279,1282,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1314,1318,1321,1325,1329,1335,1338,1342,1345,1348,1352,1357,1362,1366,1370,1374,1379,1382,1385,1388,1390,1393,1396,1399,1402,1404,1408,1411,1413,1415,1418,1420,1423,1428,1432,1434,1437,1441,1446,1450,1452,1455,1458,1461,1464,1467,1470,1474,1478,1481,1484,1488,1491,1493,1496,1499,1502,1507,1512,1515,1518,1521,1524,1528,1531,1535,1539,1542,1545,1547,1550,1553,1555,1559,1562,1565,1569,1571,1573,1578,1580,1583,1587,1590,1592,1595,1598,1600,1603,1605,1608,1611,1614,1617,1619,1622,1626,1629,1633,1635,1638,1640,1644,1647,1650,1654,1657,1660,1663,1665,1668,1671,1674,1676,1680,1682,1685,1687,1690,1694,1696,1700,1704,1709,1711,1714,1717,1720,1722,1726,1729,1731,1734,1736,1739,1742,1746,1748,1752,1755,1757,1760,1763,1765,1769,1772,1777,1779,1782,1784,1788,1790,1795,1798,1801,1803,1807,1810,1814,1818,1820,1824,1827,1830,1833,1835,1838,1843,1847,1850,1852,1854,1857,1859,1862,1866,1868,1871,1874,1878,1882,1885,1888,1890,1894],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},238,15.5629,{"date":188,"open":25,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",15.63,0.0088,0.06,15808.7872,218,15.741,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",15.72,15.34,15.68,-0.0974,-0.62,6980.4896,131,15.6339,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",15.765,15.8679,15.735,15.7774,0.0857,0.55,12494.6077,156,15.794,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",15.49,15.7499,15.391,15.6917,0.1217,0.78,19771.6143,303,15.5574,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",15.81,15.8801,15.44,15.57,-0.15,-0.95,44150.0672,408,15.5948,{"date":239,"open":240,"high":241,"low":242,"close":197,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",15.6,15.79,15.5604,0.08,0.51,20992.6396,227,15.6918,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",15.59,15.77,15.64,0.07,0.45,24809.2971,255,15.6651,{"date":259,"open":260,"high":261,"low":262,"close":232,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",15.62,15.69,15.56,0.2306,1.5,19232.7134,326,15.6164,{"date":269,"open":231,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",15.5599,15.325,15.3394,-0.1406,-0.91,71728.0814,305,15.455,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",15.1501,15.48,0.27,1.78,48514.1179,271,15.3011,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",14.83,15.3063,14.79,15.21,0.49,3.33,27778.0114,232,15.106,{"date":299,"open":300,"high":289,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",14.73,14.65,14.72,-0.8748,-5.61,34948.931012,256,14.7531,{"date":309,"open":310,"high":311,"low":237,"close":237,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",15.615,15.6499,-0.1452,-0.92,6094.143622,519,15.6089,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",15.73,15.78,15.719,15.74,0.23,1.48,50751.6111,304,15.7479,{"date":329,"open":232,"high":240,"low":218,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",15.51,-0.2698,-1.71,30310.9348,302,15.5279,{"date":337,"open":252,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",15.8082,15.54,15.7798,0.0698,0.44,45689.1564,282,15.6535,{"date":347,"open":322,"high":348,"low":349,"close":350,"change":191,"percent_change":351,"volume":352,"transactions":193,"vwap":353},"2026-09-15",15.7508,15.65,15.71,0.38,27944.4425,15.7068,{"date":355,"open":356,"high":322,"low":17,"close":349,"change":191,"percent_change":351,"volume":357,"transactions":358,"vwap":359},"2026-09-14",15.67,23957.4574,239,15.6403,{"date":361,"open":362,"high":349,"low":362,"close":250,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",15.4006,0.11,0.71,21097.9701,222,15.5835,{"date":369,"open":370,"high":262,"low":371,"close":281,"change":372,"percent_change":122,"volume":373,"transactions":246,"vwap":374},"2026-09-10",15.42,15.3719,0.32,22061.2,15.4863,{"date":376,"open":377,"high":292,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",15.04,15.033,15.16,0.13,0.86,35587.7702,197,15.1323,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",14.97,15.09,14.95,15.03,0.075,0.5,37689.1082,194,15.0112,{"date":397,"open":389,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",14.98,14.89,14.955,0.05,0.34,13189.4336,91,14.9567,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",14.84,14.93,14.81,14.905,-0.0693,-0.46,9016.1666,115,14.8721,{"date":418,"open":398,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",15.02,14.9743,-0.0357,-0.24,6442.856012,96,14.9985,{"date":427,"open":428,"high":419,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",14.94,14.885,15.01,0.14,0.94,11640.1204,167,14.983,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",14.855,14.88,14.85,14.87,0.088,0.6,24712.71946,137,14.8731,{"date":448,"open":449,"high":291,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",14.6499,14.625,14.782,0.208,1.43,9419.1842,87,14.7631,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",14.545,14.605,14.574,0.004,0.03,2231.0144,62,14.5867,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",14.52,14.58,14.57,0.125,0.87,12171.99611,141,14.556,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",14.5739,14.5899,14.4141,14.445,-0.245,-1.67,11776.8232,71,14.469,{"date":489,"open":490,"high":491,"low":492,"close":490,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",14.69,14.6999,14.6252,-0.06,-0.41,13919.5534,73,14.6788,{"date":499,"open":500,"high":291,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",14.71,14.7,14.75,0.095,0.65,13191.7981,177,14.7627,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":455,"vwap":517},"2026-08-20",14.66,14.675,14.6172,14.655,0.155,1.07,13058.1234,14.6575,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",14.48,14.5753,14.4616,14.5,-0.1646,-1.12,13557.1234,152,14.4811,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",14.77,14.7868,14.6501,14.6646,-0.0525,-0.36,11453.6234,129,14.6712,{"date":541,"open":542,"high":300,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",14.6762,14.6691,14.7171,0.0975,0.67,9336.1224,118,14.6988,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",14.521,14.6196,0.1341,0.93,884.0144,39,14.5521,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":424,"vwap":567},"2026-08-13",14.49,14.45,14.4855,-0.1494,-1.02,186733.9624,14.4507,{"date":569,"open":570,"high":301,"low":570,"close":571,"change":572,"percent_change":173,"volume":573,"transactions":486,"vwap":574},"2026-08-12",14.56,14.6349,-0.0051,7456.1234,14.6043,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":158,"volume":581,"transactions":455,"vwap":582},"2026-08-11",14.5426,14.68,14.64,-0.0611,8361.92774,14.6374,{"date":584,"open":585,"high":500,"low":579,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",14.67,14.7011,0.1699,1.17,6131.9254,116,14.6828,{"date":593,"open":562,"high":570,"low":562,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",14.5312,-0.0773,-0.53,325141.1754,76,14.5114,{"date":601,"open":470,"high":602,"low":470,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",14.63,14.6085,0.1535,1.06,507814.1234,103,14.6297,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",14.508,14.4101,14.455,-0.015,-0.1,3660.1244,82,14.4712,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",14.54,14.4301,14.47,-0.21,-1.43,15349.0504,128,14.4774,{"date":630,"open":578,"high":501,"low":579,"close":578,"change":631,"percent_change":632,"volume":633,"transactions":590,"vwap":634},"2026-08-03",-0.08,-0.54,6872.1234,14.6568,{"date":636,"open":500,"high":408,"low":500,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",14.76,0.165,1.13,27155.1853,190,14.7645,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",14.5417,14.61,14.595,-0.0099,-0.07,12689.4854,188,14.5837,{"date":654,"open":623,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":256,"vwap":660},"2026-07-29",14.6049,14.46,0.1949,1.35,13860.8608,14.5589,{"date":662,"open":469,"high":469,"low":663,"close":664,"change":665,"percent_change":274,"volume":666,"transactions":667,"vwap":668},"2026-07-28",14.395,14.41,-0.132,9202.9668,178,14.4191,{"date":670,"open":471,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",14.59,14.53,14.542,-0.123,-0.84,11193.6168,171,14.5555,{"date":680,"open":681,"high":490,"low":646,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",14.667,14.665,-0.075,-0.51,8207.2791,191,14.6508,{"date":689,"open":690,"high":691,"low":692,"close":690,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",14.74,14.7681,14.6912,0.1536,1.05,9466.8944,144,14.7439,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",14.62,14.639,14.51,14.5864,0.0814,0.56,9699.5559,150,14.6016,{"date":710,"open":561,"high":702,"low":711,"close":712,"change":472,"percent_change":473,"volume":713,"transactions":714,"vwap":715},"2026-07-21",14.465,14.505,7836.4604,175,14.4964,{"date":717,"open":718,"high":562,"low":718,"close":719,"change":720,"percent_change":694,"volume":721,"transactions":722,"vwap":723},"2026-07-20",14.29,14.38,0.15,19940.8614,136,14.3924,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":649,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",14.12,14.2892,14.11,14.23,-0.49,10349.0504,127,14.1729,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":73,"volume":741,"transactions":686,"vwap":742},"2026-07-16",14.355,14.37,14.2703,14.3,0.0474,13386.3697,14.3222,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",14.33,14.4,14.19,14.2526,-0.1024,-0.71,20553.1486,274,14.2643,{"date":755,"open":739,"high":664,"low":756,"close":736,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",14.28,-0.115,-0.79,10185.003,130,14.351,{"date":763,"open":562,"high":561,"low":764,"close":623,"change":765,"percent_change":766,"volume":767,"transactions":445,"vwap":768},"2026-07-13",14.44,0.2,1.4,15555.9318,14.4586,{"date":770,"open":756,"high":745,"low":771,"close":771,"change":772,"percent_change":431,"volume":773,"transactions":9,"vwap":771},"2026-07-10",14.27,0.02,6700,{"date":775,"open":776,"high":745,"low":777,"close":778,"change":615,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",14.31,14.22,14.25,-0.7,17400,{"date":782,"open":783,"high":562,"low":756,"close":784,"change":363,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-08",14.32,14.35,0.77,18500,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":264,"volume":793,"transactions":9,"vwap":791},"2026-07-07",14.08,14.26,14.24,0.21,12000,{"date":795,"open":796,"high":789,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",14.04,14.03,-0.04,-0.28,13700,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":463,"percent_change":792,"volume":806,"transactions":9,"vwap":804},"2026-07-02",14.05,14.07,13.94,27400,{"date":808,"open":789,"high":809,"low":810,"close":796,"change":253,"percent_change":392,"volume":811,"transactions":9,"vwap":796},"2026-07-01",14.1,13.99,11400,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",13.83,13.98,13.97,0.22,1.6,17500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",13.78,13.79,13.74,13.75,0,4400,{"date":829,"open":823,"high":823,"low":824,"close":825,"change":493,"percent_change":830,"volume":831,"transactions":9,"vwap":825},"2026-06-26",-0.43,7600,{"date":833,"open":822,"high":814,"low":825,"close":834,"change":798,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-25",13.81,-0.29,18200,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",13.93,13.84,13.85,-0.27,-1.91,19000,{"date":846,"open":847,"high":848,"low":849,"close":726,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":726},"2026-06-23",14.15,14.16,14.09,-0.14,-0.98,6300,{"date":854,"open":747,"high":756,"low":747,"close":790,"change":855,"percent_change":639,"volume":856,"transactions":9,"vwap":790},"2026-06-22",0.16,10000,{"date":858,"open":859,"high":729,"low":810,"close":809,"change":615,"percent_change":779,"volume":860,"transactions":9,"vwap":809},"2026-06-18",14.02,8200,{"date":862,"open":863,"high":778,"low":864,"close":865,"change":323,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-17",14,13.96,14.2,1.65,12200,{"date":869,"open":870,"high":796,"low":816,"close":816,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":816},"2026-06-16",14.01,-0.12,-0.85,700,{"date":875,"open":797,"high":849,"low":870,"close":849,"change":876,"percent_change":649,"volume":856,"transactions":9,"vwap":849},"2026-06-15",-0.01,{"date":878,"open":728,"high":729,"low":789,"close":809,"change":243,"percent_change":879,"volume":880,"transactions":9,"vwap":809},"2026-06-12",0.57,51400,{"date":882,"open":771,"high":739,"low":883,"close":859,"change":799,"percent_change":884,"volume":885,"transactions":9,"vwap":859},"2026-06-11",13.88,-1.96,51300,{"date":887,"open":771,"high":784,"low":778,"close":739,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":739},"2026-06-10",0.04,0.28,5500,{"date":892,"open":783,"high":784,"low":790,"close":790,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":790},"2026-06-09",-0.17,-1.18,22200,{"date":897,"open":776,"high":898,"low":778,"close":898,"change":363,"percent_change":785,"volume":899,"transactions":9,"vwap":898},"2026-06-08",14.43,60400,{"date":901,"open":718,"high":902,"low":718,"close":783,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":783},"2026-06-05",14.36,0.19,1.34,30400,{"date":907,"open":849,"high":908,"low":797,"close":908,"change":493,"percent_change":158,"volume":909,"transactions":9,"vwap":908},"2026-06-04",14.13,46100,{"date":911,"open":912,"high":913,"low":726,"close":747,"change":720,"percent_change":515,"volume":914,"transactions":9,"vwap":747},"2026-06-03",14.18,14.21,22300,{"date":916,"open":796,"high":803,"low":870,"close":796,"change":173,"percent_change":624,"volume":827,"transactions":9,"vwap":796},"2026-06-02",{"date":918,"open":912,"high":777,"low":804,"close":804,"change":401,"percent_change":919,"volume":793,"transactions":9,"vwap":804},"2026-06-01",0.36,{"date":921,"open":815,"high":797,"low":816,"close":859,"change":876,"percent_change":649,"volume":922,"transactions":9,"vwap":859},"2026-05-29",14500,{"date":924,"open":726,"high":726,"low":859,"close":797,"change":615,"percent_change":750,"volume":925,"transactions":9,"vwap":797},"2026-05-28",13400,{"date":927,"open":849,"high":928,"low":796,"close":908,"change":876,"percent_change":649,"volume":929,"transactions":9,"vwap":908},"2026-05-27",14.14,32200,{"date":931,"open":789,"high":912,"low":789,"close":928,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":928},"2026-05-26",-0.18,-1.26,25600,{"date":936,"open":739,"high":764,"low":778,"close":783,"change":173,"percent_change":624,"volume":925,"transactions":9,"vwap":783},"2026-05-22",{"date":938,"open":520,"high":672,"low":783,"close":784,"change":463,"percent_change":792,"volume":939,"transactions":9,"vwap":784},"2026-05-21",22500,{"date":941,"open":602,"high":602,"low":783,"close":783,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":783},"2026-05-20",-0.32,-2.19,44200,{"date":946,"open":579,"high":500,"low":671,"close":579,"change":765,"percent_change":947,"volume":948,"transactions":9,"vwap":579},"2026-05-19",1.39,31800,{"date":950,"open":898,"high":702,"low":902,"close":764,"change":951,"percent_change":253,"volume":952,"transactions":9,"vwap":764},"2026-05-18",0.01,63100,{"date":954,"open":776,"high":561,"low":776,"close":898,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":898},"2026-05-15",0.35,2.49,42000,{"date":959,"open":815,"high":789,"low":816,"close":789,"change":463,"percent_change":792,"volume":960,"transactions":9,"vwap":789},"2026-05-14",3000,{"date":962,"open":789,"high":908,"low":796,"close":803,"change":772,"percent_change":431,"volume":963,"transactions":9,"vwap":803},"2026-05-13",13300,{"date":965,"open":859,"high":966,"low":863,"close":797,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":797},"2026-05-12",14.06,0.17,1.23,32500,{"date":971,"open":823,"high":972,"low":822,"close":973,"change":363,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-11",13.9,13.86,0.8,11700,{"date":977,"open":978,"high":825,"low":979,"close":825,"change":493,"percent_change":830,"volume":980,"transactions":9,"vwap":825},"2026-05-08",13.7,13.68,1800,{"date":982,"open":983,"high":841,"low":983,"close":834,"change":380,"percent_change":984,"volume":985,"transactions":9,"vwap":834},"2026-05-07",13.63,0.95,42300,{"date":987,"open":822,"high":822,"low":979,"close":979,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":979},"2026-05-06",-0.26,-1.87,7700,{"date":992,"open":993,"high":994,"low":834,"close":805,"change":798,"percent_change":835,"volume":995,"transactions":9,"vwap":805},"2026-05-05",13.91,13.95,3500,{"date":997,"open":993,"high":797,"low":972,"close":815,"change":720,"percent_change":998,"volume":819,"transactions":9,"vwap":815},"2026-05-04",1.08,{"date":1000,"open":841,"high":973,"low":1001,"close":814,"change":876,"percent_change":649,"volume":860,"transactions":9,"vwap":814},"2026-05-01",13.73,{"date":1003,"open":834,"high":993,"low":1004,"close":840,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":840},"2026-04-30",13.8,-0.09,-0.65,47700,{"date":1009,"open":834,"high":805,"low":1004,"close":839,"change":817,"percent_change":818,"volume":880,"transactions":9,"vwap":839},"2026-04-29",{"date":1011,"open":1012,"high":824,"low":1013,"close":1012,"change":191,"percent_change":342,"volume":1014,"transactions":9,"vwap":1012},"2026-04-28",13.71,13.67,14300,{"date":1016,"open":1017,"high":1013,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-27",13.61,13.59,13.65,0.09,0.66,2500,{"date":1024,"open":1017,"high":1017,"low":1025,"close":1026,"change":493,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-24",13.53,13.56,-0.44,11300,{"date":1030,"open":1031,"high":979,"low":1032,"close":1033,"change":253,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-23",13.55,13.49,13.62,0.52,12600,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1031,"change":1040,"percent_change":233,"volume":1022,"transactions":9,"vwap":1031},"2026-04-22",13.46,13.57,-0.02,{"date":1042,"open":1038,"high":1018,"low":1043,"close":1039,"change":1044,"percent_change":904,"volume":1022,"transactions":9,"vwap":1039},"2026-04-21",13.45,0.18,{"date":1046,"open":1047,"high":1038,"low":1048,"close":1049,"change":951,"percent_change":253,"volume":980,"transactions":9,"vwap":1049},"2026-04-20",13.42,13.38,13.39,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1048,"change":893,"percent_change":60,"volume":1054,"transactions":9,"vwap":1048},"2026-04-17",13.41,13.31,9300,{"date":1056,"open":1038,"high":1019,"low":1038,"close":1031,"change":191,"percent_change":342,"volume":1057,"transactions":9,"vwap":1031},"2026-04-16",9400,{"date":1059,"open":1032,"high":1025,"low":1038,"close":1032,"change":1020,"percent_change":546,"volume":1060,"transactions":9,"vwap":1032},"2026-04-15",2700,{"date":1062,"open":1063,"high":1026,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-14",13.51,13.4,-0.13,-0.96,107800,{"date":1069,"open":1019,"high":1019,"low":1063,"close":1025,"change":67,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1025},"2026-04-13",-0.37,9500,{"date":1073,"open":1026,"high":1033,"low":1026,"close":1074,"change":253,"percent_change":1034,"volume":1075,"transactions":9,"vwap":1074},"2026-04-10",13.58,12900,{"date":1077,"open":1025,"high":1018,"low":1078,"close":1063,"change":826,"percent_change":826,"volume":1079,"transactions":9,"vwap":1063},"2026-04-09",13.48,8900,{"date":1081,"open":1043,"high":1082,"low":1083,"close":1063,"change":631,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1063},"2026-04-08",13.54,13.44,-0.59,14200,{"date":1087,"open":1088,"high":823,"low":1018,"close":1018,"change":631,"percent_change":1084,"volume":1089,"transactions":9,"vwap":1018},"2026-04-07",13.72,83400,{"date":1091,"open":824,"high":824,"low":1019,"close":1013,"change":53,"percent_change":1092,"volume":960,"transactions":9,"vwap":1013},"2026-04-06",0.74,{"date":1094,"open":1088,"high":1088,"low":1031,"close":1039,"change":615,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1039},"2026-04-02",-0.73,15600,{"date":1098,"open":1025,"high":979,"low":1025,"close":1013,"change":463,"percent_change":817,"volume":1099,"transactions":9,"vwap":1013},"2026-04-01",12800,{"date":1101,"open":1074,"high":1102,"low":1103,"close":1102,"change":173,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-31",13.64,13.52,-0.22,72700,{"date":1107,"open":825,"high":825,"low":1033,"close":1013,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1013},"2026-03-30",-0.3,-2.15,45800,{"date":1112,"open":804,"high":804,"low":1113,"close":816,"change":888,"percent_change":1114,"volume":1115,"transactions":9,"vwap":816},"2026-03-27",13.92,0.29,34600,{"date":1117,"open":822,"high":864,"low":1012,"close":839,"change":73,"percent_change":1118,"volume":1119,"transactions":9,"vwap":839},"2026-03-26",2.43,48800,{"date":1121,"open":1012,"high":1012,"low":1026,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-25",13.6,-0.23,-1.66,18400,{"date":1127,"open":972,"high":810,"low":825,"close":814,"change":463,"percent_change":817,"volume":1128,"transactions":9,"vwap":814},"2026-03-24",13800,{"date":1130,"open":1131,"high":816,"low":1088,"close":1004,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1004},"2026-03-23",13.89,-0.16,-1.15,73000,{"date":1136,"open":823,"high":815,"low":1137,"close":864,"change":351,"percent_change":1138,"volume":1139,"transactions":9,"vwap":864},"2026-03-20",13.77,2.8,26000,{"date":1141,"open":1012,"high":1012,"low":1031,"close":1074,"change":951,"percent_change":253,"volume":1142,"transactions":9,"vwap":1074},"2026-03-19",61200,{"date":1144,"open":1145,"high":1074,"low":1146,"close":1039,"change":765,"percent_change":264,"volume":1147,"transactions":9,"vwap":1039},"2026-03-18",13.47,13.43,19100,{"date":1149,"open":1049,"high":1052,"low":1150,"close":1151,"change":615,"percent_change":96,"volume":1152,"transactions":9,"vwap":1151},"2026-03-17",13.36,13.37,31200,{"date":1154,"open":1038,"high":1032,"low":1047,"close":1145,"change":1132,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1145},"2026-03-16",-1.17,12700,{"date":1158,"open":1063,"high":1102,"low":1145,"close":983,"change":888,"percent_change":1114,"volume":1159,"transactions":9,"vwap":983},"2026-03-13",6100,{"date":1161,"open":1025,"high":983,"low":1145,"close":1018,"change":792,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1018},"2026-03-12",1.57,98000,{"date":1165,"open":1150,"high":1146,"low":1053,"close":1048,"change":967,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1048},"2026-03-11",1.29,37700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":168,"percent_change":1173,"volume":811,"transactions":9,"vwap":1172},"2026-03-10",13.09,13.25,13.21,0.92,{"date":1175,"open":1053,"high":1053,"low":1176,"close":1170,"change":871,"percent_change":274,"volume":1177,"transactions":9,"vwap":1170},"2026-03-09",13.07,34500,{"date":1179,"open":1171,"high":1180,"low":1181,"close":1172,"change":888,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1172},"2026-03-06",13.33,13.16,0.3,14400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":380,"percent_change":176,"volume":1190,"transactions":9,"vwap":1189},"2026-03-05",13.24,13.26,13.15,13.17,9200,{"date":1192,"open":1193,"high":1176,"low":1194,"close":1195,"change":401,"percent_change":351,"volume":1196,"transactions":9,"vwap":1195},"2026-03-04",13.03,12.99,13.04,7300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1194,"change":243,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1194},"2026-03-03",13.11,13.13,12.92,0.62,49800,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":765,"percent_change":1162,"volume":1014,"transactions":9,"vwap":1208},"2026-03-02",12.81,12.97,12.91,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":615,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-27",12.7,12.75,12.64,12.71,-0.78,17700,{"date":1218,"open":1219,"high":1220,"low":1206,"close":1206,"change":649,"percent_change":632,"volume":1156,"transactions":9,"vwap":1206},"2026-02-26",12.82,12.85,{"date":1222,"open":1201,"high":1201,"low":1206,"close":1223,"change":876,"percent_change":631,"volume":980,"transactions":9,"vwap":1223},"2026-02-25",12.88,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":401,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-24",12.9,12.87,12.89,0.39,5200,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":893,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-23",12.94,12.83,12.84,-1.31,10300,{"date":1239,"open":1195,"high":1240,"low":1194,"close":1241,"change":951,"percent_change":243,"volume":1242,"transactions":9,"vwap":1241},"2026-02-20",13.06,13.01,11000,{"date":1244,"open":1193,"high":1245,"low":1194,"close":1246,"change":876,"percent_change":631,"volume":1247,"transactions":9,"vwap":1246},"2026-02-19",13.05,13,5700,{"date":1249,"open":1193,"high":1193,"low":1194,"close":1241,"change":1020,"percent_change":1250,"volume":922,"transactions":9,"vwap":1241},"2026-02-18",0.7,{"date":1252,"open":1228,"high":1253,"low":1228,"close":1201,"change":876,"percent_change":631,"volume":1071,"transactions":9,"vwap":1201},"2026-02-17",12.95,{"date":1255,"open":1233,"high":1207,"low":1208,"close":1256,"change":1065,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-13",12.93,-1,7800,{"date":1260,"open":1261,"high":1261,"low":1245,"close":1240,"change":624,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1240},"2026-02-12",13.2,-1.58,4900,{"date":1265,"open":1053,"high":1266,"low":1267,"close":1268,"change":53,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-11",13.32,13.19,13.27,0.76,41600,{"date":1272,"open":1189,"high":1186,"low":1189,"close":1189,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1189},"2026-02-10",-0.2,-1.5,5900,{"date":1277,"open":1052,"high":1052,"low":1278,"close":1151,"change":463,"percent_change":817,"volume":1071,"transactions":9,"vwap":1151},"2026-02-09",13.34,{"date":1280,"open":1180,"high":1047,"low":1266,"close":1278,"change":826,"percent_change":826,"volume":1281,"transactions":9,"vwap":1278},"2026-02-06",54300,{"date":1283,"open":1083,"high":1038,"low":1266,"close":1278,"change":1104,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1278},"2026-02-05",-1.62,10800,{"date":1287,"open":1122,"high":1122,"low":1031,"close":1026,"change":876,"percent_change":649,"volume":1288,"transactions":9,"vwap":1026},"2026-02-04",36700,{"date":1290,"open":983,"high":1102,"low":1031,"close":1039,"change":173,"percent_change":1104,"volume":1291,"transactions":9,"vwap":1039},"2026-02-03",101100,{"date":1293,"open":1063,"high":1122,"low":1078,"close":1122,"change":168,"percent_change":107,"volume":1294,"transactions":9,"vwap":1122},"2026-02-02",88000,{"date":1296,"open":1145,"high":1297,"low":1145,"close":1078,"change":951,"percent_change":253,"volume":1285,"transactions":9,"vwap":1078},"2026-01-30",13.5,{"date":1299,"open":1082,"high":1082,"low":1047,"close":1145,"change":798,"percent_change":1108,"volume":1300,"transactions":9,"vwap":1145},"2026-01-29",7000,{"date":1302,"open":1103,"high":1039,"low":1297,"close":1063,"change":888,"percent_change":1182,"volume":1303,"transactions":9,"vwap":1063},"2026-01-28",16700,{"date":1305,"open":1064,"high":1145,"low":1064,"close":1145,"change":463,"percent_change":817,"volume":1306,"transactions":9,"vwap":1145},"2026-01-27",8600,{"date":1308,"open":1049,"high":1083,"low":1049,"close":1083,"change":173,"percent_change":1104,"volume":1125,"transactions":9,"vwap":1083},"2026-01-26",{"date":1310,"open":1026,"high":1026,"low":1038,"close":1145,"change":798,"percent_change":1108,"volume":1311,"transactions":9,"vwap":1145},"2026-01-23",21200,{"date":1313,"open":1025,"high":1018,"low":1063,"close":1063,"change":826,"percent_change":826,"volume":925,"transactions":9,"vwap":1063},"2026-01-22",{"date":1315,"open":1074,"high":1033,"low":1078,"close":1063,"change":871,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1063},"2026-01-21",-0.88,9900,{"date":1319,"open":983,"high":983,"low":1082,"close":983,"change":1044,"percent_change":904,"volume":1320,"transactions":9,"vwap":983},"2026-01-20",90400,{"date":1322,"open":1180,"high":1038,"low":1180,"close":1043,"change":765,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1043},"2026-01-16",1.51,23500,{"date":1326,"open":1189,"high":1268,"low":1189,"close":1171,"change":253,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1171},"2026-01-15",0.53,53800,{"date":1330,"open":1261,"high":1331,"low":1188,"close":1332,"change":631,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-14",13.23,13.18,-0.6,15300,{"date":1336,"open":1187,"high":1187,"low":1331,"close":1187,"change":1040,"percent_change":233,"volume":1337,"transactions":9,"vwap":1187},"2026-01-13",5100,{"date":1339,"open":1180,"high":1180,"low":1187,"close":1340,"change":463,"percent_change":323,"volume":1341,"transactions":9,"vwap":1340},"2026-01-12",13.28,23800,{"date":1343,"open":1278,"high":1278,"low":1331,"close":1171,"change":826,"percent_change":826,"volume":1344,"transactions":9,"vwap":1171},"2026-01-09",6800,{"date":1346,"open":1171,"high":1340,"low":1172,"close":1171,"change":53,"percent_change":1269,"volume":1347,"transactions":9,"vwap":1171},"2026-01-08",50700,{"date":1349,"open":1350,"high":1267,"low":1350,"close":1188,"change":649,"percent_change":596,"volume":1351,"transactions":9,"vwap":1188},"2026-01-07",13.14,1400,{"date":1353,"open":1171,"high":1354,"low":1355,"close":1355,"change":826,"percent_change":826,"volume":1356,"transactions":9,"vwap":1355},"2026-01-06",13.3,13.22,4300,{"date":1358,"open":1359,"high":1359,"low":1332,"close":1355,"change":615,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1355},"2026-01-05",13.29,-0.75,78800,{"date":1363,"open":1364,"high":1364,"low":1186,"close":1266,"change":401,"percent_change":351,"volume":1365,"transactions":9,"vwap":1266},"2026-01-02",13.35,70800,{"date":1367,"open":1188,"high":1268,"low":1188,"close":1268,"change":1044,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1268},"2025-12-31",1.38,8000,{"date":1371,"open":1199,"high":1200,"low":1372,"close":1170,"change":888,"percent_change":117,"volume":1373,"transactions":9,"vwap":1170},"2025-12-30",13.08,44900,{"date":1375,"open":1372,"high":1376,"low":1245,"close":1245,"change":67,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1245},"2025-12-29",13.1,-0.38,2900,{"date":1380,"open":1170,"high":1188,"low":1372,"close":1376,"change":67,"percent_change":1377,"volume":1381,"transactions":9,"vwap":1376},"2025-12-26",49000,{"date":1383,"open":1172,"high":1172,"low":1350,"close":1188,"change":1005,"percent_change":1384,"volume":1060,"transactions":9,"vwap":1188},"2025-12-24",-0.68,{"date":1386,"open":1354,"high":1354,"low":1355,"close":1186,"change":798,"percent_change":1108,"volume":1387,"transactions":9,"vwap":1186},"2025-12-23",4800,{"date":1389,"open":1340,"high":1340,"low":1186,"close":1340,"change":191,"percent_change":254,"volume":1373,"transactions":9,"vwap":1340},"2025-12-22",{"date":1391,"open":1172,"high":1355,"low":1267,"close":1355,"change":168,"percent_change":1173,"volume":1392,"transactions":9,"vwap":1355},"2025-12-19",5800,{"date":1394,"open":1376,"high":1350,"low":1376,"close":1376,"change":649,"percent_change":596,"volume":1395,"transactions":9,"vwap":1376},"2025-12-18",1900,{"date":1397,"open":1331,"high":1331,"low":1189,"close":1189,"change":1040,"percent_change":233,"volume":1398,"transactions":9,"vwap":1189},"2025-12-17",60000,{"date":1400,"open":1355,"high":1187,"low":1267,"close":1267,"change":615,"percent_change":1360,"volume":1401,"transactions":9,"vwap":1267},"2025-12-16",3100,{"date":1403,"open":1355,"high":1359,"low":1355,"close":1359,"change":798,"percent_change":1108,"volume":1337,"transactions":9,"vwap":1359},"2025-12-15",{"date":1405,"open":1180,"high":1278,"low":1359,"close":1180,"change":168,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1180},"2025-12-12",0.91,8100,{"date":1409,"open":1199,"high":1172,"low":1199,"close":1172,"change":951,"percent_change":243,"volume":1410,"transactions":9,"vwap":1172},"2025-12-11",3400,{"date":1412,"open":1278,"high":1364,"low":1261,"close":1261,"change":1005,"percent_change":1384,"volume":1247,"transactions":9,"vwap":1261},"2025-12-10",{"date":1414,"open":1355,"high":1266,"low":1355,"close":1359,"change":888,"percent_change":1182,"volume":1057,"transactions":9,"vwap":1359},"2025-12-09",{"date":1416,"open":1172,"high":1266,"low":1172,"close":1171,"change":191,"percent_change":254,"volume":1417,"transactions":9,"vwap":1171},"2025-12-08",22900,{"date":1419,"open":1199,"high":1267,"low":1170,"close":1267,"change":168,"percent_change":1173,"volume":1110,"transactions":9,"vwap":1267},"2025-12-05",{"date":1421,"open":1245,"high":1170,"low":1245,"close":1176,"change":380,"percent_change":176,"volume":1422,"transactions":9,"vwap":1176},"2025-12-04",3800,{"date":1424,"open":1425,"high":1194,"low":1201,"close":1233,"change":1005,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1233},"2025-12-03",12.98,-0.69,6200,{"date":1429,"open":1376,"high":1376,"low":1430,"close":1193,"change":951,"percent_change":243,"volume":1431,"transactions":9,"vwap":1193},"2025-12-02",13.02,67900,{"date":1433,"open":1194,"high":1195,"low":1194,"close":1430,"change":720,"percent_change":588,"volume":1369,"transactions":9,"vwap":1430},"2025-12-01",{"date":1435,"open":1436,"high":1227,"low":1436,"close":1227,"change":168,"percent_change":432,"volume":1387,"transactions":9,"vwap":1227},"2025-11-28",12.79,{"date":1438,"open":1439,"high":1227,"low":1212,"close":1212,"change":772,"percent_change":855,"volume":1440,"transactions":9,"vwap":1212},"2025-11-26",12.8,1300,{"date":1442,"open":1439,"high":1206,"low":1443,"close":1443,"change":1065,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-11-25",12.73,-1.01,45200,{"date":1447,"open":1220,"high":1201,"low":1220,"close":1448,"change":649,"percent_change":632,"volume":1449,"transactions":9,"vwap":1448},"2025-11-24",12.86,2200,{"date":1451,"open":1253,"high":1194,"low":1208,"close":1256,"change":1005,"percent_change":1426,"volume":860,"transactions":9,"vwap":1256},"2025-11-21",{"date":1453,"open":1176,"high":1176,"low":1241,"close":1430,"change":1005,"percent_change":1426,"volume":1454,"transactions":9,"vwap":1430},"2025-11-20",8300,{"date":1456,"open":1199,"high":1457,"low":1245,"close":1199,"change":888,"percent_change":117,"volume":852,"transactions":9,"vwap":1199},"2025-11-19",13.12,{"date":1459,"open":1193,"high":1200,"low":1193,"close":1176,"change":649,"percent_change":596,"volume":1460,"transactions":9,"vwap":1176},"2025-11-18",15200,{"date":1462,"open":1457,"high":1332,"low":1376,"close":1350,"change":173,"percent_change":1123,"volume":1463,"transactions":9,"vwap":1350},"2025-11-17",20000,{"date":1465,"open":1246,"high":1332,"low":1246,"close":1189,"change":168,"percent_change":1173,"volume":1466,"transactions":9,"vwap":1189},"2025-11-14",9800,{"date":1468,"open":1240,"high":1199,"low":1195,"close":1245,"change":1020,"percent_change":141,"volume":1469,"transactions":9,"vwap":1245},"2025-11-13",46400,{"date":1471,"open":1425,"high":1241,"low":1472,"close":1472,"change":826,"percent_change":826,"volume":1473,"transactions":9,"vwap":1472},"2025-11-12",12.96,43900,{"date":1475,"open":1193,"high":1195,"low":1472,"close":1472,"change":893,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1472},"2025-11-11",-1.29,9000,{"date":1479,"open":1170,"high":1200,"low":1170,"close":1200,"change":191,"percent_change":1480,"volume":827,"transactions":9,"vwap":1200},"2025-11-10",0.46,{"date":1482,"open":1170,"high":1170,"low":1241,"close":1176,"change":876,"percent_change":631,"volume":1483,"transactions":9,"vwap":1176},"2025-11-07",4600,{"date":1485,"open":1200,"high":1200,"low":1430,"close":1372,"change":850,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1372},"2025-11-06",-1.06,55500,{"date":1489,"open":1457,"high":1187,"low":1457,"close":1355,"change":855,"percent_change":968,"volume":1490,"transactions":9,"vwap":1355},"2025-11-05",17300,{"date":1492,"open":1372,"high":1372,"low":1193,"close":1240,"change":1040,"percent_change":233,"volume":1306,"transactions":9,"vwap":1240},"2025-11-04",{"date":1494,"open":1245,"high":1376,"low":1245,"close":1372,"change":876,"percent_change":631,"volume":1495,"transactions":9,"vwap":1372},"2025-11-03",2800,{"date":1497,"open":1430,"high":1170,"low":1430,"close":1170,"change":826,"percent_change":826,"volume":1498,"transactions":9,"vwap":1170},"2025-10-31",3900,{"date":1500,"open":1188,"high":1188,"low":1195,"close":1170,"change":53,"percent_change":785,"volume":1501,"transactions":9,"vwap":1170},"2025-10-30",40600,{"date":1503,"open":1504,"high":1194,"low":1212,"close":1194,"change":323,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1194},"2025-10-29",12.76,1.8,10900,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1504,"change":173,"percent_change":1123,"volume":1511,"transactions":9,"vwap":1504},"2025-10-28",12.78,12.74,11100,{"date":1513,"open":1220,"high":1448,"low":1436,"close":1436,"change":1040,"percent_change":1132,"volume":1514,"transactions":9,"vwap":1436},"2025-10-27",1200,{"date":1516,"open":1436,"high":1220,"low":1212,"close":1206,"change":463,"percent_change":323,"volume":1517,"transactions":9,"vwap":1206},"2025-10-24",50500,{"date":1519,"open":1510,"high":1436,"low":1510,"close":1509,"change":380,"percent_change":1520,"volume":1022,"transactions":9,"vwap":1509},"2025-10-23",1.03,{"date":1522,"open":1211,"high":1211,"low":1523,"close":1523,"change":876,"percent_change":631,"volume":177,"transactions":9,"vwap":1523},"2025-10-22",12.65,{"date":1525,"open":1523,"high":1526,"low":26,"close":1526,"change":649,"percent_change":1527,"volume":1401,"transactions":9,"vwap":1526},"2025-10-21",12.66,-0.55,{"date":1529,"open":1436,"high":1436,"low":1443,"close":1443,"change":173,"percent_change":422,"volume":1530,"transactions":9,"vwap":1443},"2025-10-20",400,{"date":1532,"open":1509,"high":1439,"low":1504,"close":1504,"change":243,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1504},"2025-10-17",0.63,7200,{"date":1536,"open":1208,"high":1208,"low":1537,"close":1537,"change":932,"percent_change":1538,"volume":1387,"transactions":9,"vwap":1537},"2025-10-16",12.68,-1.4,{"date":1540,"open":1436,"high":1226,"low":1509,"close":1448,"change":888,"percent_change":117,"volume":1541,"transactions":9,"vwap":1448},"2025-10-15",2100,{"date":1543,"open":1235,"high":1223,"low":1219,"close":1219,"change":631,"percent_change":201,"volume":1544,"transactions":9,"vwap":1219},"2025-10-14",2000,{"date":1546,"open":1256,"high":1253,"low":1228,"close":1226,"change":876,"percent_change":631,"volume":860,"transactions":9,"vwap":1226},"2025-10-13",{"date":1548,"open":1195,"high":1240,"low":1223,"close":1208,"change":1104,"percent_change":1549,"volume":773,"transactions":9,"vwap":1208},"2025-10-10",-1.68,{"date":1551,"open":1181,"high":1332,"low":1200,"close":1200,"change":951,"percent_change":243,"volume":1552,"transactions":9,"vwap":1200},"2025-10-09",8400,{"date":1554,"open":1170,"high":1457,"low":1176,"close":1457,"change":951,"percent_change":243,"volume":1392,"transactions":9,"vwap":1457},"2025-10-08",{"date":1556,"open":1181,"high":1267,"low":1170,"close":1199,"change":615,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1199},"2025-10-07",-0.76,2600,{"date":1560,"open":1267,"high":1172,"low":1350,"close":1172,"change":380,"percent_change":1561,"volume":827,"transactions":9,"vwap":1172},"2025-10-06",0.99,{"date":1563,"open":1194,"high":1372,"low":1194,"close":1372,"change":363,"percent_change":1564,"volume":1337,"transactions":9,"vwap":1372},"2025-10-03",0.85,{"date":1566,"open":1430,"high":1176,"low":1253,"close":1207,"change":631,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1207},"2025-10-02",-0.61,46700,{"date":1570,"open":1207,"high":1372,"low":1207,"close":1245,"change":871,"percent_change":274,"volume":856,"transactions":9,"vwap":1245},"2025-10-01",{"date":1572,"open":1199,"high":1189,"low":1195,"close":1189,"change":463,"percent_change":323,"volume":856,"transactions":9,"vwap":1189},"2025-09-30",{"date":1574,"open":1181,"high":1267,"low":1457,"close":1350,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1350},"2025-09-29",-0.11,-0.83,15500,{"date":1579,"open":1331,"high":1268,"low":1267,"close":1171,"change":888,"percent_change":1182,"volume":1300,"transactions":9,"vwap":1171},"2025-09-26",{"date":1581,"open":1261,"high":1340,"low":1261,"close":1172,"change":168,"percent_change":1173,"volume":1582,"transactions":9,"vwap":1172},"2025-09-25",69600,{"date":1584,"open":1193,"high":1199,"low":1193,"close":1170,"change":243,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1170},"2025-09-24",0.61,40700,{"date":1588,"open":1372,"high":1170,"low":1246,"close":1241,"change":624,"percent_change":1589,"volume":860,"transactions":9,"vwap":1241},"2025-09-23",-1.59,{"date":1591,"open":1350,"high":1355,"low":1350,"close":1355,"change":191,"percent_change":1480,"volume":852,"transactions":9,"vwap":1355},"2025-09-22",{"date":1593,"open":1189,"high":1267,"low":1199,"close":1181,"change":888,"percent_change":1182,"volume":1594,"transactions":9,"vwap":1181},"2025-09-19",48300,{"date":1596,"open":1199,"high":1189,"low":1245,"close":1457,"change":855,"percent_change":968,"volume":1597,"transactions":9,"vwap":1457},"2025-09-18",45300,{"date":1599,"open":1448,"high":1246,"low":1212,"close":1472,"change":1020,"percent_change":1250,"volume":905,"transactions":9,"vwap":1472},"2025-09-17",{"date":1601,"open":1227,"high":1226,"low":1235,"close":1227,"change":1040,"percent_change":1132,"volume":1602,"transactions":9,"vwap":1227},"2025-09-16",3700,{"date":1604,"open":1227,"high":1226,"low":1448,"close":1228,"change":493,"percent_change":413,"volume":1057,"transactions":9,"vwap":1228},"2025-09-15",{"date":1606,"open":1233,"high":1194,"low":1256,"close":1253,"change":431,"percent_change":1607,"volume":1128,"transactions":9,"vwap":1253},"2025-09-12",1.09,{"date":1609,"open":1439,"high":1227,"low":1212,"close":1206,"change":798,"percent_change":1610,"volume":1427,"transactions":9,"vwap":1206},"2025-09-11",-0.31,{"date":1612,"open":1228,"high":1256,"low":1234,"close":1220,"change":871,"percent_change":1613,"volume":867,"transactions":9,"vwap":1220},"2025-09-10",-0.93,{"date":1615,"open":1201,"high":1194,"low":1226,"close":1207,"change":363,"percent_change":381,"volume":1616,"transactions":9,"vwap":1207},"2025-09-09",48200,{"date":1618,"open":1256,"high":1256,"low":1448,"close":1448,"change":1575,"percent_change":872,"volume":995,"transactions":9,"vwap":1448},"2025-09-08",{"date":1620,"open":1208,"high":1194,"low":1223,"close":1207,"change":893,"percent_change":1476,"volume":1621,"transactions":9,"vwap":1207},"2025-09-05",19800,{"date":1623,"open":1355,"high":1268,"low":1200,"close":1350,"change":1104,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1350},"2025-09-04",-1.65,74600,{"date":1627,"open":1078,"high":1297,"low":1359,"close":1150,"change":1065,"percent_change":1066,"volume":1628,"transactions":9,"vwap":1150},"2025-09-03",84100,{"date":1630,"open":1025,"high":1025,"low":1038,"close":1032,"change":855,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1032},"2025-09-02",1.2,11600,{"date":1634,"open":1278,"high":1151,"low":1359,"close":1180,"change":463,"percent_change":323,"volume":1387,"transactions":9,"vwap":1180},"2025-08-29",{"date":1636,"open":1049,"high":1049,"low":1268,"close":1354,"change":631,"percent_change":1333,"volume":1637,"transactions":9,"vwap":1354},"2025-08-28",4000,{"date":1639,"open":1078,"high":1063,"low":1364,"close":1048,"change":798,"percent_change":1108,"volume":1544,"transactions":9,"vwap":1048},"2025-08-27",{"date":1641,"open":1032,"high":1031,"low":1047,"close":1047,"change":1005,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1047},"2025-08-26",-0.67,1700,{"date":1645,"open":1025,"high":1082,"low":1145,"close":1063,"change":191,"percent_change":254,"volume":1646,"transactions":9,"vwap":1063},"2025-08-25",4100,{"date":1648,"open":1017,"high":1017,"low":1146,"close":1043,"change":1104,"percent_change":1649,"volume":1057,"transactions":9,"vwap":1043},"2025-08-22",-1.61,{"date":1651,"open":1122,"high":1652,"low":1122,"close":1013,"change":431,"percent_change":1520,"volume":1653,"transactions":9,"vwap":1013},"2025-08-21",13.69,10500,{"date":1655,"open":1074,"high":1074,"low":1083,"close":1025,"change":631,"percent_change":1084,"volume":1656,"transactions":9,"vwap":1025},"2025-08-20",6600,{"date":1658,"open":1033,"high":1033,"low":1026,"close":1017,"change":631,"percent_change":1659,"volume":867,"transactions":9,"vwap":1017},"2025-08-19",-0.58,{"date":1661,"open":1017,"high":978,"low":1017,"close":1652,"change":253,"percent_change":244,"volume":1662,"transactions":9,"vwap":1652},"2025-08-18",6900,{"date":1664,"open":1039,"high":1013,"low":1039,"close":1033,"change":253,"percent_change":1034,"volume":1230,"transactions":9,"vwap":1033},"2025-08-15",{"date":1666,"open":1038,"high":1074,"low":1038,"close":1031,"change":431,"percent_change":1667,"volume":1300,"transactions":9,"vwap":1031},"2025-08-14",1.04,{"date":1669,"open":1052,"high":1052,"low":1150,"close":1052,"change":850,"percent_change":1670,"volume":860,"transactions":9,"vwap":1052},"2025-08-13",-1.03,{"date":1672,"open":1122,"high":1017,"low":1082,"close":1031,"change":191,"percent_change":342,"volume":1673,"transactions":9,"vwap":1031},"2025-08-12",6500,{"date":1675,"open":1025,"high":1026,"low":1032,"close":1032,"change":67,"percent_change":1070,"volume":860,"transactions":9,"vwap":1032},"2025-08-11",{"date":1677,"open":1038,"high":1039,"low":1038,"close":1082,"change":380,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1082},"2025-08-08",0.97,16600,{"date":1681,"open":1048,"high":1083,"low":1150,"close":1052,"change":772,"percent_change":720,"volume":1544,"transactions":9,"vwap":1052},"2025-08-07",{"date":1683,"open":1049,"high":1043,"low":1150,"close":1049,"change":401,"percent_change":1684,"volume":1392,"transactions":9,"vwap":1049},"2025-08-06",0.37,{"date":1686,"open":1049,"high":1049,"low":1180,"close":1278,"change":888,"percent_change":1182,"volume":1060,"transactions":9,"vwap":1278},"2025-08-05",{"date":1688,"open":1180,"high":1052,"low":1354,"close":1354,"change":649,"percent_change":1689,"volume":1337,"transactions":9,"vwap":1354},"2025-08-04",-0.52,{"date":1691,"open":1145,"high":1145,"low":1266,"close":1151,"change":413,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1151},"2025-08-01",-3.33,14900,{"date":1695,"open":834,"high":814,"low":1088,"close":814,"change":951,"percent_change":253,"volume":1401,"transactions":9,"vwap":814},"2025-07-31",{"date":1697,"open":840,"high":840,"low":824,"close":1698,"change":168,"percent_change":1699,"volume":1662,"transactions":9,"vwap":1698},"2025-07-30",13.82,0.88,{"date":1701,"open":973,"high":973,"low":979,"close":978,"change":988,"percent_change":1702,"volume":1703,"transactions":9,"vwap":978},"2025-07-29",-1.86,11200,{"date":1705,"open":864,"high":816,"low":1706,"close":864,"change":363,"percent_change":1707,"volume":1708,"transactions":9,"vwap":864},"2025-07-28",13.87,0.79,12400,{"date":1710,"open":810,"high":810,"low":841,"close":841,"change":1005,"percent_change":1006,"volume":856,"transactions":9,"vwap":841},"2025-07-25",{"date":1712,"open":863,"high":863,"low":972,"close":805,"change":191,"percent_change":1713,"volume":1369,"transactions":9,"vwap":805},"2025-07-24",0.43,{"date":1715,"open":834,"high":972,"low":834,"close":883,"change":967,"percent_change":1716,"volume":1300,"transactions":9,"vwap":883},"2025-07-23",1.24,{"date":1718,"open":1137,"high":822,"low":1012,"close":1012,"change":1005,"percent_change":1006,"volume":1719,"transactions":9,"vwap":1012},"2025-07-22",2400,{"date":1721,"open":834,"high":814,"low":1001,"close":1004,"change":1132,"percent_change":1133,"volume":1693,"transactions":9,"vwap":1004},"2025-07-21",{"date":1723,"open":816,"high":859,"low":1113,"close":864,"change":1005,"percent_change":1724,"volume":1725,"transactions":9,"vwap":864},"2025-07-18",-0.64,7900,{"date":1727,"open":803,"high":849,"low":863,"close":803,"change":826,"percent_change":826,"volume":1728,"transactions":9,"vwap":803},"2025-07-17",6000,{"date":1730,"open":908,"high":848,"low":859,"close":803,"change":1575,"percent_change":1215,"volume":852,"transactions":9,"vwap":803},"2025-07-16",{"date":1732,"open":994,"high":912,"low":994,"close":848,"change":1044,"percent_change":1166,"volume":1733,"transactions":9,"vwap":848},"2025-07-15",11500,{"date":1735,"open":994,"high":796,"low":994,"close":815,"change":463,"percent_change":817,"volume":1317,"transactions":9,"vwap":815},"2025-07-14",{"date":1737,"open":883,"high":863,"low":883,"close":994,"change":323,"percent_change":1738,"volume":1679,"transactions":9,"vwap":994},"2025-07-11",1.68,{"date":1740,"open":1004,"high":1698,"low":1088,"close":1088,"change":876,"percent_change":649,"volume":1741,"transactions":9,"vwap":1088},"2025-07-10",4500,{"date":1743,"open":840,"high":1706,"low":1012,"close":1001,"change":1273,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1001},"2025-07-09",-1.44,3600,{"date":1747,"open":863,"high":863,"low":839,"close":839,"change":401,"percent_change":919,"volume":1392,"transactions":9,"vwap":839},"2025-07-08",{"date":1749,"open":1004,"high":993,"low":823,"close":883,"change":1044,"percent_change":1750,"volume":1751,"transactions":9,"vwap":883},"2025-07-07",1.31,14000,{"date":1753,"open":1012,"high":825,"low":979,"close":978,"change":855,"percent_change":1754,"volume":793,"transactions":9,"vwap":978},"2025-07-03",1.18,{"date":1756,"open":1074,"high":1102,"low":1082,"close":1082,"change":191,"percent_change":254,"volume":1632,"transactions":9,"vwap":1082},"2025-07-02",{"date":1758,"open":1049,"high":1082,"low":1049,"close":1078,"change":243,"percent_change":443,"volume":1759,"transactions":9,"vwap":1078},"2025-07-01",13000,{"date":1761,"open":1146,"high":1025,"low":1048,"close":1064,"change":233,"percent_change":1762,"volume":1306,"transactions":9,"vwap":1064},"2025-06-30",-1.11,{"date":1764,"open":1031,"high":1031,"low":1063,"close":1031,"change":168,"percent_change":107,"volume":1427,"transactions":9,"vwap":1031},"2025-06-27",{"date":1766,"open":1032,"high":1103,"low":1047,"close":1146,"change":871,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1146},"2025-06-26",-0.89,1600,{"date":1770,"open":979,"high":979,"low":1031,"close":1031,"change":826,"percent_change":826,"volume":1771,"transactions":9,"vwap":1031},"2025-06-25",3300,{"date":1773,"open":1137,"high":1137,"low":1082,"close":1031,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1031},"2025-06-24",-0.25,-1.81,18800,{"date":1778,"open":1698,"high":1698,"low":1012,"close":1004,"change":932,"percent_change":1476,"volume":1708,"transactions":9,"vwap":1004},"2025-06-23",{"date":1780,"open":803,"high":809,"low":839,"close":815,"change":772,"percent_change":431,"volume":1781,"transactions":9,"vwap":815},"2025-06-20",13200,{"date":1783,"open":972,"high":870,"low":883,"close":864,"change":876,"percent_change":649,"volume":867,"transactions":9,"vwap":864},"2025-06-18",{"date":1785,"open":789,"high":928,"low":994,"close":816,"change":624,"percent_change":1786,"volume":1787,"transactions":9,"vwap":816},"2025-06-17",-1.48,7500,{"date":1789,"open":848,"high":912,"low":797,"close":912,"change":168,"percent_change":1564,"volume":1057,"transactions":9,"vwap":912},"2025-06-16",{"date":1791,"open":859,"high":1792,"low":864,"close":966,"change":1044,"percent_change":1793,"volume":1794,"transactions":9,"vwap":966},"2025-06-13",14.17,1.3,10600,{"date":1796,"open":883,"high":994,"low":883,"close":883,"change":932,"percent_change":1797,"volume":1483,"transactions":9,"vwap":883},"2025-06-12",-1.28,{"date":1799,"open":847,"high":913,"low":859,"close":966,"change":233,"percent_change":1486,"volume":1800,"transactions":9,"vwap":966},"2025-06-11",11900,{"date":1802,"open":1792,"high":756,"low":847,"close":913,"change":649,"percent_change":730,"volume":1060,"transactions":9,"vwap":913},"2025-06-10",{"date":1804,"open":784,"high":902,"low":729,"close":756,"change":631,"percent_change":1805,"volume":1806,"transactions":9,"vwap":756},"2025-06-09",-0.56,5300,{"date":1808,"open":778,"high":719,"low":865,"close":902,"change":1684,"percent_change":1809,"volume":1285,"transactions":9,"vwap":902},"2025-06-06",2.64,{"date":1811,"open":1706,"high":859,"low":840,"close":810,"change":53,"percent_change":1812,"volume":1813,"transactions":9,"vwap":810},"2025-06-05",0.72,16300,{"date":1815,"open":859,"high":796,"low":840,"close":1131,"change":1108,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1131},"2025-06-04",-2.11,11800,{"date":1819,"open":726,"high":913,"low":804,"close":747,"change":401,"percent_change":955,"volume":1258,"transactions":9,"vwap":747},"2025-06-03",{"date":1821,"open":849,"high":747,"low":803,"close":928,"change":855,"percent_change":1822,"volume":1823,"transactions":9,"vwap":928},"2025-06-02",1.14,51100,{"date":1825,"open":966,"high":809,"low":816,"close":815,"change":871,"percent_change":872,"volume":1826,"transactions":9,"vwap":815},"2025-05-30",45000,{"date":1828,"open":1792,"high":913,"low":803,"close":809,"change":233,"percent_change":1829,"volume":1759,"transactions":9,"vwap":809},"2025-05-29",-1.05,{"date":1831,"open":865,"high":783,"low":865,"close":778,"change":363,"percent_change":223,"volume":1832,"transactions":9,"vwap":778},"2025-05-28",47300,{"date":1834,"open":778,"high":778,"low":809,"close":928,"change":1273,"percent_change":46,"volume":1300,"transactions":9,"vwap":928},"2025-05-27",{"date":1836,"open":778,"high":719,"low":778,"close":1837,"change":493,"percent_change":158,"volume":1334,"transactions":9,"vwap":1837},"2025-05-23",14.34,{"date":1839,"open":1840,"high":700,"low":719,"close":746,"change":932,"percent_change":1841,"volume":1842,"transactions":9,"vwap":746},"2025-05-22",14.6,-1.23,62400,{"date":1844,"open":656,"high":671,"low":719,"close":470,"change":1114,"percent_change":1845,"volume":1846,"transactions":9,"vwap":470},"2025-05-21",2.03,42600,{"date":1848,"open":1837,"high":737,"low":777,"close":718,"change":1020,"percent_change":1533,"volume":1849,"transactions":9,"vwap":718},"2025-05-20",10700,{"date":1851,"open":898,"high":898,"low":865,"close":865,"change":463,"percent_change":792,"volume":1128,"transactions":9,"vwap":865},"2025-05-19",{"date":1853,"open":747,"high":747,"low":726,"close":1792,"change":876,"percent_change":649,"volume":1544,"transactions":9,"vwap":1792},"2025-05-16",{"date":1855,"open":756,"high":756,"low":908,"close":912,"change":799,"percent_change":1856,"volume":1014,"transactions":9,"vwap":912},"2025-05-15",-1.94,{"date":1858,"open":790,"high":656,"low":790,"close":656,"change":720,"percent_change":694,"volume":1128,"transactions":9,"vwap":656},"2025-05-14",{"date":1860,"open":913,"high":902,"low":865,"close":776,"change":53,"percent_change":1250,"volume":1861,"transactions":9,"vwap":776},"2025-05-13",49600,{"date":1863,"open":756,"high":756,"low":928,"close":913,"change":282,"percent_change":1864,"volume":1865,"transactions":9,"vwap":913},"2025-05-12",1.94,35200,{"date":1867,"open":1113,"high":816,"low":841,"close":805,"change":798,"percent_change":835,"volume":1656,"transactions":9,"vwap":805},"2025-05-09",{"date":1869,"open":1019,"high":815,"low":1019,"close":815,"change":402,"percent_change":956,"volume":1870,"transactions":9,"vwap":815},"2025-05-08",46900,{"date":1872,"open":1012,"high":824,"low":983,"close":1102,"change":1065,"percent_change":1873,"volume":963,"transactions":9,"vwap":1102},"2025-05-07",-0.94,{"date":1875,"open":839,"high":839,"low":825,"close":1137,"change":871,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1137},"2025-05-06",-0.86,43400,{"date":1879,"open":1698,"high":815,"low":1004,"close":1131,"change":431,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1131},"2025-05-05",1.02,44600,{"date":1883,"open":1001,"high":973,"low":983,"close":825,"change":282,"percent_change":1884,"volume":1552,"transactions":9,"vwap":825},"2025-05-02",2,{"date":1886,"open":1268,"high":1031,"low":1268,"close":1078,"change":855,"percent_change":1631,"volume":1887,"transactions":9,"vwap":1078},"2025-05-01",17000,{"date":1889,"open":1052,"high":1052,"low":1187,"close":1266,"change":798,"percent_change":1108,"volume":922,"transactions":9,"vwap":1266},"2025-04-30",{"date":1891,"open":1145,"high":1145,"low":1278,"close":1150,"change":850,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1150},"2025-04-29",-1.04,12500,{"date":182,"open":1074,"high":1074,"low":1145,"close":1297,"change":631,"percent_change":1084,"volume":1407,"transactions":9,"vwap":1297}]