[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OTGL":3,"homepage-market-summary":27,"stock-historical-OTGL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OTGL","2026-10-06",{"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},"OTG Latin America ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4085,0.159724,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},11.42,11.32,0.1,0.88,299,12.38,9.1,4765.268653686508,70.7,311,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},8.893,4358,1355242.700729,26.82,"2025-07-14",[180,183,191,201,210,217,226,234,240,249,257,265,272,279,287,295,302,310,320,330,339,347,355,363,370,377,386,393,402,410,419,426,434,444,452,461,470,478,488,495,502,508,516,522,529,536,544,551,558,563,570,577,585,592,599,605,612,619,625,632,641,648,653,659,665,671,676,681,685,688,693,696,702,708,714,719,725,730,735,738,745,753,759,764,771,777,782,787,792,798,803,810,817,823,829,835,842,847,851,858,862,867,872,877,883,887,893,899,903,908,914,918,924,930,935,939,945,952,959,966,971,977,983,990,996,1002,1008,1014,1019,1023,1028,1033,1036,1040,1045,1051,1055,1061,1067,1074,1079,1085,1088,1094,1100,1103,1108,1115,1122,1127,1130,1136,1141,1147,1155,1160,1167,1174,1180,1185,1192,1197,1201,1207,1214,1220,1226,1233,1239,1245,1251,1257,1261,1267,1273,1280,1285,1292,1299,1304,1310,1315,1321,1328,1333,1338,1342,1346,1351,1355,1362,1368,1373,1377,1382,1388,1392,1398,1401,1406,1413,1420,1427,1431,1437,1442,1448,1451,1454,1459,1465,1469,1472,1476,1480,1485,1491,1496,1499,1505,1512,1517,1523,1528,1531,1534,1538,1543,1545,1549,1554,1557,1561,1565,1570,1575,1578,1584,1588,1592,1596,1600,1609,1613,1618,1623,1628,1633,1639,1645,1649,1654,1659,1662,1668,1672,1677,1681,1684,1688,1694,1700,1703,1708,1713,1716,1719,1723,1728,1733,1736,1741,1745,1751,1754,1758,1764,1766,1769,1773,1778,1782,1788,1790,1794,1799,1805,1807,1811,1814,1817,1822,1825,1829,1834,1838,1843,1846,1850,1855,1858,1863,1868,1870,1874,1879,1884,1890,1894,1898,1901],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},20,11.4216,{"date":184,"open":185,"high":22,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",10.96,0.6514,6.11,1558.1712,36,11.2331,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",11.045,10.51,10.6686,0.1626,1.55,420.5422,22,10.8939,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",10.5,10.506,-0.094,-0.89,870.1712,24,10.4831,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":124,"volume":214,"transactions":215,"vwap":216},"2026-09-30",10.6,0.0501,20.3502,18,10.6062,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",10.58,10.5499,-0.0201,-0.19,612.1712,16,10.5731,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",10.57,-0.2091,-1.94,543.1712,29,10.6334,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":78,"volume":238,"transactions":181,"vwap":239},"2026-09-25",10.7791,0.0362,22.1712,10.7373,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",10.85,10.7429,-0.1221,-1.12,668.1712,27,10.8284,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":215,"vwap":256},"2026-09-23",10.89,10.865,-0.1785,-1.62,215.5742,10.8926,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",11.0435,0.1016,0.93,113.1712,19,10.9843,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":208,"vwap":271},"2026-09-21",10.9419,0.0721,0.66,56.1843,10.9398,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":181,"vwap":278},"2026-09-18",10.8698,-0.1093,-1,137.1843,10.8746,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",10.9791,0.08,0.73,35.1843,17,10.972,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":224,"vwap":294},"2026-09-16",11.01,10.8991,-0.0874,-0.8,3159.1843,11.0089,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":19,"volume":300,"transactions":285,"vwap":301},"2026-09-15",11,10.9865,0.0109,220.1843,10.999,{"date":303,"open":297,"high":297,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",10.9756,-0.0856,-0.77,1361.1843,54,10.9928,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",11.13,11.05,11.0612,-0.0388,-0.35,6281.2743,83,11.0936,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",11.03,11.14,11.1,-0.0131,-0.12,19167.1843,72,11.0869,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",11.15,11.1131,-0.0523,-0.47,10756.1843,23,11.1407,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":208,"vwap":346},"2026-09-08",11.19,11.1654,0.0936,0.85,431.1843,11.186,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",11.0718,-0.0708,-0.64,12.1843,14,11.0935,{"date":356,"open":357,"high":341,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":232,"vwap":362},"2026-09-03",11.16,11.1426,0.0417,0.38,12407.1843,11.18,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":224,"vwap":369},"2026-09-02",11.1009,0.2059,1.89,51.1843,11.0717,{"date":371,"open":372,"high":372,"low":251,"close":373,"change":374,"percent_change":93,"volume":375,"transactions":308,"vwap":376},"2026-09-01",11.41,10.895,0.0551,4880.6413,10.9507,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",10.88,10.8399,0.0219,0.2,12581.4603,35,10.8737,{"date":387,"open":251,"high":251,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":181,"vwap":392},"2026-08-28",10.818,-0.0899,-0.82,5024.2763,10.8897,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",10.93,10.9079,-0.0121,-0.11,8080.2643,21,10.9297,{"date":403,"open":322,"high":322,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",10.92,-0.055,-0.5,9678.248896,25,11.0286,{"date":411,"open":242,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",10.975,10.84,0.1256,1.16,897.1843,28,10.8736,{"date":420,"open":404,"high":404,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":208,"vwap":425},"2026-08-24",10.8494,0.0816,0.76,7050.248896,10.9197,{"date":427,"open":428,"high":242,"low":429,"close":429,"change":430,"percent_change":197,"volume":431,"transactions":432,"vwap":433},"2026-08-21",10.77,10.7678,0.164,6376.3753,47,10.8303,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",10.65,10.67,10.6038,0.0307,0.29,5210.1843,43,10.6562,{"date":445,"open":446,"high":447,"low":225,"close":225,"change":448,"percent_change":449,"volume":450,"transactions":215,"vwap":451},"2026-08-19",10.61,10.64,0.0431,0.41,10116.1843,10.6385,{"date":453,"open":454,"high":212,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",10.59,10.53,-0.0515,-0.49,7513.1843,15,10.5983,{"date":462,"open":463,"high":436,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",10.54,10.5815,0.0315,0.3,8297.513749,45,10.6392,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":308,"vwap":477},"2026-08-14",10.66,10.55,-0.0012,-0.01,5010.2783,10.5953,{"date":479,"open":480,"high":481,"low":194,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",10.62,10.63,10.5512,-0.0187,-0.18,10198.1843,38,10.6078,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":199,"vwap":494},"2026-08-12",10.5699,-0.0475,-0.45,20.1843,10.589,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":181,"vwap":501},"2026-08-11",10.6174,-0.1726,-1.6,136.1843,10.6654,{"date":503,"open":413,"high":413,"low":504,"close":504,"change":505,"percent_change":124,"volume":506,"transactions":285,"vwap":507},"2026-08-10",10.79,0.05,2202.1843,10.8398,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":384,"vwap":515},"2026-08-07",10.8,10.74,-0.1,-0.92,937.1303,10.8096,{"date":517,"open":413,"high":413,"low":413,"close":413,"change":518,"percent_change":519,"volume":520,"transactions":215,"vwap":521},"2026-08-06",-0.0321,-0.3,18.0001,10.8744,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":285,"vwap":528},"2026-08-05",10.8721,-0.0026,-0.02,23.0922,10.8981,{"date":530,"open":242,"high":531,"low":242,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":247,"vwap":535},"2026-08-04",10.8747,-0.0066,-0.06,1492.0922,10.8505,{"date":537,"open":379,"high":538,"low":379,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":208,"vwap":543},"2026-08-03",10.9,10.8813,-0.0337,-0.31,668.0922,10.8871,{"date":545,"open":251,"high":546,"low":251,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":263,"vwap":550},"2026-07-31",10.915,0.0306,0.28,215.984328,10.883,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":215,"vwap":557},"2026-07-30",10.8844,0.2244,2.11,19.0922,10.7978,{"date":559,"open":472,"high":472,"low":472,"close":472,"change":398,"percent_change":560,"volume":561,"transactions":215,"vwap":562},"2026-07-29",-1.02,24.0922,10.6992,{"date":564,"open":565,"high":428,"low":565,"close":428,"change":566,"percent_change":567,"volume":568,"transactions":215,"vwap":569},"2026-07-28",10.7,0.075,0.7,1027.0922,10.7025,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":353,"vwap":576},"2026-07-27",10.695,0.0535,0.5,15.0922,10.6937,{"date":578,"open":437,"high":579,"low":580,"close":580,"change":581,"percent_change":406,"volume":582,"transactions":583,"vwap":584},"2026-07-24",10.7199,10.6415,-0.0535,3567.0922,51,10.6945,{"date":586,"open":428,"high":428,"low":572,"close":572,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",-0.1449,-1.34,128.0922,13,10.7682,{"date":593,"open":594,"high":594,"low":380,"close":380,"change":595,"percent_change":596,"volume":597,"transactions":199,"vwap":598},"2026-07-22",10.86,0.1497,1.4,223.99216,10.8392,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":78,"volume":603,"transactions":215,"vwap":604},"2026-07-21",10.6902,0.0363,32.0922,10.6849,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":215,"vwap":611},"2026-07-20",10.6539,0.0189,0.18,33.0922,10.6608,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":400,"vwap":618},"2026-07-17",10.635,-0.005,-0.05,401.1852,10.6317,{"date":620,"open":565,"high":565,"low":447,"close":447,"change":621,"percent_change":622,"volume":623,"transactions":215,"vwap":624},"2026-07-16",-0.112,-1.04,520.0922,10.7075,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":224,"vwap":631},"2026-07-15",10.752,0.0099,0.09,15.1852,10.7372,{"date":633,"open":634,"high":635,"low":437,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-14",10.68,10.7421,0.1011,0.95,879.0922,30,10.6747,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":353,"vwap":647},"2026-07-13",10.641,-0.084,-0.78,17.0922,10.6741,{"date":649,"open":565,"high":650,"low":565,"close":650,"change":651,"percent_change":652,"volume":172,"transactions":9,"vwap":650},"2026-07-10",10.725,0.175,1.66,{"date":654,"open":480,"high":480,"low":655,"close":473,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":473},"2026-07-09",10.39,0.06,0.57,1100,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":19,"volume":664,"transactions":9,"vwap":662},"2026-07-08",10.45,10.49,0.01,700,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-07",10.48,-0.16,-1.5,100,{"date":672,"open":481,"high":447,"low":481,"close":447,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":447},"2026-07-06",0.135,1.29,500,{"date":677,"open":454,"high":454,"low":678,"close":678,"change":679,"percent_change":680,"volume":675,"transactions":9,"vwap":678},"2026-07-02",10.505,0.038,0.36,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":326,"volume":670,"transactions":9,"vwap":683},"2026-07-01",10.467,-0.013,{"date":686,"open":667,"high":667,"low":667,"close":667,"change":687,"percent_change":687,"volume":670,"transactions":9,"vwap":667},"2026-06-30",0,{"date":689,"open":690,"high":667,"low":691,"close":667,"change":663,"percent_change":19,"volume":692,"transactions":9,"vwap":667},"2026-06-29",10.455,10.415,2300,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":656,"percent_change":35,"volume":670,"transactions":9,"vwap":695},"2026-06-26",10.47,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":124,"volume":701,"transactions":9,"vwap":699},"2026-06-25",10.44,10.41,0.049,400,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":621,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-24",10.4,10.361,-1.07,9600,{"date":709,"open":695,"high":710,"low":695,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-23",10.473,-0.091,-0.86,200,{"date":715,"open":661,"high":480,"low":661,"close":716,"change":717,"percent_change":149,"volume":718,"transactions":9,"vwap":716},"2026-06-22",10.564,0.004,10900,{"date":720,"open":437,"high":721,"low":722,"close":722,"change":723,"percent_change":292,"volume":724,"transactions":9,"vwap":722},"2026-06-18",10.69,10.56,-0.085,2900,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":670,"transactions":9,"vwap":727},"2026-06-17",10.645,-0.21,-1.93,{"date":731,"open":732,"high":185,"low":733,"close":733,"change":687,"percent_change":687,"volume":734,"transactions":9,"vwap":733},"2026-06-16",10.913,10.855,12300,{"date":736,"open":297,"high":297,"low":733,"close":733,"change":737,"percent_change":663,"volume":658,"transactions":9,"vwap":733},"2026-06-15",0.001,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-12",10.95,10.854,0.106,0.99,5700,{"date":746,"open":747,"high":395,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-11",10.755,10.71,10.748,0.408,3.95,7000,{"date":754,"open":704,"high":704,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-10",10.34,-0.045,-0.43,7300,{"date":760,"open":695,"high":695,"low":761,"close":761,"change":79,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-09",10.385,1.37,10300,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":658,"transactions":9,"vwap":768},"2026-06-08",10.31,10.2,10.245,-0.185,-1.77,{"date":772,"open":699,"high":455,"low":699,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-05",10.43,-0.195,-1.84,5000,{"date":778,"open":447,"high":437,"low":779,"close":779,"change":780,"percent_change":104,"volume":781,"transactions":9,"vwap":779},"2026-06-04",10.625,0.025,7200,{"date":783,"open":784,"high":784,"low":212,"close":212,"change":785,"percent_change":786,"volume":675,"transactions":9,"vwap":212},"2026-06-03",10.73,-0.205,-1.9,{"date":788,"open":510,"high":242,"low":510,"close":789,"change":790,"percent_change":440,"volume":791,"transactions":9,"vwap":789},"2026-06-02",10.805,0.031,2000,{"date":793,"open":794,"high":789,"low":794,"close":795,"change":796,"percent_change":797,"volume":675,"transactions":9,"vwap":795},"2026-06-01",10.75,10.774,0.027,0.25,{"date":799,"open":800,"high":510,"low":801,"close":801,"change":802,"percent_change":406,"volume":664,"transactions":9,"vwap":801},"2026-05-29",10.78,10.747,-0.054,{"date":804,"open":805,"high":242,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-28",10.81,10.801,-0.014,-0.13,1200,{"date":811,"open":812,"high":413,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-27",10.83,10.815,0.058,0.54,300,{"date":818,"open":404,"high":404,"low":794,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-26",10.757,0.042,0.39,3400,{"date":824,"open":572,"high":825,"low":634,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-22",10.715,-0.07,-0.65,600,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":816,"transactions":9,"vwap":832},"2026-05-21",10.82,10.785,0.066,0.62,{"date":836,"open":447,"high":837,"low":447,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-20",10.76,10.719,0.242,2.31,2600,{"date":843,"open":722,"high":722,"low":844,"close":844,"change":845,"percent_change":846,"volume":675,"transactions":9,"vwap":844},"2026-05-19",10.477,-0.103,-0.97,{"date":848,"open":704,"high":219,"low":704,"close":219,"change":849,"percent_change":850,"volume":172,"transactions":9,"vwap":219},"2026-05-18",0.099,0.94,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":172,"transactions":9,"vwap":854},"2026-05-15",10.465,10.481,10.451,-0.234,-2.18,{"date":859,"open":572,"high":831,"low":572,"close":825,"change":860,"percent_change":505,"volume":861,"transactions":9,"vwap":825},"2026-05-14",0.005,5900,{"date":863,"open":864,"high":864,"low":748,"close":748,"change":865,"percent_change":866,"volume":172,"transactions":9,"vwap":748},"2026-05-13",10.87,-0.203,-1.86,{"date":868,"open":869,"high":732,"low":812,"close":732,"change":870,"percent_change":871,"volume":658,"transactions":9,"vwap":732},"2026-05-12",10.91,-0.077,-0.7,{"date":873,"open":322,"high":322,"low":874,"close":874,"change":875,"percent_change":876,"volume":670,"transactions":9,"vwap":874},"2026-05-11",10.99,-0.029,-0.26,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":776,"transactions":9,"vwap":880},"2026-05-08",11.08,11.019,0.013,0.12,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":499,"volume":670,"transactions":9,"vwap":885},"2026-05-07",11.0059996,-0.179,{"date":888,"open":341,"high":889,"low":324,"close":890,"change":548,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-06",11.27,11.185,2.57,13300,{"date":894,"open":895,"high":324,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-05",10.905,0.185,1.73,11700,{"date":900,"open":463,"high":800,"low":463,"close":901,"change":808,"percent_change":902,"volume":692,"transactions":9,"vwap":901},"2026-05-04",10.72,-1.2,{"date":904,"open":864,"high":322,"low":242,"close":242,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":242},"2026-05-01",-0.024,-0.22,12100,{"date":909,"open":831,"high":869,"low":831,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-30",10.874,0.149,1.39,10500,{"date":915,"open":805,"high":831,"low":650,"close":650,"change":916,"percent_change":729,"volume":917,"transactions":9,"vwap":650},"2026-04-29",-0.211,10100,{"date":919,"open":895,"high":920,"low":895,"close":921,"change":922,"percent_change":923,"volume":701,"transactions":9,"vwap":921},"2026-04-28",10.94,10.936,-0.059,-0.54,{"date":925,"open":324,"high":324,"low":404,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-27",10.995,-0.065,-0.59,3900,{"date":931,"open":932,"high":932,"low":933,"close":932,"change":860,"percent_change":505,"volume":934,"transactions":9,"vwap":932},"2026-04-24",11.06,11.04,900,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":668,"percent_change":938,"volume":713,"transactions":9,"vwap":937},"2026-04-23",11.055,-1.43,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":616,"percent_change":944,"volume":701,"transactions":9,"vwap":943},"2026-04-22",11.276,11.207,11.215,-0.44,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-21",11.38,11.265,-0.15,-1.31,2400,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":533,"volume":958,"transactions":9,"vwap":956},"2026-04-20",11.47,11.395,11.415,-0.007,1900,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":820,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-17",11.46,11.48,11.422,0.37,4800,{"date":967,"open":968,"high":969,"low":947,"close":947,"change":475,"percent_change":970,"volume":809,"transactions":9,"vwap":947},"2026-04-16",11.385,11.4,-0.09,{"date":972,"open":962,"high":962,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-15",11.39,-0.126,-1.09,11200,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":717,"percent_change":982,"volume":664,"transactions":9,"vwap":981},"2026-04-14",11.61,11.501,11.516,0.03,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-13",11.43,11.512,0.092,0.81,800,{"date":991,"open":992,"high":993,"low":992,"close":17,"change":700,"percent_change":994,"volume":995,"transactions":9,"vwap":17},"2026-04-10",11.23,11.49,0.43,1300,{"date":997,"open":969,"high":969,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-09",11.371,0.152,1.35,5500,{"date":1003,"open":357,"high":992,"low":357,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-08",11.219,0.337,3.1,2700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":701,"transactions":9,"vwap":1011},"2026-04-07",10.825,10.882,-0.053,-0.48,{"date":1015,"open":920,"high":920,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":664,"transactions":9,"vwap":1016},"2026-04-06",10.935,-0.003,-0.03,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":668,"volume":713,"transactions":9,"vwap":1021},"2026-04-02",10.938,-0.018,{"date":1024,"open":1025,"high":926,"low":869,"close":1026,"change":1027,"percent_change":114,"volume":995,"transactions":9,"vwap":1026},"2026-04-01",10.97,10.956,0.13,{"date":1029,"open":572,"high":1030,"low":572,"close":1030,"change":1031,"percent_change":1032,"volume":675,"transactions":9,"vwap":1030},"2026-03-31",10.826,0.356,3.4,{"date":1034,"open":428,"high":428,"low":698,"close":695,"change":1017,"percent_change":1018,"volume":1035,"transactions":9,"vwap":695},"2026-03-30",3600,{"date":1037,"open":722,"high":722,"low":710,"close":710,"change":1038,"percent_change":1039,"volume":670,"transactions":9,"vwap":710},"2026-03-27",-0.042,-0.4,{"date":1041,"open":472,"high":437,"low":1042,"close":1042,"change":1043,"percent_change":902,"volume":1044,"transactions":9,"vwap":1042},"2026-03-26",10.515,-0.128,3300,{"date":1046,"open":436,"high":436,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-25",10.643,0.203,1.94,5100,{"date":1052,"open":1053,"high":698,"low":1053,"close":698,"change":1054,"percent_change":56,"volume":675,"transactions":9,"vwap":698},"2026-03-24",10.28,0.047,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":816,"transactions":9,"vwap":1058},"2026-03-23",10.398,10.393,0.323,3.21,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":541,"percent_change":1066,"volume":965,"transactions":9,"vwap":1065},"2026-03-20",10.17,10.195,10.07,-2.99,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1018,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-19",10.33,10.38,10.25,-0.29,2500,{"date":1075,"open":698,"high":1076,"low":699,"close":699,"change":1077,"percent_change":669,"volume":1078,"transactions":9,"vwap":699},"2026-03-18",10.466,-0.159,5800,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":664,"transactions":9,"vwap":1082},"2026-03-17",10.614,10.569,0.064,0.61,{"date":1086,"open":695,"high":678,"low":695,"close":678,"change":1087,"percent_change":596,"volume":989,"transactions":9,"vwap":678},"2026-03-16",0.145,{"date":1089,"open":1090,"high":1091,"low":1069,"close":1092,"change":644,"percent_change":292,"volume":1093,"transactions":9,"vwap":1092},"2026-03-13",10.342,10.445,10.36,6400,{"date":1095,"open":853,"high":853,"low":704,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-12",10.444,-0.33,-3.06,13600,{"date":1101,"open":510,"high":251,"low":795,"close":795,"change":717,"percent_change":149,"volume":1102,"transactions":9,"vwap":795},"2026-03-11",11000,{"date":1104,"open":661,"high":864,"low":661,"close":428,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":428},"2026-03-10",0.131,1.23,3200,{"date":1109,"open":203,"high":472,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-09",10.42,10.639,0.097,0.92,7600,{"date":1116,"open":1117,"high":481,"low":667,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-06",10.595,10.542,-0.133,-1.25,8200,{"date":1123,"open":510,"high":510,"low":480,"close":1124,"change":1125,"percent_change":1126,"volume":1114,"transactions":9,"vwap":1124},"2026-03-05",10.675,-0.265,-2.42,{"date":1128,"open":379,"high":874,"low":379,"close":920,"change":1129,"percent_change":197,"volume":664,"transactions":9,"vwap":920},"2026-03-04",0.167,{"date":1131,"open":837,"high":805,"low":667,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-03",10.773,-0.492,-4.37,9800,{"date":1137,"open":17,"high":17,"low":362,"close":948,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":948},"2026-03-02",-0.121,-1.06,13200,{"date":1142,"open":17,"high":954,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":781,"transactions":9,"vwap":1144},"2026-02-27",11.37,11.386,-0.079,-0.69,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-26",11.58,11.44,11.465,-0.155,-1.33,4200,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":663,"percent_change":629,"volume":822,"transactions":9,"vwap":1159},"2026-02-25",11.85,11.545,11.62,{"date":1161,"open":1162,"high":1162,"low":1163,"close":979,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":979},"2026-02-24",11.65,11.384,0.202,1.77,1800,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":306,"volume":1173,"transactions":9,"vwap":1171},"2026-02-23",11.198,11.496,11.408,-0.088,3500,{"date":1175,"open":1176,"high":1170,"low":1177,"close":1170,"change":1178,"percent_change":1179,"volume":989,"transactions":9,"vwap":1170},"2026-02-20",11.45,11.407,0.101,0.89,{"date":1181,"open":1182,"high":1150,"low":1183,"close":955,"change":1184,"percent_change":609,"volume":1099,"transactions":9,"vwap":955},"2026-02-19",11.31,11.281,0.021,{"date":1186,"open":1187,"high":947,"low":1188,"close":1189,"change":1190,"percent_change":1084,"volume":1191,"transactions":9,"vwap":1189},"2026-02-18",11.35,11.34,11.374,0.069,2100,{"date":1193,"open":947,"high":947,"low":1194,"close":1195,"change":1196,"percent_change":871,"volume":1135,"transactions":9,"vwap":1195},"2026-02-17",11.21,11.305,-0.08,{"date":1198,"open":18,"high":969,"low":18,"close":968,"change":644,"percent_change":1199,"volume":1200,"transactions":9,"vwap":968},"2026-02-13",-0.73,12800,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":484,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-12",11.7,11.469,-1.55,9400,{"date":1208,"open":1188,"high":1209,"low":1188,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-11",11.67,11.649,0.174,1.52,8300,{"date":1215,"open":1216,"high":1217,"low":969,"close":1218,"change":1219,"percent_change":222,"volume":763,"transactions":9,"vwap":1218},"2026-02-10",11.5,11.55,11.475,-0.022,{"date":1221,"open":1143,"high":1216,"low":1187,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-09",11.497,0.241,2.14,10800,{"date":1227,"open":332,"high":1228,"low":332,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-06",11.3,11.256,0.161,1.45,6500,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":668,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-05",11.2,11.095,-1.42,1600,{"date":1240,"open":1241,"high":1241,"low":992,"close":1242,"change":1243,"percent_change":1244,"volume":1225,"transactions":9,"vwap":1242},"2026-02-04",11.51,11.255,-0.249,-2.16,{"date":1246,"open":1247,"high":1159,"low":372,"close":1248,"change":1249,"percent_change":1250,"volume":1206,"transactions":9,"vwap":1248},"2026-02-03",11.59,11.504,0.279,2.49,{"date":1252,"open":1253,"high":889,"low":1253,"close":1254,"change":1255,"percent_change":505,"volume":1256,"transactions":9,"vwap":1254},"2026-02-02",11.17,11.225,0.006,3800,{"date":1258,"open":372,"high":1150,"low":1194,"close":1004,"change":1259,"percent_change":1260,"volume":1114,"transactions":9,"vwap":1004},"2026-01-30",-0.286,-2.49,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":711,"percent_change":645,"volume":898,"transactions":9,"vwap":1266},"2026-01-29",11.692,11.76,11.369,11.505,{"date":1268,"open":1203,"high":1269,"low":1216,"close":1270,"change":1271,"percent_change":1106,"volume":1272,"transactions":9,"vwap":1270},"2026-01-28",11.71,11.596,0.141,20200,{"date":1274,"open":1275,"high":962,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-27",11.33,11.455,0.251,2.24,8400,{"date":1281,"open":969,"high":969,"low":1282,"close":1283,"change":905,"percent_change":728,"volume":1284,"transactions":9,"vwap":1283},"2026-01-26",11.195,11.204,17400,{"date":1286,"open":324,"high":1287,"low":1288,"close":1289,"change":1105,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-23",11.239,11.099,11.228,1.18,23200,{"date":1293,"open":313,"high":1294,"low":313,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-22",11.24,11.097,0.162,1.48,21100,{"date":1300,"open":831,"high":920,"low":831,"close":1016,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1016},"2026-01-21",0.21,1.96,6900,{"date":1305,"open":437,"high":800,"low":1306,"close":650,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":650},"2026-01-20",10.652,0.085,0.8,14200,{"date":1311,"open":480,"high":437,"low":473,"close":447,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":447},"2026-01-16",0.035,0.33,11300,{"date":1316,"open":212,"high":565,"low":212,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-15",10.605,0.02,0.19,13000,{"date":1322,"open":1323,"high":1324,"low":463,"close":1325,"change":1326,"percent_change":1327,"volume":976,"transactions":9,"vwap":1325},"2026-01-14",10.541,10.628,10.585,0.095,0.91,{"date":1329,"open":480,"high":480,"low":662,"close":662,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":662},"2026-01-13",-0.025,-0.24,17800,{"date":1334,"open":203,"high":1317,"low":1335,"close":1042,"change":1336,"percent_change":99,"volume":1337,"transactions":9,"vwap":1042},"2026-01-12",10.46,0.055,71200,{"date":1339,"open":661,"high":194,"low":691,"close":1335,"change":282,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1335},"2026-01-09",0.77,35900,{"date":1343,"open":1071,"high":773,"low":1071,"close":1070,"change":19,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1070},"2026-01-08",0.97,85300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1053,"change":398,"percent_change":1139,"volume":913,"transactions":9,"vwap":1053},"2026-01-07",10.27,10.3,10.252,{"date":1352,"open":773,"high":773,"low":655,"close":655,"change":882,"percent_change":1353,"volume":1354,"transactions":9,"vwap":655},"2026-01-06",1.17,6000,{"date":1356,"open":1053,"high":1357,"low":1358,"close":1348,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1348},"2026-01-05",10.32,10.14,0.192,1.91,23600,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":821,"volume":692,"transactions":9,"vwap":1366},"2026-01-02",10.12,10.04,10.078,0.039,{"date":1369,"open":1370,"high":1358,"low":1371,"close":1371,"change":1372,"percent_change":533,"volume":1078,"transactions":9,"vwap":1371},"2025-12-31",10.09,10.039,-0.006,{"date":1374,"open":1364,"high":1364,"low":1375,"close":1375,"change":1376,"percent_change":104,"volume":675,"transactions":9,"vwap":1375},"2025-12-30",10.045,0.024,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1199,"volume":701,"transactions":9,"vwap":1380},"2025-12-29",10.02,10.021,-0.074,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":713,"transactions":9,"vwap":1385},"2025-12-26",10.1,10.095,0.115,1.15,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1138,"percent_change":902,"volume":675,"transactions":9,"vwap":1391},"2025-12-24",10.06,9.98,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":762,"volume":172,"transactions":9,"vwap":1396},"2025-12-23",10.061,10.11,10.101,0.137,{"date":1399,"open":1391,"high":1391,"low":1400,"close":1400,"change":737,"percent_change":663,"volume":989,"transactions":9,"vwap":1400},"2025-12-22",9.964,{"date":1402,"open":1379,"high":1365,"low":1403,"close":1403,"change":1404,"percent_change":335,"volume":1405,"transactions":9,"vwap":1403},"2025-12-19",9.963,-0.047,3100,{"date":1407,"open":1408,"high":1365,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-18",9.95,10.01,0.165,1.68,4300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1191,"transactions":9,"vwap":1417},"2025-12-17",9.85,9.86,9.845,-0.161,-1.61,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-16",10.05,10.0059996,-0.124,-1.22,5400,{"date":1428,"open":1063,"high":1063,"low":1429,"close":1430,"change":505,"percent_change":574,"volume":828,"transactions":9,"vwap":1430},"2025-12-15",10.123,10.13,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":609,"volume":172,"transactions":9,"vwap":1435},"2025-12-12",10.15,10.03,10.08,0.018,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":670,"transactions":9,"vwap":1439},"2025-12-11",10.062,0.127,1.28,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":860,"percent_change":505,"volume":1447,"transactions":9,"vwap":1446},"2025-12-10",9.89,9.96,9.935,6800,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":679,"percent_change":360,"volume":670,"transactions":9,"vwap":1450},"2025-12-09",9.93,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1017,"percent_change":1018,"volume":713,"transactions":9,"vwap":1453},"2025-12-08",9.892,{"date":1455,"open":1071,"high":1071,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1238,"transactions":9,"vwap":1456},"2025-12-05",9.895,-0.359,-3.5,{"date":1460,"open":1461,"high":1349,"low":1462,"close":1462,"change":1463,"percent_change":20,"volume":1464,"transactions":9,"vwap":1462},"2025-12-04",10.29,10.254,0.089,4000,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":982,"percent_change":466,"volume":172,"transactions":9,"vwap":1468},"2025-12-03",10.19,10.165,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":282,"percent_change":1308,"volume":670,"transactions":9,"vwap":1471},"2025-12-02",10.135,{"date":1473,"open":1435,"high":1384,"low":1474,"close":1475,"change":826,"percent_change":1146,"volume":1078,"transactions":9,"vwap":1475},"2025-12-01",10.054,10.055,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":629,"percent_change":119,"volume":701,"transactions":9,"vwap":1479},"2025-11-28",10.18,10.125,{"date":1481,"open":1391,"high":1482,"low":1445,"close":1482,"change":1483,"percent_change":1484,"volume":989,"transactions":9,"vwap":1482},"2025-11-26",10.035,0.205,2.09,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":19,"percent_change":1490,"volume":172,"transactions":9,"vwap":1489},"2025-11-25",9.813,9.84,9.83,1.03,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":35,"volume":1495,"transactions":9,"vwap":1493},"2025-11-24",9.73,0.056,15000,{"date":1497,"open":1415,"high":1415,"low":1498,"close":1498,"change":1017,"percent_change":1018,"volume":816,"transactions":9,"vwap":1498},"2025-11-21",9.674,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":701,"transactions":9,"vwap":1502},"2025-11-20",9.828,9.677,-0.261,-2.63,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1426,"transactions":9,"vwap":1509},"2025-11-19",9.88,9.94,9.938,0.083,0.84,{"date":1513,"open":1514,"high":1444,"low":1515,"close":1515,"change":1516,"percent_change":351,"volume":816,"transactions":9,"vwap":1515},"2025-11-18",9.886,9.855,-0.063,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":982,"volume":1522,"transactions":9,"vwap":1520},"2025-11-17",9.9,9.918,0.003,1500,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":512,"percent_change":276,"volume":724,"transactions":9,"vwap":1527},"2025-11-14",9.889,10,9.915,{"date":1529,"open":1526,"high":1530,"low":1526,"close":1530,"change":616,"percent_change":406,"volume":1191,"transactions":9,"vwap":1530},"2025-11-13",10.015,{"date":1532,"open":1430,"high":1358,"low":1533,"close":1533,"change":1018,"percent_change":519,"volume":1166,"transactions":9,"vwap":1533},"2025-11-12",10.065,{"date":1535,"open":1385,"high":1385,"low":1385,"close":1385,"change":1536,"percent_change":1537,"volume":670,"transactions":9,"vwap":1385},"2025-11-11",0.17,1.71,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":670,"transactions":9,"vwap":1540},"2025-11-10",9.925,0.07,0.71,{"date":1544,"open":1515,"high":1515,"low":1515,"close":1515,"change":1436,"percent_change":609,"volume":670,"transactions":9,"vwap":1515},"2025-11-07",{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1318,"volume":670,"transactions":9,"vwap":1547},"2025-11-06",9.837,0.002,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":670,"transactions":9,"vwap":1551},"2025-11-05",9.835,0.16,1.65,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":970,"percent_change":513,"volume":670,"transactions":9,"vwap":1556},"2025-11-04",9.675,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":663,"percent_change":19,"volume":776,"transactions":9,"vwap":1560},"2025-11-03",9.8,9.765,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":134,"volume":670,"transactions":9,"vwap":1563},"2025-10-31",9.755,0.045,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":670,"transactions":9,"vwap":1567},"2025-10-30",9.71,-0.051,-0.52,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":670,"transactions":9,"vwap":1572},"2025-10-29",9.761,0.061,0.63,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1326,"percent_change":743,"volume":670,"transactions":9,"vwap":1577},"2025-10-28",9.7,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":670,"transactions":9,"vwap":1581},"2025-10-27",9.67,9.605,0.125,1.32,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":526,"percent_change":728,"volume":816,"transactions":9,"vwap":1587},"2025-10-24",9.56,9.48,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1386,"percent_change":1106,"volume":658,"transactions":9,"vwap":1591},"2025-10-23",9.39,9.5,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":826,"percent_change":1595,"volume":670,"transactions":9,"vwap":1594},"2025-10-22",9.385,-0.74,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1552,"volume":670,"transactions":9,"vwap":1598},"2025-10-21",9.455,0.015,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-20",9.45,9.47,9.43,9.44,0.065,0.69,7700,{"date":1610,"open":1611,"high":1605,"low":1611,"close":1612,"change":615,"percent_change":616,"volume":1114,"transactions":9,"vwap":1612},"2025-10-17",9.34,9.375,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":548,"volume":670,"transactions":9,"vwap":1616},"2025-10-16",9.37,9.38,0.026,{"date":1619,"open":1590,"high":1605,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":692,"transactions":9,"vwap":1620},"2025-10-15",9.354,0.105,1.14,{"date":1624,"open":1625,"high":1615,"low":1626,"close":1627,"change":1312,"percent_change":360,"volume":1225,"transactions":9,"vwap":1627},"2025-10-14",9.22,9.21,9.249,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":670,"transactions":9,"vwap":1630},"2025-10-13",9.214,0.114,1.25,{"date":1634,"open":1635,"high":1635,"low":23,"close":23,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":23},"2025-10-10",9.28,-0.183,-1.97,22700,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":172,"transactions":9,"vwap":1642},"2025-10-09",9.35,9.283,-0.064,-0.68,{"date":1646,"open":1647,"high":1616,"low":1647,"close":1648,"change":1621,"percent_change":1622,"volume":791,"transactions":9,"vwap":1648},"2025-10-08",9.303,9.347,{"date":1650,"open":1615,"high":1615,"low":1651,"close":1651,"change":974,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-07",9.242,-1.35,14000,{"date":1655,"open":1602,"high":1602,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":670,"transactions":9,"vwap":1656},"2025-10-06",9.368,-0.032,-0.34,{"date":1660,"open":1605,"high":1602,"low":1661,"close":1661,"change":820,"percent_change":56,"volume":675,"transactions":9,"vwap":1661},"2025-10-03",9.4,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":870,"percent_change":390,"volume":1667,"transactions":9,"vwap":1666},"2025-10-02",9.42,9.33,9.358,52600,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":616,"percent_change":1671,"volume":670,"transactions":9,"vwap":1670},"2025-10-01",9.435,-0.53,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1018,"percent_change":1676,"volume":791,"transactions":9,"vwap":1675},"2025-09-30",9.49,9.485,-0.32,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1312,"percent_change":964,"volume":713,"transactions":9,"vwap":1680},"2025-09-29",9.52,9.515,{"date":1682,"open":1587,"high":1587,"low":1587,"close":1587,"change":663,"percent_change":1683,"volume":670,"transactions":9,"vwap":1587},"2025-09-26",0.11,{"date":1685,"open":1587,"high":1591,"low":1603,"close":1603,"change":1686,"percent_change":1687,"volume":781,"transactions":9,"vwap":1603},"2025-09-25",-0.175,-1.81,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":526,"volume":1693,"transactions":9,"vwap":1691},"2025-09-24",9.66,9.645,-0.002,2200,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":344,"volume":828,"transactions":9,"vwap":1698},"2025-09-23",9.6,9.788,9.647,0.081,{"date":1701,"open":1664,"high":1702,"low":1664,"close":1702,"change":790,"percent_change":1313,"volume":670,"transactions":9,"vwap":1702},"2025-09-22",9.566,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":670,"transactions":9,"vwap":1705},"2025-09-19",9.535,-0.035,-0.37,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1012,"percent_change":1712,"volume":701,"transactions":9,"vwap":1711},"2025-09-18",9.76,9.57,-0.55,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1657,"percent_change":1097,"volume":670,"transactions":9,"vwap":1715},"2025-09-17",9.623,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1564,"percent_change":124,"volume":670,"transactions":9,"vwap":1718},"2025-09-16",9.655,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1353,"volume":670,"transactions":9,"vwap":1721},"2025-09-15",9.61,0.111,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":670,"transactions":9,"vwap":1725},"2025-09-12",9.499,-0.026,-0.27,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":114,"volume":701,"transactions":9,"vwap":1731},"2025-09-11",9.511,9.525,0.113,{"date":1734,"open":1605,"high":1605,"low":1735,"close":1735,"change":475,"percent_change":398,"volume":664,"transactions":9,"vwap":1735},"2025-09-10",9.412,{"date":1737,"open":1738,"high":1603,"low":1738,"close":1739,"change":1740,"percent_change":104,"volume":1354,"transactions":9,"vwap":1739},"2025-09-09",9.41,9.422,0.023,{"date":1742,"open":1604,"high":1604,"low":1743,"close":1743,"change":1744,"percent_change":245,"volume":675,"transactions":9,"vwap":1743},"2025-09-08",9.399,-0.106,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":415,"volume":1750,"transactions":9,"vwap":1748},"2025-09-05",9.53,9.505,0.109,15900,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1083,"percent_change":1607,"volume":670,"transactions":9,"vwap":1753},"2025-09-04",9.396,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1372,"percent_change":533,"volume":1757,"transactions":9,"vwap":1756},"2025-09-03",9.332,4363,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1712,"volume":1763,"transactions":9,"vwap":1761},"2025-09-02",9.24,9.338,-0.052,8700,{"date":1765,"open":1602,"high":1602,"low":1590,"close":1590,"change":1018,"percent_change":1676,"volume":670,"transactions":9,"vwap":1590},"2025-08-29",{"date":1767,"open":1603,"high":1587,"low":1664,"close":1664,"change":1386,"percent_change":1768,"volume":776,"transactions":9,"vwap":1664},"2025-08-28",1.24,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":656,"percent_change":1772,"volume":670,"transactions":9,"vwap":1771},"2025-08-27",9.305,0.65,{"date":1774,"open":1775,"high":1775,"low":1760,"close":1776,"change":526,"percent_change":906,"volume":1777,"transactions":9,"vwap":1776},"2025-08-26",9.29,9.245,13800,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":457,"volume":670,"transactions":9,"vwap":1780},"2025-08-25",9.265,-0.046,{"date":1783,"open":1665,"high":1665,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-08-22",9.311,0.211,2.32,26000,{"date":1789,"open":23,"high":23,"low":23,"close":23,"change":1521,"percent_change":982,"volume":670,"transactions":9,"vwap":23},"2025-08-21",{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":629,"volume":670,"transactions":9,"vwap":1792},"2025-08-20",9.097,0.008,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":670,"transactions":9,"vwap":1796},"2025-08-19",9.089,-0.163,-1.76,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-08-18",9.252,0.032,0.35,8,{"date":1806,"open":1625,"high":1625,"low":1625,"close":1625,"change":1054,"percent_change":93,"volume":670,"transactions":9,"vwap":1625},"2025-08-15",{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":669,"volume":224,"transactions":9,"vwap":1809},"2025-08-14",9.173,-0.14,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":475,"percent_change":398,"volume":670,"transactions":9,"vwap":1813},"2025-08-13",9.313,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1296,"percent_change":1165,"volume":670,"transactions":9,"vwap":1816},"2025-08-12",9.323,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":670,"transactions":9,"vwap":1819},"2025-08-11",9.161,-0.089,-0.96,{"date":1823,"open":1775,"high":1775,"low":1824,"close":1824,"change":1404,"percent_change":70,"volume":675,"transactions":9,"vwap":1824},"2025-08-08",9.25,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":673,"percent_change":1828,"volume":670,"transactions":9,"vwap":1827},"2025-08-07",9.297,1.47,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":670,"transactions":9,"vwap":1831},"2025-08-06",9.162,0.157,1.74,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":269,"volume":670,"transactions":9,"vwap":1836},"2025-08-05",9.0050001,0.059,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":670,"transactions":9,"vwap":1840},"2025-08-04",8.946,0.053,0.6,{"date":1844,"open":174,"high":174,"low":174,"close":174,"change":1845,"percent_change":326,"volume":670,"transactions":9,"vwap":174},"2025-08-01",-0.011,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":306,"volume":670,"transactions":9,"vwap":1848},"2025-07-31",8.904,-0.069,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1781,"percent_change":70,"volume":1854,"transactions":9,"vwap":1853},"2025-07-30",9,8.973,1700,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":282,"percent_change":1179,"volume":670,"transactions":9,"vwap":1857},"2025-07-29",9.019,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":670,"transactions":9,"vwap":1860},"2025-07-28",8.939,-0.127,-1.4,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1707,"volume":1867,"transactions":9,"vwap":1865},"2025-07-25",9.066,-0.034,7,{"date":1869,"open":23,"high":23,"low":23,"close":23,"change":663,"percent_change":1683,"volume":670,"transactions":9,"vwap":23},"2025-07-24",{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1632,"volume":670,"transactions":9,"vwap":1872},"2025-07-23",9.09,0.112,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":670,"transactions":9,"vwap":1876},"2025-07-22",8.978,-0.037,-0.41,{"date":1880,"open":1738,"high":1738,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":675,"transactions":9,"vwap":1881},"2025-07-21",9.015,-0.182,-1.98,{"date":1885,"open":1886,"high":1493,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":816,"transactions":9,"vwap":1887},"2025-07-18",9.32,9.197,0.029,0.32,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1828,"volume":670,"transactions":9,"vwap":1892},"2025-07-17",9.168,0.133,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":796,"percent_change":466,"volume":658,"transactions":9,"vwap":1897},"2025-07-16",9.17,9.035,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1521,"percent_change":982,"volume":670,"transactions":9,"vwap":1900},"2025-07-15",9.0080004,{"date":178,"open":1836,"high":1836,"low":1836,"close":1836,"change":687,"percent_change":687,"volume":171,"transactions":9,"vwap":1836}]