[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIME":3,"homepage-market-summary":26,"stock-historical-DIME":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DIME","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"CoinShares ETF Trust CoinShares Altcoins ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.6,12.005,12.1996,11.41,11.7443,-0.1443,-1.23,5771.36602,28.1,7.13,4607.722530738956,21.3,249,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},4608,1147322.910154,-54.41,"2025-10-07",[176,179,189,198,209,220,231,241,252,263,274,284,294,304,313,324,334,345,356,366,375,385,393,401,409,418,428,438,448,457,466,477,485,494,501,510,519,530,539,546,554,561,569,576,585,593,601,608,617,622,630,639,647,654,663,672,680,689,698,707,714,723,730,736,742,747,752,758,763,769,775,782,789,793,798,806,814,820,826,832,839,846,852,859,866,873,882,889,896,902,909,917,924,931,938,945,954,959,965,972,980,989,995,1001,1007,1013,1017,1022,1028,1032,1037,1043,1048,1054,1062,1068,1074,1081,1089,1093,1097,1103,1108,1115,1121,1126,1131,1137,1144,1149,1152,1156,1162,1168,1175,1182,1185,1190,1197,1204,1211,1215,1220,1227,1233,1241,1246,1253,1261,1267,1273,1278,1283,1290,1296,1302,1307,1312,1317,1320,1326,1329,1334,1339,1345,1351,1357,1364,1371,1378,1385,1393,1396,1402,1409,1417,1424,1431,1439,1446,1453,1461,1468,1473,1481,1486,1494,1503,1512,1520,1528,1534,1541,1548,1554,1560,1566,1571,1577,1582,1590,1599,1605,1612,1620,1627,1634,1641,1650,1657,1664,1672,1678,1685,1690,1697,1706,1712,1720,1727,1736,1743,1752,1758,1766,1774,1781,1786,1792,1799,1807,1816,1824,1833,1841,1848,1855,1863,1870,1879,1887,1896,1903,1912,1921,1926,1934,1942,1951],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},129,11.7912,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",11.755,11.8,11.57,-0.0653,-0.55,16283.5542,164,11.7264,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",12.14,11.8096,0.0123,0.1,9313.2841,163,12.0024,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",12.02,12.05,11.68,11.7973,0.0735,0.63,8195.877631,105,11.9176,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",12.04,12.67,11.6901,11.7238,-0.2198,-1.84,21976.17373,196,12.0571,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",11.93,12.12,11.71,11.9436,0.4546,3.96,28140.8505,171,12.0079,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",11.06,11.61,11.489,0.4671,4.24,21473.360236,155,11.3306,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",11.29,11.469,10.875,11.0219,-0.3481,-3.06,22038.5796,187,11.1647,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",11.52,11.78,11.25,11.37,0.1228,1.09,14799.3236,151,11.4247,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",11.13,11.359,11.07,11.2472,1.1322,11.19,15579.056642,198,11.2568,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":270,"volume":281,"transactions":282,"vwap":283},"2026-09-18",10.03,10.179,9.97,10.115,1.0181,8099.186533,185,10.0479,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",8.97,9.17,9.0969,0.4955,5.76,4993.2616,81,9.1069,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",8.5,8.6014,8.45,0.0702,0.82,1130.359065,48,8.4896,{"date":305,"open":306,"high":306,"low":296,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",8.81,8.5312,-0.4438,-4.94,9522.219724,107,8.6085,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",8.85,8.98,8.69,8.975,0.0176,0.2,6966.116644,71,8.7648,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",9.05,9.2199,8.9574,-0.0932,-1.03,9299.849354,139,9.1298,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",9.08,9.16,8.96,9.0506,-0.3094,-3.31,2768.3761,65,9.0623,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",9.73,9.8,9.34,9.36,-0.12,-1.27,13584.374,132,9.5692,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",9.56,9.62,9.48,0.7314,8.36,2340.095411,89,9.5054,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",8.62,8.7486,-0.1246,-1.4,884.697804,41,8.6348,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",8.82,8.9,8.8732,0.486,5.79,1950.5976,57,8.8642,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":373,"vwap":392},"2026-09-02",8.285,8.3872,0.0222,0.27,1210.311701,8.2958,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":302,"vwap":400},"2026-09-01",8.505,8.51,8.365,0,1189.862829,8.4767,{"date":402,"open":403,"high":397,"low":387,"close":397,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",8.34,0.0102,0.12,678.3056,42,8.32,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",8.61,8.3548,-0.4156,-4.74,3769.842,86,8.4769,{"date":419,"open":420,"high":378,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",8.75,8.71,8.7704,0.3876,4.62,11133.609196,133,8.8119,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",8.48,8.33,8.3828,-0.2222,-2.58,1158.776278,50,8.3855,{"date":439,"open":440,"high":441,"low":296,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",8.67,8.68,8.605,-0.055,-0.64,9143.7806,73,8.6242,{"date":449,"open":286,"high":286,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",8.65,8.66,0.135,1.58,10797.577985,117,8.8935,{"date":458,"open":459,"high":317,"low":460,"close":461,"change":48,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",8.6,8.49,8.525,6.1,13093.329035,202,8.567,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",7.99,8.15,7.98,8.035,0.405,5.31,3406.253915,112,8.0437,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":473,"volume":483,"transactions":322,"vwap":484},"2026-08-19",7.24,7.65,7.63,0.385,1681.472371,7.4518,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",7.26,7.245,-0.06,-0.82,128.5573,23,7.2569,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":398,"percent_change":398,"volume":498,"transactions":499,"vwap":500},"2026-08-17",7.28,7.305,293.106049,29,7.2931,{"date":502,"open":503,"high":503,"low":504,"close":497,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",7.34,7.3,-0.125,-1.68,641.535324,38,7.3275,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",7.45,7.43,0.065,0.88,697.2662,36,7.4447,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",7.3401,7.375,7.321,7.365,0.04,0.55,1187.8322,53,7.3348,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",7.44,7.325,-0.115,-1.55,519.9812,31,7.4288,{"date":540,"open":541,"high":512,"low":541,"close":532,"change":103,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",7.41,0.81,1353.146,58,7.4464,{"date":547,"open":548,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":407,"vwap":553},"2026-08-07",7.38,7.2901,-0.08,-1.07,1024.7142,7.3553,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":550,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",7.46,-1.06,224.293835,32,7.5067,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":108,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",7.4801,7.54,-0.13,297.6232,21,7.4944,{"date":570,"open":512,"high":571,"low":512,"close":571,"change":103,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",7.55,0.8,734.4666,34,7.4965,{"date":577,"open":548,"high":578,"low":548,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",7.5049,7.49,0.26,3.6,1156.933269,46,7.4655,{"date":586,"open":503,"high":503,"low":587,"close":588,"change":534,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",7.15,7.23,-1.57,957.670629,28,7.274,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":537,"vwap":600},"2026-07-30",7.335,7.345,0.215,3.02,530.8389,7.3131,{"date":602,"open":603,"high":587,"low":22,"close":22,"change":604,"percent_change":605,"volume":606,"transactions":492,"vwap":607},"2026-07-29",7.14,-0.16,-2.19,330.536601,7.1492,{"date":609,"open":610,"high":611,"low":479,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",7.27,7.29,-0.17,-2.28,1625.768148,43,7.2655,{"date":618,"open":619,"high":619,"low":556,"close":556,"change":108,"percent_change":565,"volume":620,"transactions":559,"vwap":621},"2026-07-27",7.475,492.672,7.4715,{"date":623,"open":532,"high":624,"low":532,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",7.47,-0.1347,-1.77,1107.324835,47,7.4777,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":517,"vwap":638},"2026-07-23",7.7,7.5501,7.6047,-0.2253,-2.88,1017.627,7.6333,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":61,"vwap":646},"2026-07-22",7.91,7.83,-0.045,-0.57,240.863,7.8858,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":517,"vwap":653},"2026-07-21",7.875,0.08,1.03,119.593367,7.8902,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",7.825,7.795,0.015,0.19,315.427225,35,7.7888,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",7.82,7.78,-0.095,-1.21,1442.925526,33,7.8247,{"date":673,"open":674,"high":675,"low":676,"close":649,"change":505,"percent_change":677,"volume":678,"transactions":436,"vwap":679},"2026-07-16",7.88,7.935,7.845,-1.56,2888.825942,7.8966,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",8.16,8,0.01,0.13,2218.379,39,8.112,{"date":690,"open":691,"high":692,"low":693,"close":468,"change":694,"percent_change":695,"volume":696,"transactions":302,"vwap":697},"2026-07-14",8.03,8.1,7.93,0.205,2.63,2154.375,8.0006,{"date":699,"open":642,"high":674,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-13",7.74,7.785,-0.241,-3,3346.946,52,7.7981,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",8.09,8.026,0.072,0.91,600,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",7.87,7.965,7.861,7.954,0.099,1.26,1500,{"date":724,"open":725,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-07-08",7.855,7.75,-0.345,-4.21,1800,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",8.2,-0.21,-2.5,200,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":729,"transactions":9,"vwap":739},"2026-07-06",8.104,8.41,0.445,5.59,{"date":743,"open":683,"high":744,"low":717,"close":717,"change":390,"percent_change":745,"volume":746,"transactions":9,"vwap":717},"2026-07-02",8.08,3.51,1700,{"date":748,"open":480,"high":749,"low":480,"close":750,"change":405,"percent_change":453,"volume":751,"transactions":9,"vwap":750},"2026-07-01",7.79,7.695,1900,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":41,"volume":757,"transactions":9,"vwap":755},"2026-06-30",7.48,7.575,0.075,500,{"date":759,"open":541,"high":760,"low":541,"close":760,"change":194,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-29",7.5,1.35,900,{"date":764,"open":588,"high":513,"low":588,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",7.4,-0.18,-2.37,2000,{"date":770,"open":564,"high":481,"low":760,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",7.58,0.023,0.3,1300,{"date":776,"open":481,"high":777,"low":760,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",7.66,7.557,-0.258,-3.3,3000,{"date":783,"open":395,"high":395,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",7.8,7.815,-0.42,-5.1,2300,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":398,"percent_change":398,"volume":774,"transactions":9,"vwap":792},"2026-06-22",8.442,8.235,{"date":794,"open":795,"high":739,"low":732,"close":792,"change":796,"percent_change":797,"volume":169,"transactions":9,"vwap":792},"2026-06-18",8.405,-0.25,-2.95,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":766,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",8.55,8.8,8.47,8.485,-2.08,1100,{"date":807,"open":808,"high":809,"low":411,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-16",8.829,8.88,8.665,-0.114,-1.3,2100,{"date":815,"open":816,"high":338,"low":817,"close":817,"change":818,"percent_change":298,"volume":819,"transactions":9,"vwap":817},"2026-06-15",8.925,8.779,0.684,3700,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":489,"volume":825,"transactions":9,"vwap":823},"2026-06-12",8.22,8.095,-0.005,800,{"date":827,"open":828,"high":692,"low":829,"close":692,"change":830,"percent_change":831,"volume":713,"transactions":9,"vwap":692},"2026-06-11",8.02,7.9,0.37,4.79,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":713,"transactions":9,"vwap":836},"2026-06-10",8.06,7.71,7.73,-0.37,-4.57,{"date":840,"open":841,"high":841,"low":842,"close":692,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":692},"2026-06-09",8.12,7.89,-0.196,-2.36,2200,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":732,"volume":845,"transactions":9,"vwap":850},"2026-06-08",8.29,8.38,8.296,0.629,{"date":853,"open":468,"high":468,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",7.455,7.667,-1.058,-12.13,15000,{"date":860,"open":801,"high":861,"low":441,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-04",8.89,8.725,-0.77,-8.11,9100,{"date":867,"open":868,"high":348,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-03",9.72,9.495,-0.014,-0.15,2800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-02",9.51,9.59,9.38,9.509,-0.614,-6.07,2500,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":831,"volume":888,"transactions":9,"vwap":885},"2026-06-01",9.61,10.123,9.561,0.463,11600,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":722,"transactions":9,"vwap":893},"2026-05-29",9.49,9.78,9.66,0.02,0.21,{"date":897,"open":877,"high":893,"low":877,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-28",9.64,-0.35,-3.5,3900,{"date":903,"open":904,"high":905,"low":348,"close":906,"change":907,"percent_change":644,"volume":908,"transactions":9,"vwap":906},"2026-05-27",9.866,10.07,9.99,-0.057,3500,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",10.11,10.55,10.047,0.467,4.87,13200,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":751,"transactions":9,"vwap":921},"2026-05-22",10.18,9.481,9.58,-0.205,-2.1,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":143,"percent_change":930,"volume":746,"transactions":9,"vwap":929},"2026-05-21",9.775,9.799,9.755,9.785,4.04,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":805,"transactions":9,"vwap":935},"2026-05-20",9.201,9.45,9.405,0.225,2.45,{"date":939,"open":940,"high":349,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-19",9.2,9.18,0.07,0.77,4000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-18",9.12,9.14,8.93,9.11,-0.23,-2.46,1200,{"date":955,"open":956,"high":956,"low":933,"close":349,"change":957,"percent_change":958,"volume":774,"transactions":9,"vwap":349},"2026-05-15",9.5,-0.518,-5.25,{"date":960,"open":893,"high":961,"low":893,"close":962,"change":963,"percent_change":964,"volume":729,"transactions":9,"vwap":962},"2026-05-14",9.89,9.858,0.293,3.06,{"date":966,"open":956,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":813,"transactions":9,"vwap":969},"2026-05-13",9.6,9.392,9.565,-0.315,-3.19,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-12",10,9.7,9.88,-0.39,-3.8,6000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-11",10.069,10.33,9.96,10.27,0.52,5.33,10500,{"date":990,"open":956,"high":991,"low":956,"close":992,"change":143,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-08",9.85,9.75,4.06,7900,{"date":996,"open":934,"high":956,"low":997,"close":998,"change":999,"percent_change":733,"volume":1000,"transactions":9,"vwap":998},"2026-05-07",9.19,9.37,-0.02,7000,{"date":1002,"open":360,"high":956,"low":997,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",9.39,0.575,6.52,6200,{"date":1008,"open":317,"high":1009,"low":317,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-05",8.815,0.39,4.63,2600,{"date":1014,"open":822,"high":298,"low":822,"close":1015,"change":405,"percent_change":1016,"volume":825,"transactions":9,"vwap":1015},"2026-05-04",8.425,1.44,{"date":1018,"open":362,"high":362,"low":1019,"close":1019,"change":1020,"percent_change":773,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",8.305,0.025,400,{"date":1023,"open":1024,"high":1019,"low":1025,"close":1026,"change":650,"percent_change":1027,"volume":953,"transactions":9,"vwap":1026},"2026-04-30",8.26,8.21,8.28,0.98,{"date":1029,"open":848,"high":362,"low":732,"close":732,"change":1030,"percent_change":1031,"volume":762,"transactions":9,"vwap":732},"2026-04-29",-0.165,-1.97,{"date":1033,"open":1034,"high":1035,"low":431,"close":397,"change":1036,"percent_change":103,"volume":757,"transactions":9,"vwap":397},"2026-04-28",8.35,8.39,0.005,{"date":1038,"open":296,"high":296,"low":1039,"close":362,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":362},"2026-04-27",8.31,-0.22,-2.56,1400,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1021,"transactions":9,"vwap":1045},"2026-04-24",8.58,0.16,1.9,{"date":1049,"open":1050,"high":430,"low":362,"close":1051,"change":1052,"percent_change":1053,"volume":953,"transactions":9,"vwap":1051},"2026-04-23",8.37,8.42,-0.155,-1.81,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-22",8.709,8.54,8.575,0.315,3.81,2900,{"date":1063,"open":1064,"high":739,"low":1024,"close":1024,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1024},"2026-04-21",8.375,-0.119,-1.42,700,{"date":1069,"open":1034,"high":1070,"low":1026,"close":1071,"change":1072,"percent_change":1073,"volume":901,"transactions":9,"vwap":1071},"2026-04-20",8.43,8.379,-0.411,-4.68,{"date":1075,"open":1076,"high":378,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",8.839,8.79,0.016,0.18,4800,{"date":1082,"open":1083,"high":1077,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",8.619,8.59,8.774,0.349,4.14,6800,{"date":1090,"open":1091,"high":1015,"low":822,"close":1015,"change":936,"percent_change":1092,"volume":762,"transactions":9,"vwap":1015},"2026-04-15",8.25,2.74,{"date":1094,"open":298,"high":298,"low":732,"close":732,"change":1095,"percent_change":1096,"volume":746,"transactions":9,"vwap":732},"2026-04-14",-0.07,-0.85,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":825,"transactions":9,"vwap":1100},"2026-04-13",8.091,8.27,-0.112,-1.34,{"date":1104,"open":1100,"high":1051,"low":1024,"close":1105,"change":1106,"percent_change":1107,"volume":729,"transactions":9,"vwap":1105},"2026-04-10",8.382,0.034,0.41,{"date":1109,"open":1110,"high":362,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-09",8.18,8.348,0.108,1.31,4300,{"date":1116,"open":848,"high":403,"low":822,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-08",8.24,0.34,4.3,4200,{"date":1122,"open":1123,"high":829,"low":1123,"close":829,"change":1124,"percent_change":1125,"volume":1080,"transactions":9,"vwap":829},"2026-04-07",7.69,-0.225,-2.77,{"date":1127,"open":1091,"high":1091,"low":1128,"close":1129,"change":482,"percent_change":1130,"volume":845,"transactions":9,"vwap":1129},"2026-04-06",8.04,8.125,4.97,{"date":1132,"open":1133,"high":1134,"low":1133,"close":700,"change":1135,"percent_change":1136,"volume":953,"transactions":9,"vwap":700},"2026-04-02",7.675,7.775,-0.32,-3.97,{"date":1138,"open":1139,"high":1140,"low":1141,"close":834,"change":1124,"percent_change":1142,"volume":1143,"transactions":9,"vwap":834},"2026-04-01",7.68,8.4,7.64,-2.72,1600,{"date":1145,"open":1146,"high":1146,"low":387,"close":387,"change":1147,"percent_change":1148,"volume":713,"transactions":9,"vwap":387},"2026-03-31",8.625,-0.235,-2.76,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":398,"percent_change":398,"volume":735,"transactions":9,"vwap":1151},"2026-03-30",8.52,{"date":1153,"open":1151,"high":1151,"low":1151,"close":1151,"change":1154,"percent_change":1155,"volume":1021,"transactions":9,"vwap":1151},"2026-03-27",0.232,2.8,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":825,"transactions":9,"vwap":1159},"2026-03-26",8.325,8.288,-0.438,-5.02,{"date":1163,"open":441,"high":1164,"low":441,"close":1165,"change":1166,"percent_change":1167,"volume":1021,"transactions":9,"vwap":1165},"2026-03-25",8.74,8.726,0.141,1.64,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1067,"transactions":9,"vwap":1172},"2026-03-24",8.655,8.706,8.585,-0.044,-0.51,{"date":1176,"open":1164,"high":1164,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-23",8.46,8.629,-0.086,-0.99,2700,{"date":1183,"open":801,"high":801,"low":411,"close":1184,"change":999,"percent_change":951,"volume":762,"transactions":9,"vwap":1184},"2026-03-20",8.715,{"date":1186,"open":1164,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1053,"volume":1067,"transactions":9,"vwap":1188},"2026-03-19",8.744,8.735,-0.161,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":762,"transactions":9,"vwap":1194},"2026-03-18",8.95,8.855,8.896,-0.419,-4.5,{"date":1198,"open":1199,"high":1003,"low":941,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-17",9.389,9.315,-0.058,-0.62,10300,{"date":1205,"open":349,"high":1206,"low":287,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-16",9.439,9.373,0.518,5.85,13000,{"date":1212,"open":1213,"high":1213,"low":1193,"close":1193,"change":1214,"percent_change":721,"volume":953,"transactions":9,"vwap":1193},"2026-03-13",9.03,0.11,{"date":1216,"open":411,"high":1217,"low":411,"close":1217,"change":1218,"percent_change":1219,"volume":735,"transactions":9,"vwap":1217},"2026-03-12",8.745,-0.035,-0.4,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":813,"transactions":9,"vwap":1224},"2026-03-11",8.798,8.571,8.78,0.105,1.21,{"date":1228,"open":420,"high":286,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":979,"transactions":9,"vwap":1230},"2026-03-10",8.635,8.675,0.036,0.42,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":901,"transactions":9,"vwap":1238},"2026-03-09",8.63,8.699,8.555,8.639,0.104,1.22,{"date":1242,"open":296,"high":1057,"low":298,"close":1243,"change":1244,"percent_change":1245,"volume":944,"transactions":9,"vwap":1243},"2026-03-06",8.535,-0.338,-3.81,{"date":1247,"open":1248,"high":336,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1181,"transactions":9,"vwap":1250},"2026-03-05",9.059,8.805,8.873,-0.171,-1.89,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1202,"volume":1260,"transactions":9,"vwap":1258},"2026-03-04",9.13,9.23,9.035,9.044,-0.056,4100,{"date":1262,"open":450,"high":1263,"low":450,"close":1264,"change":143,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-03",9.44,9.1,4.36,8800,{"date":1268,"open":800,"high":315,"low":800,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-02",8.72,0.255,3.01,3200,{"date":1274,"open":1151,"high":1151,"low":739,"close":1275,"change":1276,"percent_change":589,"volume":1277,"transactions":9,"vwap":1275},"2026-02-27",8.465,-0.135,4700,{"date":1279,"open":441,"high":441,"low":1280,"close":459,"change":1281,"percent_change":1282,"volume":1012,"transactions":9,"vwap":459},"2026-02-26",8.559,-0.554,-6.05,{"date":1284,"open":421,"high":1285,"low":411,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-25",9.21,9.154,1.144,14.28,7700,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":534,"percent_change":1066,"volume":1295,"transactions":9,"vwap":1294},"2026-02-24",8.0039997,8.07,8.01,5800,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1129,"change":1300,"percent_change":1301,"volume":805,"transactions":9,"vwap":1129},"2026-02-23",8.23,8.061,-0.552,-6.36,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":757,"transactions":9,"vwap":1304},"2026-02-20",8.677,0.217,2.57,{"date":1308,"open":1051,"high":1177,"low":1309,"close":1177,"change":1310,"percent_change":1311,"volume":762,"transactions":9,"vwap":1177},"2026-02-19",8.395,-0.138,-1.61,{"date":1313,"open":1235,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":506,"volume":881,"transactions":9,"vwap":1315},"2026-02-18",8.94,8.598,-0.147,{"date":1318,"open":1269,"high":1217,"low":1269,"close":1217,"change":1319,"percent_change":659,"volume":1021,"transactions":9,"vwap":1217},"2026-02-17",0.017,{"date":1321,"open":440,"high":1322,"low":440,"close":1323,"change":1324,"percent_change":1325,"volume":774,"transactions":9,"vwap":1323},"2026-02-13",8.757,8.728,0.548,6.7,{"date":1327,"open":1110,"high":1110,"low":1110,"close":1110,"change":1328,"percent_change":1040,"volume":735,"transactions":9,"vwap":1110},"2026-02-12",-0.018,{"date":1330,"open":682,"high":1331,"low":1332,"close":1331,"change":1316,"percent_change":1333,"volume":713,"transactions":9,"vwap":1331},"2026-02-11",8.198,8.14,-1.76,{"date":1335,"open":1177,"high":430,"low":1336,"close":1337,"change":899,"percent_change":1338,"volume":768,"transactions":9,"vwap":1337},"2026-02-10",8.3,8.345,-4.03,{"date":1340,"open":1035,"high":1341,"low":1035,"close":1342,"change":1343,"percent_change":1344,"volume":729,"transactions":9,"vwap":1342},"2026-02-09",8.7,8.695,-0.143,-1.62,{"date":1346,"open":451,"high":1347,"low":451,"close":1348,"change":1349,"percent_change":1314,"volume":1350,"transactions":9,"vwap":1348},"2026-02-06",9.09,8.838,0.725,4500,{"date":1352,"open":802,"high":1213,"low":1293,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-05",8.113,-1.28,-13.63,10700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1195,"percent_change":1363,"volume":781,"transactions":9,"vwap":1362},"2026-02-04",9.28,9.47,9.195,9.393,-4.27,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":48,"volume":788,"transactions":9,"vwap":1369},"2026-02-03",9.765,9.82,9.252,9.812,0.048,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1042,"transactions":9,"vwap":1375},"2026-02-02",9.71,9.9,9.764,-0.837,-7.9,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":805,"transactions":9,"vwap":1382},"2026-01-30",10.65,10.66,10.601,-0.228,-2.11,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-29",11.23,10.621,10.829,-0.729,-6.31,5100,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":534,"percent_change":1180,"volume":735,"transactions":9,"vwap":1395},"2026-01-28",11.558,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":1306,"volume":746,"transactions":9,"vwap":1399},"2026-01-27",11.45,11.673,11.375,0.292,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1142,"volume":1408,"transactions":9,"vwap":1406},"2026-01-26",11.35,11.569,11.381,-0.318,3100,{"date":1410,"open":182,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-23",11.989,11.65,11.699,-0.076,-0.65,3300,{"date":1418,"open":1419,"high":182,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":881,"transactions":9,"vwap":1421},"2026-01-22",11.76,11.67,11.775,-0.239,-1.99,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":1430,"volume":813,"transactions":9,"vwap":1427},"2026-01-21",11.821,12.014,11.5,0.269,2.29,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-20",12.45,11.591,11.745,-1.313,-10.06,5500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":1445,"volume":713,"transactions":9,"vwap":1442},"2026-01-16",13.015,13.058,12.85,0.113,0.87,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":908,"transactions":9,"vwap":1450},"2026-01-15",13.5,12.9,12.945,-0.746,-5.45,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":994,"transactions":9,"vwap":1458},"2026-01-14",13.685,13.88,13.59,13.691,0.168,1.24,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":915,"volume":1467,"transactions":9,"vwap":1465},"2026-01-13",13.38,13.7,13.523,0.628,11100,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1470,"change":1095,"percent_change":1472,"volume":1061,"transactions":9,"vwap":1470},"2026-01-12",12.895,13.168,-0.54,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1179,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-09",12.92,13.07,12.811,12.965,-0.66,2400,{"date":1482,"open":1449,"high":1483,"low":1449,"close":1484,"change":1485,"percent_change":1102,"volume":774,"transactions":9,"vwap":1484},"2026-01-08",13.093,13.051,-0.177,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1480,"transactions":9,"vwap":1491},"2026-01-07",13.27,13.35,13.17,13.228,-0.247,-1.83,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-06",13.89,13.9,13.379,13.475,-0.304,-2.21,6100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-05",13.73,14.19,13.54,13.779,0.651,4.96,17300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1515},"2026-01-02",12.44,13.128,12.37,1.48,12.71,4400,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-31",11.92,11.53,11.648,-0.132,-1.12,3800,{"date":1529,"open":1530,"high":1531,"low":1523,"close":255,"change":1532,"percent_change":1533,"volume":729,"transactions":9,"vwap":255},"2025-12-30",11.815,11.84,0.165,1.42,{"date":1535,"open":1536,"high":1537,"low":13,"close":1538,"change":1539,"percent_change":1540,"volume":1480,"transactions":9,"vwap":1538},"2025-12-29",11.97,12.099,11.615,0.083,0.72,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1430,"volume":1012,"transactions":9,"vwap":1546},"2025-12-26",11.48,11.545,11.36,11.532,0.258,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-24",11.274,-0.233,-2.02,100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":103,"percent_change":986,"volume":169,"transactions":9,"vwap":1559},"2025-12-23",11.32,11.51,11.28,11.507,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1181,"transactions":9,"vwap":1563},"2025-12-22",11.799,11.447,-0.281,-2.4,{"date":1567,"open":1556,"high":1568,"low":1556,"close":1569,"change":1570,"percent_change":682,"volume":781,"transactions":9,"vwap":1569},"2025-12-19",11.81,11.728,0.885,{"date":1572,"open":254,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":722,"transactions":9,"vwap":1574},"2025-12-18",11.62,10.843,-0.516,-4.54,{"date":1578,"open":1536,"high":1536,"low":1579,"close":266,"change":1580,"percent_change":1581,"volume":908,"transactions":9,"vwap":266},"2025-12-17",11.33,-0.555,-4.66,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2025-12-16",11.831,11.914,11.63,0.316,2.72,14900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-15",12.221,12.23,11.58,11.598,-0.888,-7.11,12700,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1021,"transactions":9,"vwap":1602},"2025-12-12",12.415,12.486,-0.408,-3.16,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":1611,"volume":751,"transactions":9,"vwap":1608},"2025-12-11",12.8,12.894,12.589,-0.822,-5.99,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":944,"transactions":9,"vwap":1617},"2025-12-10",13.63,13.72,13.34,13.716,-0.102,-0.74,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":908,"transactions":9,"vwap":1624},"2025-12-09",13.02,14.21,13.818,0.605,4.58,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":745,"volume":1633,"transactions":9,"vwap":1631},"2025-12-08",13.32,13.12,13.213,0.448,4600,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":788,"transactions":9,"vwap":1638},"2025-12-05",13.16,12.74,12.765,-0.875,-6.41,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-04",13.67,13.832,13.511,13.64,-0.203,-1.47,4900,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":781,"transactions":9,"vwap":1654},"2025-12-03",13.4,13.87,13.843,0.321,2.37,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":908,"transactions":9,"vwap":1661},"2025-12-02",12.75,13.61,13.522,1.304,10.67,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-01",12.64,12.085,12.218,-1.569,-11.38,7400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1384,"volume":788,"transactions":9,"vwap":1676},"2025-11-28",14.47,14.73,13.787,-0.297,{"date":1679,"open":1680,"high":1623,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1061,"transactions":9,"vwap":1682},"2025-11-26",13.535,13.43,14.084,0.352,2.56,{"date":1686,"open":1660,"high":1687,"low":1448,"close":1688,"change":1689,"percent_change":1552,"volume":825,"transactions":9,"vwap":1688},"2025-11-25",13.79,13.732,-0.283,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1438,"transactions":9,"vwap":1694},"2025-11-24",13.326,14.07,14.015,0.616,4.6,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-21",13.517,13.83,13.26,13.399,-1.189,-8.15,7100,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":216,"volume":872,"transactions":9,"vwap":1710},"2025-11-20",15.02,14.505,14.588,-0.274,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":729,"transactions":9,"vwap":1717},"2025-11-19",15.24,15.41,14.66,14.862,-0.638,-4.12,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1067,"transactions":9,"vwap":1724},"2025-11-18",15.67,15.74,15.5,0.468,3.11,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-17",15.61,16.038,15,15.032,-1.014,-6.32,10200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":872,"transactions":9,"vwap":1740},"2025-11-14",16.32,16.49,16.046,-0.259,-1.59,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-13",17.3,17.77,16,16.305,-0.867,-5.05,8500,{"date":1753,"open":1754,"high":1746,"low":1755,"close":1756,"change":1757,"percent_change":613,"volume":1120,"transactions":9,"vwap":1756},"2025-11-12",17.749,17.02,17.172,-0.401,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-11",18.032,18.2,17.573,-1.18,-6.29,6400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1705,"transactions":9,"vwap":1771},"2025-11-10",18.51,18.84,18.487,18.753,-1.192,-5.98,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":930,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-07",16.6,22.605,19.945,25.4,50400,{"date":1782,"open":1783,"high":1783,"low":1722,"close":1784,"change":1785,"percent_change":613,"volume":722,"transactions":9,"vwap":1784},"2025-11-06",15.975,15.905,-0.371,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":22,"volume":944,"transactions":9,"vwap":1790},"2025-11-05",16.01,16.43,16.276,1.083,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1350,"transactions":9,"vwap":1796},"2025-11-04",16.42,15.015,15.193,-0.955,-5.91,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-03",17,17.37,16.148,-2.375,-12.82,6300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-31",18.47,18.78,18.185,18.523,0.916,5.2,9400,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-30",18.41,17.585,17.607,-1.836,-9.44,5400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-29",19.45,19.71,18.8,19.443,0.133,0.69,5000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-28",20.049999,20.059999,19.31,-0.543,-2.74,8600,{"date":1842,"open":1843,"high":1844,"low":1837,"close":1845,"change":1846,"percent_change":1847,"volume":1840,"transactions":9,"vwap":1845},"2025-10-27",19.44,20.108,19.853,0.781,4.1,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1854,"volume":722,"transactions":9,"vwap":1851},"2025-10-24",18.835,19.072001,18.81,0.202,1.07,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1295,"transactions":9,"vwap":1860},"2025-10-23",19.040001,19.11,18.541,18.87,0.531,2.9,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1114,"transactions":9,"vwap":1867},"2025-10-22",18.62,18.645,18.339,-1.25,-6.38,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-21",19.049999,20.028999,18.896,19.589,0.163,0.84,9500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1277,"transactions":9,"vwap":1884},"2025-10-20",19.65,19.75,19.32,19.426,0.945,5.11,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-17",18.57,18.676,18.22,18.481,-0.679,-3.54,6900,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1272,"transactions":9,"vwap":1900},"2025-10-16",20.12,19.115,19.16,-0.896,-4.47,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-15",20.52,20.92,20,20.056,-1.5,-6.96,8400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-14",20.26,22,20.030001,21.556,-0.326,-1.49,22100,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":613,"percent_change":1822,"volume":1925,"transactions":9,"vwap":1924},"2025-10-13",21.01,21.882,28600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-10",25.86,26.07,24.162,-1.113,-4.4,19700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1619,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-09",25.84,26.1,25.17,25.275,-2.84,22700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-08",25.5,26.545,25.255,26.014999,0.571,2.24,24300,{"date":174,"open":1952,"high":21,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},27.92,25.27,25.444,-2.476,-8.87,14700]