[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REK":3,"homepage-market-summary":29,"stock-historical-REK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REK","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},"ProShares Short Real Estate","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5383,0.424404,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.72,16.92,16.661,16.91,-0.19,-1.12,39708.507904,17.64,14.89,12821.664051964142,66.5,4164,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},11648,4251637.677043,-3.46,"2025-04-24",[182,185,195,206,216,225,235,244,253,262,272,281,292,301,311,322,329,338,348,356,365,374,383,393,401,412,421,430,439,447,456,465,474,484,495,505,514,524,532,543,551,559,568,576,583,591,600,607,614,623,632,639,648,656,665,673,682,690,699,707,714,723,729,734,741,746,751,755,759,763,768,773,777,781,787,792,797,803,809,814,819,823,827,833,838,843,848,855,862,868,874,877,881,884,887,891,895,900,904,908,911,916,918,922,925,928,931,934,939,942,947,952,955,960,962,965,968,971,974,978,983,987,992,996,999,1003,1008,1014,1019,1024,1030,1035,1043,1050,1055,1060,1065,1071,1077,1082,1087,1090,1094,1098,1102,1107,1111,1115,1121,1124,1128,1131,1134,1136,1140,1144,1147,1149,1152,1154,1158,1162,1165,1168,1171,1174,1178,1184,1189,1195,1201,1205,1209,1212,1218,1220,1223,1226,1229,1233,1238,1242,1247,1251,1257,1261,1266,1270,1274,1279,1284,1287,1291,1294,1297,1299,1302,1307,1312,1318,1323,1327,1332,1338,1342,1344,1347,1349,1351,1354,1357,1359,1363,1365,1367,1372,1375,1377,1381,1383,1385,1389,1393,1395,1398,1400,1402,1405,1408,1410,1413,1415,1418,1420,1422,1425,1429,1431,1436,1439,1442,1447,1450,1453,1456,1460,1464,1468,1472,1475,1477,1480,1484,1486,1488,1491,1494,1497,1500,1502,1504,1509,1512,1516,1518,1520,1523,1526,1528,1531,1533,1535,1537,1540,1544,1546,1548,1550,1553,1555,1557,1559,1561,1565,1568,1571,1573,1576,1578,1581,1583,1585,1588,1590,1593,1595,1598,1602,1604,1608,1610,1614,1616,1619,1621,1625,1627,1629,1631,1633,1636,1638,1640,1642,1645,1647,1650,1652,1654,1656,1658,1661,1665,1669,1672,1676,1678,1681,1684,1686,1688,1690,1693,1695,1698,1700,1702,1704,1706,1708,1711,1714,1717,1721,1726,1730,1734,1737,1739,1742,1746,1748,1751,1753,1755,1757,1759,1761,1763,1767,1769,1771,1774,1776,1778],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},222,16.7312,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",16.89,16.9748,16.835,0.06,0.36,69203.376044,207,16.8807,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",16.77,16.869,16.67,16.85,-0.04,-0.24,43171.841304,243,16.7915,{"date":207,"open":208,"high":209,"low":210,"close":187,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",16.88,16.989,16.879,0.11,0.66,166129.584848,409,16.9313,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",16.55,16.78,0.16,0.96,26172.900922,201,16.7154,{"date":226,"open":199,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",16.69,16.56,16.62,0.03,0.18,65985.989784,254,16.6463,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":190,"percent_change":191,"volume":241,"transactions":242,"vwap":243},"2026-09-28",16.63,16.64,16.465,16.59,18811.914858,194,16.5884,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":191,"volume":250,"transactions":251,"vwap":252},"2026-09-25",16.41,16.595,16.53,0.0586,32059.149141,232,16.5206,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":101,"volume":259,"transactions":260,"vwap":261},"2026-09-24",16.38,16.4714,16.33,0.0864,45975.604316,208,16.3923,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",16.24,16.385,16.2,0.1392,0.86,12641.63358,173,16.3226,{"date":273,"open":274,"high":275,"low":266,"close":276,"change":277,"percent_change":88,"volume":278,"transactions":279,"vwap":280},"2026-09-22",16.22,16.26,16.2458,0.0358,2867.903497,57,16.2376,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",16.25,16.3,16.19,16.21,-0.165,-1.01,19421.584431,127,16.2371,{"date":293,"open":257,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",16.375,16.27,0.165,1.02,7524.257787,91,16.3057,{"date":302,"open":303,"high":304,"low":305,"close":286,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",16.18,16.2286,16.14,-0.0338,-0.21,13150.812087,110,16.1797,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",16.085,16.325,16.001,16.2438,0.1038,0.64,17602.812223,178,16.1102,{"date":323,"open":305,"high":324,"low":305,"close":305,"change":325,"percent_change":190,"volume":326,"transactions":327,"vwap":328},"2026-09-15",16.28,0.01,79044.77251,217,16.1853,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":211,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",15.975,16.16,16.13,0.69,14290.038124,97,16.1165,{"date":339,"open":340,"high":341,"low":342,"close":340,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",16.02,16.059,15.97,-0.1499,-0.93,9198.541083,78,16.0175,{"date":349,"open":350,"high":303,"low":350,"close":351,"change":352,"percent_change":141,"volume":353,"transactions":354,"vwap":355},"2026-09-10",16,16.1699,0.1699,9743.433595,88,16.114,{"date":357,"open":358,"high":340,"low":359,"close":350,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",15.9,15.83,0.15,0.95,11769.81616,98,15.988,{"date":366,"open":359,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",15.85,15.71,0.0299,0.19,3159.228159,53,15.7865,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",15.72,15.8201,0.1134,0.72,6013.344613,76,15.7714,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",15.74,15.82,15.7067,-0.1587,-1,6360.580203,94,15.7666,{"date":394,"open":368,"high":395,"low":368,"close":396,"change":397,"percent_change":51,"volume":398,"transactions":399,"vwap":400},"2026-09-02",15.89,15.8654,0.0781,13001.1547,106,15.856,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",15.719,15.7996,15.7,15.7873,0.0677,0.43,2811.163631,59,15.7606,{"date":413,"open":414,"high":415,"low":368,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":391,"vwap":420},"2026-08-31",15.75,15.81,15.7196,0.1168,0.75,7283.987859,15.7759,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":126,"volume":427,"transactions":428,"vwap":429},"2026-08-28",15.4908,15.63,15.6028,0.0732,13795.67444,77,15.5898,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",15.445,15.5296,0.1581,1.03,1789.290095,45,15.4926,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":51,"volume":444,"transactions":445,"vwap":446},"2026-08-26",15.26,15.3715,0.0748,1013.194183,50,15.324,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",15.27,15.2967,-0.0133,-0.09,371.475038,44,15.2777,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",15.43,15.31,-0.0708,-0.46,2269.882803,56,15.3286,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":325,"volume":471,"transactions":472,"vwap":473},"2026-08-21",15.3199,15.41,15.3808,0.0008,4107.140756,67,15.3737,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",15.4,15.32,15.38,-0.0361,-0.23,2724.943342,83,15.3535,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",15.396,15.48,15.39,15.4161,-0.0935,-0.6,18518.009653,101,15.4289,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":381,"vwap":504},"2026-08-18",15.42,15.51,15.36,15.5096,0.0496,0.32,3761.887201,15.4596,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":472,"vwap":513},"2026-08-17",15.35,15.485,15.46,0.1478,0.97,5131.805431,15.447,{"date":515,"open":516,"high":507,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",15.3,15.295,15.3122,-0.0278,-0.18,1595.027856,74,15.3136,{"date":525,"open":478,"high":476,"low":477,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",15.34,-0.2322,-1.49,8219.94981,129,15.3773,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",15.64,15.641,15.55,15.5722,-0.1432,-0.91,4052.884469,68,15.5865,{"date":544,"open":545,"high":546,"low":534,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":299,"vwap":550},"2026-08-11",15.65,15.7154,0.1254,0.8,2692.008234,15.6492,{"date":552,"open":497,"high":534,"low":497,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",15.59,0.1964,1.28,3447.478408,109,15.5896,{"date":560,"open":487,"high":487,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",15.3899,15.3936,-0.0664,-0.43,1928.754609,82,15.3922,{"date":569,"open":570,"high":571,"low":570,"close":509,"change":572,"percent_change":573,"volume":574,"transactions":472,"vwap":575},"2026-08-06",15.375,15.47,0.1588,1.04,9235.226518,15.4394,{"date":577,"open":476,"high":476,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":454,"vwap":582},"2026-08-05",15.3012,-0.0086,-0.06,1165.06523,15.3844,{"date":584,"open":478,"high":536,"low":517,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",15.3098,0.0139,0.09,10195.231312,113,15.3633,{"date":592,"open":593,"high":478,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",15.28,15.2959,-0.0541,-0.35,1987.717318,60,15.3474,{"date":601,"open":478,"high":602,"low":459,"close":507,"change":603,"percent_change":604,"volume":605,"transactions":279,"vwap":606},"2026-07-31",15.385,0.08,0.52,2212.909166,15.3478,{"date":608,"open":609,"high":507,"low":609,"close":449,"change":610,"percent_change":611,"volume":612,"transactions":299,"vwap":613},"2026-07-30",15.22,0.2185,1.45,4682.804275,15.2911,{"date":615,"open":71,"high":616,"low":71,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",15.08,15.0515,0.0392,0.26,2543.086579,62,15.0565,{"date":624,"open":625,"high":626,"low":25,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",14.905,15.0123,-0.0677,-0.45,3310.332406,51,14.9151,{"date":633,"open":616,"high":634,"low":635,"close":616,"change":151,"percent_change":636,"volume":637,"transactions":299,"vwap":638},"2026-07-27",15.11,15.04,0.27,6738.491665,15.0825,{"date":640,"open":641,"high":642,"low":643,"close":635,"change":644,"percent_change":645,"volume":646,"transactions":557,"vwap":647},"2026-07-24",15.19,15.238,15,-0.3424,-2.23,4857.866076,15.0462,{"date":649,"open":497,"high":497,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":522,"vwap":655},"2026-07-23",15.2675,15.3824,0.0385,0.25,8390.011259,15.3315,{"date":657,"open":658,"high":507,"low":659,"close":660,"change":190,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",15.275,15.2241,15.3439,0.39,5391.151317,85,15.3118,{"date":666,"open":593,"high":516,"low":667,"close":668,"change":669,"percent_change":325,"volume":670,"transactions":671,"vwap":672},"2026-07-21",15.23,15.2839,0.0018,6672.453546,84,15.2767,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":408,"volume":679,"transactions":680,"vwap":681},"2026-07-20",15.205,15.3245,15.2821,0.065,1376.025925,73,15.251,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":106,"volume":687,"transactions":688,"vwap":689},"2026-07-17",15.07,15.2171,0.0362,1258.1167,64,15.0789,{"date":691,"open":593,"high":593,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",15.18,15.1809,-0.3032,-1.96,2703.854427,61,15.2367,{"date":700,"open":487,"high":701,"low":487,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":410,"vwap":706},"2026-07-15",15.5209,15.4841,-0.0159,-0.1,2945.63992,15.4838,{"date":708,"open":468,"high":424,"low":468,"close":709,"change":710,"percent_change":604,"volume":711,"transactions":712,"vwap":713},"2026-07-14",15.5,0.0805,181773.367548,128,15.5821,{"date":715,"open":476,"high":709,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",15.37,15.4195,-0.0605,-0.39,2774.986165,58,15.4514,{"date":724,"open":725,"high":725,"low":487,"close":487,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":487},"2026-07-10",15.68,-0.13,-0.83,25800,{"date":730,"open":731,"high":732,"low":709,"close":732,"change":325,"percent_change":190,"volume":733,"transactions":9,"vwap":732},"2026-07-09",15.53,15.61,6800,{"date":735,"open":458,"high":736,"low":458,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",15.62,15.6,0.23,1.5,22900,{"date":742,"open":743,"high":716,"low":609,"close":716,"change":480,"percent_change":744,"volume":745,"transactions":9,"vwap":716},"2026-07-07",15.33,-1.47,11300,{"date":747,"open":488,"high":424,"low":488,"close":737,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":737},"2026-07-06",0.2,1.3,6300,{"date":752,"open":553,"high":553,"low":476,"close":476,"change":753,"percent_change":754,"volume":733,"transactions":9,"vwap":476},"2026-07-02",-0.2,-1.28,{"date":756,"open":405,"high":405,"low":709,"close":737,"change":757,"percent_change":21,"volume":758,"transactions":9,"vwap":737},"2026-07-01",-0.03,29800,{"date":760,"open":498,"high":424,"low":498,"close":424,"change":761,"percent_change":762,"volume":733,"transactions":9,"vwap":424},"2026-06-30",0.28,1.82,{"date":764,"open":449,"high":765,"low":449,"close":507,"change":220,"percent_change":766,"volume":767,"transactions":9,"vwap":507},"2026-06-29",15.44,1.05,7100,{"date":769,"open":716,"high":716,"low":641,"close":641,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":641},"2026-06-26",-0.27,-1.75,32600,{"date":774,"open":458,"high":553,"low":458,"close":509,"change":775,"percent_change":775,"volume":776,"transactions":9,"vwap":509},"2026-06-25",0,4200,{"date":778,"open":458,"high":731,"low":458,"close":509,"change":452,"percent_change":779,"volume":780,"transactions":9,"vwap":509},"2026-06-24",-0.58,3700,{"date":782,"open":405,"high":783,"low":731,"close":536,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":536},"2026-06-23",15.73,-0.22,-1.4,6400,{"date":788,"open":359,"high":367,"low":789,"close":789,"change":111,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-22",15.77,-1.07,4400,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":151,"percent_change":653,"volume":796,"transactions":9,"vwap":795},"2026-06-18",15.8,15.94,1100,{"date":798,"open":737,"high":799,"low":737,"close":358,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":358},"2026-06-17",15.95,0.38,2.45,5800,{"date":804,"open":709,"high":805,"low":806,"close":807,"change":757,"percent_change":21,"volume":808,"transactions":9,"vwap":807},"2026-06-16",15.54,15.45,15.52,3500,{"date":810,"open":716,"high":811,"low":716,"close":536,"change":81,"percent_change":812,"volume":813,"transactions":9,"vwap":536},"2026-06-15",15.58,0.91,2400,{"date":815,"open":765,"high":487,"low":478,"close":468,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":468},"2026-06-12",-0.14,-0.9,3000,{"date":820,"open":821,"high":736,"low":571,"close":536,"change":230,"percent_change":370,"volume":822,"transactions":9,"vwap":536},"2026-06-11",15.49,2100,{"date":824,"open":821,"high":807,"low":806,"close":807,"change":201,"percent_change":825,"volume":826,"transactions":9,"vwap":807},"2026-06-10",-0.26,10600,{"date":828,"open":725,"high":725,"low":487,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-09",15.56,-0.32,-2.02,1500,{"date":834,"open":405,"high":395,"low":725,"close":835,"change":761,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-08",15.88,1.79,8600,{"date":839,"open":545,"high":545,"low":829,"close":737,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":737},"2026-06-05",-0.16,-1.02,1200,{"date":844,"open":358,"high":795,"low":385,"close":845,"change":202,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-04",15.76,-1.5,1700,{"date":849,"open":850,"high":850,"low":851,"close":350,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":350},"2026-06-03",16.059999,15.93,-0.08,-0.5,2000,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-02",16.12,16.08,-0.05,-0.31,6500,{"date":863,"open":864,"high":333,"low":865,"close":333,"change":619,"percent_change":866,"volume":867,"transactions":9,"vwap":333},"2026-06-01",16.09,16.030001,1.64,12600,{"date":869,"open":367,"high":835,"low":870,"close":871,"change":872,"percent_change":873,"volume":837,"transactions":9,"vwap":871},"2026-05-29",15.84,15.87,0.13,0.83,{"date":875,"open":424,"high":385,"low":736,"close":385,"change":603,"percent_change":95,"volume":876,"transactions":9,"vwap":385},"2026-05-28",8200,{"date":878,"open":534,"high":368,"low":807,"close":879,"change":151,"percent_change":619,"volume":880,"transactions":9,"vwap":879},"2026-05-27",15.66,10300,{"date":882,"open":536,"high":545,"low":536,"close":736,"change":757,"percent_change":21,"volume":883,"transactions":9,"vwap":736},"2026-05-26",10900,{"date":885,"open":886,"high":376,"low":545,"close":545,"change":757,"percent_change":21,"volume":733,"transactions":9,"vwap":545},"2026-05-22",15.69,{"date":888,"open":725,"high":414,"low":725,"close":725,"change":889,"percent_change":580,"volume":890,"transactions":9,"vwap":725},"2026-05-21",-0.01,2700,{"date":892,"open":851,"high":851,"low":886,"close":886,"change":753,"percent_change":893,"volume":894,"transactions":9,"vwap":886},"2026-05-20",-1.26,5000,{"date":896,"open":795,"high":897,"low":395,"close":395,"change":201,"percent_change":898,"volume":899,"transactions":9,"vwap":395},"2026-05-19",15.98,-0.25,2800,{"date":901,"open":303,"high":303,"low":851,"close":851,"change":784,"percent_change":902,"volume":903,"transactions":9,"vwap":851},"2026-05-18",-1.36,4100,{"date":905,"open":350,"high":906,"low":350,"close":906,"change":619,"percent_change":866,"volume":907,"transactions":9,"vwap":906},"2026-05-15",16.15,2600,{"date":909,"open":845,"high":395,"low":376,"close":395,"change":220,"percent_change":297,"volume":910,"transactions":9,"vwap":395},"2026-05-14",3800,{"date":912,"open":913,"high":913,"low":368,"close":783,"change":211,"percent_change":914,"volume":915,"transactions":9,"vwap":783},"2026-05-13",15.86,0.7,8900,{"date":917,"open":829,"high":376,"low":829,"close":736,"change":889,"percent_change":580,"volume":767,"transactions":9,"vwap":736},"2026-05-12",{"date":919,"open":545,"high":725,"low":737,"close":424,"change":920,"percent_change":726,"volume":921,"transactions":9,"vwap":424},"2026-05-11",-0.02,8000,{"date":923,"open":737,"high":376,"low":553,"close":545,"change":859,"percent_change":830,"volume":924,"transactions":9,"vwap":545},"2026-05-08",16600,{"date":926,"open":424,"high":783,"low":736,"close":405,"change":360,"percent_change":221,"volume":927,"transactions":9,"vwap":405},"2026-05-07",3200,{"date":929,"open":732,"high":424,"low":731,"close":536,"change":784,"percent_change":785,"volume":930,"transactions":9,"vwap":536},"2026-05-06",3400,{"date":932,"open":415,"high":871,"low":783,"close":789,"change":920,"percent_change":726,"volume":933,"transactions":9,"vwap":789},"2026-05-05",104600,{"date":935,"open":845,"high":359,"low":725,"close":936,"change":937,"percent_change":58,"volume":938,"transactions":9,"vwap":936},"2026-05-04",15.79,0.07,7600,{"date":940,"open":725,"high":376,"low":424,"close":376,"change":190,"percent_change":800,"volume":941,"transactions":9,"vwap":376},"2026-05-01",10400,{"date":943,"open":358,"high":358,"low":509,"close":879,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":879},"2026-04-30",-0.28,-1.76,11100,{"date":948,"open":949,"high":897,"low":950,"close":795,"change":872,"percent_change":951,"volume":910,"transactions":9,"vwap":795},"2026-04-29",15.92,15.91,0.82,{"date":953,"open":795,"high":795,"low":794,"close":415,"change":753,"percent_change":954,"volume":910,"transactions":9,"vwap":415},"2026-04-28",-1.25,{"date":956,"open":835,"high":957,"low":835,"close":957,"change":81,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-27",16.01,0.88,6000,{"date":961,"open":794,"high":871,"low":936,"close":871,"change":190,"percent_change":800,"volume":883,"transactions":9,"vwap":871},"2026-04-24",{"date":963,"open":871,"high":949,"low":415,"close":415,"change":753,"percent_change":954,"volume":964,"transactions":9,"vwap":415},"2026-04-23",6900,{"date":966,"open":386,"high":865,"low":386,"close":957,"change":81,"percent_change":958,"volume":967,"transactions":9,"vwap":957},"2026-04-22",14700,{"date":969,"open":732,"high":871,"low":732,"close":871,"change":761,"percent_change":970,"volume":890,"transactions":9,"vwap":871},"2026-04-21",1.8,{"date":972,"open":545,"high":725,"low":553,"close":553,"change":757,"percent_change":21,"volume":973,"transactions":9,"vwap":553},"2026-04-20",5200,{"date":975,"open":414,"high":789,"low":737,"close":736,"change":898,"percent_change":976,"volume":977,"transactions":9,"vwap":736},"2026-04-17",-1.58,12700,{"date":979,"open":358,"high":980,"low":913,"close":871,"change":816,"percent_change":981,"volume":982,"transactions":9,"vwap":871},"2026-04-16",15.96,-0.87,20000,{"date":984,"open":850,"high":985,"low":957,"close":957,"change":986,"percent_change":872,"volume":890,"transactions":9,"vwap":957},"2026-04-15",16.1,0.02,{"date":988,"open":305,"high":305,"low":897,"close":989,"change":111,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-14",15.99,-1.05,7300,{"date":993,"open":994,"high":994,"low":906,"close":332,"change":580,"percent_change":995,"volume":767,"transactions":9,"vwap":332},"2026-04-13",16.35,-0.37,{"date":997,"open":285,"high":324,"low":285,"close":274,"change":920,"percent_change":998,"volume":899,"transactions":9,"vwap":274},"2026-04-10",-0.12,{"date":1000,"open":1001,"high":1001,"low":985,"close":264,"change":726,"percent_change":1002,"volume":964,"transactions":9,"vwap":264},"2026-04-09",16.37,-0.79,{"date":1004,"open":257,"high":1005,"low":257,"close":1001,"change":770,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1001},"2026-04-08",16.43,-1.62,18300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":238,"change":775,"percent_change":775,"volume":1013,"transactions":9,"vwap":238},"2026-04-07",16.7,16.71,16.61,11000,{"date":1015,"open":237,"high":1016,"low":1017,"close":238,"change":757,"percent_change":520,"volume":1018,"transactions":9,"vwap":238},"2026-04-06",16.65,16.6,13200,{"date":1020,"open":1021,"high":1021,"low":199,"close":199,"change":825,"percent_change":1022,"volume":1023,"transactions":9,"vwap":199},"2026-04-02",17.16,-1.54,11900,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":580,"percent_change":596,"volume":1029,"transactions":9,"vwap":1028},"2026-04-01",16.86,16.96,16.93,4700,{"date":1031,"open":1032,"high":1032,"low":1028,"close":1033,"change":825,"percent_change":1034,"volume":750,"transactions":9,"vwap":1033},"2026-03-31",17.14,16.99,-1.51,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-03-30",17.22,17.25,17.049999,-0.07,-0.4,9100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":37,"volume":1049,"transactions":9,"vwap":1047},"2026-03-27",17.33,17.15,17.32,0.1,14300,{"date":1051,"open":1052,"high":1038,"low":1053,"close":1037,"change":775,"percent_change":775,"volume":1054,"transactions":9,"vwap":1037},"2026-03-26",17.24,17.09,16900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1037,"change":852,"percent_change":461,"volume":941,"transactions":9,"vwap":1037},"2026-03-25",17.21,17.27,17.1,{"date":1061,"open":1038,"high":1062,"low":1032,"close":1062,"change":220,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-24",17.3,0.93,74900,{"date":1066,"open":1067,"high":1032,"low":1068,"close":1032,"change":726,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1032},"2026-03-23",17.11,16.97,-0.75,12300,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1058,"change":101,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1058},"2026-03-20",16.75,17.31,3.17,25200,{"date":1078,"open":17,"high":1079,"low":199,"close":1080,"change":190,"percent_change":191,"volume":1081,"transactions":9,"vwap":1080},"2026-03-19",16.82,16.74,24800,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":653,"percent_change":1086,"volume":1029,"transactions":9,"vwap":1085},"2026-03-18",16.51,16.68,1.52,{"date":1088,"open":994,"high":1005,"low":1089,"close":1005,"change":201,"percent_change":202,"volume":1013,"transactions":9,"vwap":1005},"2026-03-17",16.31,{"date":1091,"open":1084,"high":1084,"low":255,"close":1092,"change":998,"percent_change":65,"volume":1093,"transactions":9,"vwap":1092},"2026-03-16",16.47,13400,{"date":1095,"open":1096,"high":240,"low":1097,"close":240,"change":201,"percent_change":202,"volume":818,"transactions":9,"vwap":240},"2026-03-13",16.46,16.45,{"date":1099,"open":227,"high":227,"low":1100,"close":237,"change":1048,"percent_change":1101,"volume":991,"transactions":9,"vwap":237},"2026-03-12",16.54,0.6,{"date":1103,"open":1005,"high":218,"low":1005,"close":248,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":248},"2026-03-11",0.21,1.29,8700,{"date":1108,"open":257,"high":257,"low":266,"close":1109,"change":325,"percent_change":190,"volume":1110,"transactions":9,"vwap":1109},"2026-03-10",16.32,11200,{"date":1112,"open":1113,"high":199,"low":1089,"close":1089,"change":920,"percent_change":998,"volume":1114,"transactions":9,"vwap":1089},"2026-03-09",16.5,73200,{"date":1116,"open":1117,"high":1118,"low":1089,"close":257,"change":231,"percent_change":1119,"volume":1120,"transactions":9,"vwap":257},"2026-03-06",16.34,16.4,1.11,25300,{"date":1122,"open":1123,"high":275,"low":906,"close":906,"change":220,"percent_change":174,"volume":946,"transactions":9,"vwap":906},"2026-03-05",16.17,{"date":1125,"open":1126,"high":906,"low":989,"close":989,"change":757,"percent_change":21,"volume":1127,"transactions":9,"vwap":989},"2026-03-04",16.11,16100,{"date":1129,"open":283,"high":283,"low":897,"close":340,"change":587,"percent_change":1130,"volume":786,"transactions":9,"vwap":340},"2026-03-03",0.56,{"date":1132,"open":865,"high":865,"low":851,"close":851,"change":757,"percent_change":21,"volume":1133,"transactions":9,"vwap":851},"2026-03-02",5300,{"date":1135,"open":350,"high":340,"low":358,"close":980,"change":852,"percent_change":853,"volume":861,"transactions":9,"vwap":980},"2026-02-27",{"date":1137,"open":1138,"high":1138,"low":957,"close":1138,"change":859,"percent_change":860,"volume":1139,"transactions":9,"vwap":1138},"2026-02-26",16.040001,5400,{"date":1141,"open":1142,"high":857,"low":1142,"close":864,"change":1048,"percent_change":1143,"volume":1106,"transactions":9,"vwap":864},"2026-02-25",16.049999,0.63,{"date":1145,"open":980,"high":1138,"low":980,"close":989,"change":757,"percent_change":21,"volume":1146,"transactions":9,"vwap":989},"2026-02-24",4600,{"date":1148,"open":285,"high":285,"low":799,"close":340,"change":757,"percent_change":21,"volume":733,"transactions":9,"vwap":340},"2026-02-23",{"date":1150,"open":857,"high":906,"low":1142,"close":1142,"change":726,"percent_change":1151,"volume":1139,"transactions":9,"vwap":1142},"2026-02-20",-0.8,{"date":1153,"open":985,"high":286,"low":985,"close":303,"change":937,"percent_change":408,"volume":780,"transactions":9,"vwap":303},"2026-02-19",{"date":1155,"open":871,"high":305,"low":871,"close":1126,"change":1104,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1126},"2026-02-18",1.32,16200,{"date":1159,"open":340,"high":1160,"low":395,"close":358,"change":840,"percent_change":389,"volume":1161,"transactions":9,"vwap":358},"2026-02-17",16.07,18400,{"date":1163,"open":303,"high":303,"low":989,"close":850,"change":21,"percent_change":1164,"volume":973,"transactions":9,"vwap":850},"2026-02-13",-1.17,{"date":1166,"open":858,"high":275,"low":989,"close":283,"change":859,"percent_change":860,"volume":1167,"transactions":9,"vwap":283},"2026-02-12",13500,{"date":1169,"open":324,"high":1117,"low":264,"close":284,"change":775,"percent_change":775,"volume":1170,"transactions":9,"vwap":284},"2026-02-11",4500,{"date":1172,"open":1113,"high":1113,"low":275,"close":284,"change":784,"percent_change":1173,"volume":903,"transactions":9,"vwap":284},"2026-02-10",-1.33,{"date":1175,"open":1010,"high":1010,"low":1176,"close":1176,"change":852,"percent_change":1177,"volume":903,"transactions":9,"vwap":1176},"2026-02-09",16.52,-0.48,{"date":1179,"open":1180,"high":1180,"low":1017,"close":1017,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1017},"2026-02-06",16.9,-0.3,-1.78,51100,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1180,"change":603,"percent_change":44,"volume":1188,"transactions":9,"vwap":1180},"2026-02-05",17,16.81,15300,{"date":1190,"open":1191,"high":1192,"low":1073,"close":1079,"change":825,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1079},"2026-02-04",16.98,17.02,-1.52,24000,{"date":1196,"open":1033,"high":1197,"low":1033,"close":1198,"change":190,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-03",17.2,17.08,0.35,20300,{"date":1202,"open":187,"high":1192,"low":1203,"close":1192,"change":748,"percent_change":1204,"volume":772,"transactions":9,"vwap":1192},"2026-02-02",16.8,1.19,{"date":1206,"open":187,"high":1207,"low":1079,"close":1079,"change":201,"percent_change":202,"volume":1208,"transactions":9,"vwap":1079},"2026-01-30",17.040001,11800,{"date":1210,"open":1207,"high":1039,"low":1079,"close":1026,"change":753,"percent_change":1164,"volume":1211,"transactions":9,"vwap":1026},"2026-01-29",20600,{"date":1213,"open":1026,"high":1198,"low":1026,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-28",17.059999,0.17,1.01,17500,{"date":1219,"open":18,"high":1028,"low":1026,"close":187,"change":775,"percent_change":775,"volume":1139,"transactions":9,"vwap":187},"2026-01-27",{"date":1221,"open":219,"high":1180,"low":219,"close":187,"change":325,"percent_change":190,"volume":1222,"transactions":9,"vwap":187},"2026-01-26",26100,{"date":1224,"open":208,"high":1186,"low":1026,"close":208,"change":201,"percent_change":202,"volume":1225,"transactions":9,"vwap":208},"2026-01-23",9600,{"date":1227,"open":1228,"high":18,"low":1073,"close":18,"change":1215,"percent_change":1216,"volume":776,"transactions":9,"vwap":18},"2026-01-22",16.79,{"date":1230,"open":227,"high":208,"low":1085,"close":1073,"change":580,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1073},"2026-01-21",-0.36,15800,{"date":1234,"open":218,"high":1235,"low":218,"close":1187,"change":502,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1187},"2026-01-20",16.83,1.94,35800,{"date":1239,"open":1080,"high":1080,"low":1097,"close":1240,"change":307,"percent_change":893,"volume":1241,"transactions":9,"vwap":1240},"2026-01-16",16.49,19600,{"date":1243,"open":1244,"high":1073,"low":237,"close":1010,"change":726,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1010},"2026-01-15",16.73,-0.77,32200,{"date":1248,"open":1028,"high":1191,"low":1235,"close":1235,"change":520,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1235},"2026-01-14",-1.06,8500,{"date":1252,"open":1032,"high":1253,"low":1254,"close":1254,"change":998,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-13",17.26,17.01,-0.7,8800,{"date":1258,"open":1052,"high":1052,"low":1214,"close":1259,"change":757,"percent_change":111,"volume":1260,"transactions":9,"vwap":1259},"2026-01-12",17.13,12900,{"date":1262,"open":1067,"high":1263,"low":1264,"close":1021,"change":920,"percent_change":998,"volume":1265,"transactions":9,"vwap":1021},"2026-01-09",17.17,17.07,16400,{"date":1267,"open":1047,"high":1047,"low":1067,"close":1268,"change":726,"percent_change":1069,"volume":1269,"transactions":9,"vwap":1268},"2026-01-08",17.18,17000,{"date":1271,"open":1027,"high":1074,"low":1027,"close":1074,"change":106,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1074},"2026-01-07",1.41,27400,{"date":1275,"open":1046,"high":1197,"low":1276,"close":1264,"change":1277,"percent_change":1278,"volume":1170,"transactions":9,"vwap":1264},"2026-01-06",17.030001,-0.11,-0.64,{"date":1280,"open":1281,"high":1282,"low":1259,"close":1268,"change":201,"percent_change":480,"volume":1283,"transactions":9,"vwap":1268},"2026-01-05",17.28,17.34,9500,{"date":1285,"open":1057,"high":1047,"low":1046,"close":1037,"change":325,"percent_change":190,"volume":1286,"transactions":9,"vwap":1037},"2026-01-02",18500,{"date":1288,"open":1067,"high":1057,"low":1067,"close":1057,"change":220,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1057},"2025-12-31",0.94,4300,{"date":1292,"open":1067,"high":1067,"low":1039,"close":1039,"change":201,"percent_change":480,"volume":1293,"transactions":9,"vwap":1039},"2025-12-30",3100,{"date":1295,"open":1214,"high":1296,"low":1214,"close":1053,"change":201,"percent_change":480,"volume":907,"transactions":9,"vwap":1053},"2025-12-29",17.12,{"date":1298,"open":1067,"high":1057,"low":1067,"close":1259,"change":889,"percent_change":580,"volume":861,"transactions":9,"vwap":1259},"2025-12-26",{"date":1300,"open":1057,"high":1057,"low":1259,"close":1032,"change":770,"percent_change":1301,"volume":1256,"transactions":9,"vwap":1032},"2025-12-24",-1.55,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":775,"percent_change":775,"volume":1139,"transactions":9,"vwap":1306},"2025-12-23",17.47,17.48,17.41,{"date":1308,"open":24,"high":24,"low":1309,"close":1306,"change":1277,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1306},"2025-12-22",17.39,-0.63,4900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":190,"percent_change":80,"volume":1317,"transactions":9,"vwap":1315},"2025-12-19",17.51,17.52,17.42,8400,{"date":1319,"open":1253,"high":1304,"low":1253,"close":1320,"change":1321,"percent_change":334,"volume":1322,"transactions":9,"vwap":1320},"2025-12-18",17.46,0.12,15200,{"date":1324,"open":1282,"high":1306,"low":1062,"close":1282,"change":580,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1282},"2025-12-17",-0.34,2200,{"date":1328,"open":1052,"high":1329,"low":1052,"close":1329,"change":81,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-16",17.4,0.81,9000,{"date":1333,"open":1334,"high":1335,"low":1052,"close":1253,"change":859,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1253},"2025-12-15",17.35,17.36,-0.29,2500,{"date":1339,"open":1053,"high":1340,"low":1053,"close":1074,"change":889,"percent_change":580,"volume":1341,"transactions":9,"vwap":1074},"2025-12-12",17.37,6200,{"date":1343,"open":1282,"high":1335,"low":1253,"close":1047,"change":1040,"percent_change":1041,"volume":861,"transactions":9,"vwap":1047},"2025-12-11",{"date":1345,"open":1340,"high":1309,"low":1253,"close":1309,"change":757,"percent_change":111,"volume":1346,"transactions":9,"vwap":1309},"2025-12-10",4800,{"date":1348,"open":1052,"high":1316,"low":1052,"close":1316,"change":211,"percent_change":318,"volume":973,"transactions":9,"vwap":1316},"2025-12-09",{"date":1350,"open":1038,"high":1074,"low":1038,"close":1074,"change":211,"percent_change":318,"volume":818,"transactions":9,"vwap":1074},"2025-12-08",{"date":1352,"open":1259,"high":1197,"low":1259,"close":1197,"change":775,"percent_change":775,"volume":1353,"transactions":9,"vwap":1197},"2025-12-05",1600,{"date":1355,"open":1046,"high":1197,"low":1214,"close":1197,"change":151,"percent_change":738,"volume":1356,"transactions":9,"vwap":1197},"2025-12-04",1900,{"date":1358,"open":1268,"high":1037,"low":1046,"close":1021,"change":920,"percent_change":998,"volume":818,"transactions":9,"vwap":1021},"2025-12-03",{"date":1360,"open":1059,"high":1361,"low":1059,"close":1268,"change":151,"percent_change":738,"volume":1362,"transactions":9,"vwap":1268},"2025-12-02",17.23,8100,{"date":1364,"open":1264,"high":1032,"low":1207,"close":1032,"change":88,"percent_change":749,"volume":930,"transactions":9,"vwap":1032},"2025-12-01",{"date":1366,"open":1028,"high":1027,"low":1026,"close":18,"change":757,"percent_change":520,"volume":780,"transactions":9,"vwap":18},"2025-11-28",{"date":1368,"open":1369,"high":1027,"low":187,"close":1370,"change":452,"percent_change":1371,"volume":776,"transactions":9,"vwap":1370},"2025-11-26",16.94,16.95,-0.53,{"date":1373,"open":1259,"high":1259,"low":1191,"close":1207,"change":816,"percent_change":1374,"volume":1293,"transactions":9,"vwap":1207},"2025-11-25",-0.81,{"date":1376,"open":1057,"high":1057,"low":1268,"close":1268,"change":325,"percent_change":190,"volume":822,"transactions":9,"vwap":1268},"2025-11-24",{"date":1378,"open":1340,"high":1340,"low":1032,"close":1263,"change":202,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1263},"2025-11-21",-1.38,14500,{"date":1382,"open":1268,"high":1306,"low":1268,"close":1306,"change":190,"percent_change":1199,"volume":791,"transactions":9,"vwap":1306},"2025-11-20",{"date":1384,"open":1062,"high":1306,"low":1361,"close":1334,"change":81,"percent_change":1330,"volume":733,"transactions":9,"vwap":1334},"2025-11-19",{"date":1386,"open":1045,"high":1282,"low":1387,"close":1057,"change":852,"percent_change":461,"volume":1388,"transactions":9,"vwap":1057},"2025-11-18",17.19,7400,{"date":1390,"open":1037,"high":1045,"low":1259,"close":1391,"change":81,"percent_change":951,"volume":1392,"transactions":9,"vwap":1391},"2025-11-17",17.29,55600,{"date":1394,"open":1037,"high":1052,"low":1046,"close":1046,"change":580,"percent_change":596,"volume":1388,"transactions":9,"vwap":1046},"2025-11-14",{"date":1396,"open":1186,"high":1057,"low":1186,"close":1057,"change":106,"percent_change":1272,"volume":1397,"transactions":9,"vwap":1057},"2025-11-13",3600,{"date":1399,"open":219,"high":1068,"low":219,"close":1068,"change":81,"percent_change":873,"volume":907,"transactions":9,"vwap":1068},"2025-11-12",{"date":1401,"open":1028,"high":1370,"low":1235,"close":1235,"change":21,"percent_change":22,"volume":894,"transactions":9,"vwap":1235},"2025-11-11",{"date":1403,"open":1033,"high":1032,"low":1068,"close":1192,"change":325,"percent_change":190,"volume":1404,"transactions":9,"vwap":1192},"2025-11-10",6600,{"date":1406,"open":1186,"high":1268,"low":1186,"close":1254,"change":307,"percent_change":1407,"volume":745,"transactions":9,"vwap":1254},"2025-11-07",-1.22,{"date":1409,"open":1021,"high":1037,"low":1259,"close":1037,"change":587,"percent_change":101,"volume":786,"transactions":9,"vwap":1037},"2025-11-06",{"date":1411,"open":1263,"high":1037,"low":1053,"close":1259,"change":889,"percent_change":580,"volume":1412,"transactions":9,"vwap":1259},"2025-11-05",11700,{"date":1414,"open":1057,"high":1057,"low":1032,"close":1032,"change":201,"percent_change":480,"volume":876,"transactions":9,"vwap":1032},"2025-11-04",{"date":1416,"open":1058,"high":1417,"low":1268,"close":1268,"change":190,"percent_change":1199,"volume":837,"transactions":9,"vwap":1268},"2025-11-03",17.38,{"date":1419,"open":1037,"high":1391,"low":1053,"close":1296,"change":920,"percent_change":998,"volume":1106,"transactions":9,"vwap":1296},"2025-10-31",{"date":1421,"open":1391,"high":1391,"low":1053,"close":1032,"change":704,"percent_change":779,"volume":1397,"transactions":9,"vwap":1032},"2025-10-30",{"date":1423,"open":1028,"high":1391,"low":1028,"close":1052,"change":58,"percent_change":1424,"volume":861,"transactions":9,"vwap":1052},"2025-10-29",2.68,{"date":1426,"open":1100,"high":1228,"low":1100,"close":1228,"change":191,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1228},"2025-10-28",2.19,10500,{"date":1430,"open":1092,"high":1113,"low":1118,"close":1005,"change":325,"percent_change":190,"volume":813,"transactions":9,"vwap":1005},"2025-10-27",{"date":1432,"open":255,"high":1433,"low":1001,"close":1433,"change":1040,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-10-24",16.42,-0.42,25900,{"date":1437,"open":1017,"high":1012,"low":1096,"close":1240,"change":325,"percent_change":190,"volume":1438,"transactions":9,"vwap":1240},"2025-10-23",14900,{"date":1440,"open":1113,"high":228,"low":1097,"close":1441,"change":1040,"percent_change":1434,"volume":1362,"transactions":9,"vwap":1441},"2025-10-22",16.48,{"date":1443,"open":1444,"high":1444,"low":1097,"close":218,"change":1445,"percent_change":1446,"volume":1283,"transactions":9,"vwap":218},"2025-10-21",16.57,0.05,0.3,{"date":1448,"open":1010,"high":1010,"low":1113,"close":1113,"change":1449,"percent_change":817,"volume":750,"transactions":9,"vwap":1113},"2025-10-20",-0.15,{"date":1451,"open":1235,"high":1235,"low":238,"close":1016,"change":704,"percent_change":491,"volume":1452,"transactions":9,"vwap":1016},"2025-10-17",13600,{"date":1454,"open":1455,"high":1073,"low":237,"close":1073,"change":151,"percent_change":106,"volume":964,"transactions":9,"vwap":1073},"2025-10-16",16.66,{"date":1457,"open":1187,"high":1187,"low":1016,"close":1011,"change":202,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1011},"2025-10-15",-1.42,18100,{"date":1461,"open":1059,"high":1296,"low":1028,"close":1370,"change":840,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1370},"2025-10-14",-0.94,29900,{"date":1465,"open":1021,"high":1197,"low":1067,"close":1067,"change":852,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1067},"2025-10-13",-0.47,4000,{"date":1469,"open":1276,"high":1057,"low":1192,"close":1387,"change":370,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1387},"2025-10-10",1.12,33600,{"date":1473,"open":1370,"high":1207,"low":1369,"close":1186,"change":603,"percent_change":126,"volume":1474,"transactions":9,"vwap":1186},"2025-10-09",17600,{"date":1476,"open":208,"high":1369,"low":200,"close":18,"change":603,"percent_change":44,"volume":1133,"transactions":9,"vwap":18},"2025-10-08",{"date":1478,"open":1235,"high":200,"low":1228,"close":1479,"change":190,"percent_change":191,"volume":903,"transactions":9,"vwap":1479},"2025-10-07",16.84,{"date":1481,"open":1244,"high":219,"low":227,"close":219,"change":231,"percent_change":1482,"volume":1483,"transactions":9,"vwap":219},"2025-10-06",1.08,17200,{"date":1485,"open":1084,"high":1017,"low":1092,"close":1017,"change":1040,"percent_change":1434,"volume":854,"transactions":9,"vwap":1017},"2025-10-03",{"date":1487,"open":199,"high":1010,"low":1455,"close":199,"change":211,"percent_change":212,"volume":1337,"transactions":9,"vwap":199},"2025-10-02",{"date":1489,"open":1490,"high":1017,"low":1113,"close":228,"change":325,"percent_change":190,"volume":1290,"transactions":9,"vwap":228},"2025-10-01",16.58,{"date":1492,"open":1244,"high":1244,"low":218,"close":218,"change":452,"percent_change":1493,"volume":1311,"transactions":9,"vwap":218},"2025-09-30",-0.54,{"date":1495,"open":1012,"high":199,"low":1012,"close":238,"change":920,"percent_change":998,"volume":1496,"transactions":9,"vwap":238},"2025-09-29",11400,{"date":1498,"open":1479,"high":1479,"low":1016,"close":1455,"change":1449,"percent_change":1499,"volume":1139,"transactions":9,"vwap":1455},"2025-09-26",-0.89,{"date":1501,"open":17,"high":1187,"low":17,"close":1187,"change":151,"percent_change":106,"volume":1146,"transactions":9,"vwap":1187},"2025-09-25",{"date":1503,"open":1080,"high":197,"low":1085,"close":197,"change":325,"percent_change":190,"volume":1029,"transactions":9,"vwap":197},"2025-09-24",{"date":1505,"open":1235,"high":1235,"low":1506,"close":1506,"change":1277,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-23",16.76,-0.65,7500,{"date":1510,"open":1068,"high":1068,"low":1511,"close":1511,"change":580,"percent_change":596,"volume":1362,"transactions":9,"vwap":1511},"2025-09-22",16.87,{"date":1513,"open":200,"high":1028,"low":1235,"close":1028,"change":1048,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1028},"2025-09-19",0.59,9300,{"date":1517,"open":1026,"high":1511,"low":197,"close":1235,"change":757,"percent_change":520,"volume":1311,"transactions":9,"vwap":1235},"2025-09-18",{"date":1519,"open":227,"high":1026,"low":1017,"close":1026,"change":986,"percent_change":1321,"volume":818,"transactions":9,"vwap":1026},"2025-09-17",{"date":1521,"open":1079,"high":1026,"low":1244,"close":1479,"change":1048,"percent_change":1101,"volume":1522,"transactions":9,"vwap":1479},"2025-09-16",3300,{"date":1524,"open":1228,"high":1228,"low":199,"close":1080,"change":1445,"percent_change":1446,"volume":1525,"transactions":9,"vwap":1080},"2025-09-15",7000,{"date":1527,"open":1455,"high":17,"low":1016,"close":227,"change":190,"percent_change":191,"volume":750,"transactions":9,"vwap":227},"2025-09-12",{"date":1529,"open":219,"high":219,"low":1017,"close":237,"change":898,"percent_change":1530,"volume":802,"transactions":9,"vwap":237},"2025-09-11",-1.48,{"date":1532,"open":1369,"high":1369,"low":219,"close":208,"change":920,"percent_change":998,"volume":991,"transactions":9,"vwap":208},"2025-09-10",{"date":1534,"open":1369,"high":1068,"low":1511,"close":1180,"change":986,"percent_change":1321,"volume":973,"transactions":9,"vwap":1180},"2025-09-09",{"date":1536,"open":1197,"high":1197,"low":208,"close":208,"change":211,"percent_change":212,"volume":991,"transactions":9,"vwap":208},"2025-09-08",{"date":1538,"open":1506,"high":1026,"low":199,"close":197,"change":840,"percent_change":1539,"volume":1106,"transactions":9,"vwap":197},"2025-09-05",-0.95,{"date":1541,"open":18,"high":1039,"low":18,"close":1028,"change":704,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1028},"2025-09-04",-0.59,2900,{"date":1545,"open":1191,"high":1059,"low":1027,"close":1276,"change":151,"percent_change":106,"volume":786,"transactions":9,"vwap":1276},"2025-09-03",{"date":1547,"open":1235,"high":1207,"low":1235,"close":1033,"change":1446,"percent_change":970,"volume":1322,"transactions":9,"vwap":1033},"2025-09-02",{"date":1549,"open":1073,"high":1073,"low":227,"close":227,"change":452,"percent_change":1493,"volume":890,"transactions":9,"vwap":227},"2025-08-29",{"date":1551,"open":1203,"high":1079,"low":219,"close":219,"change":190,"percent_change":191,"volume":1552,"transactions":9,"vwap":219},"2025-08-28",600,{"date":1554,"open":1073,"high":1506,"low":1010,"close":17,"change":1040,"percent_change":1434,"volume":1543,"transactions":9,"vwap":17},"2025-08-27",{"date":1556,"open":1203,"high":1079,"low":1080,"close":1228,"change":190,"percent_change":191,"volume":1293,"transactions":9,"vwap":1228},"2025-08-26",{"date":1558,"open":238,"high":1506,"low":238,"close":1244,"change":603,"percent_change":44,"volume":861,"transactions":9,"vwap":1244},"2025-08-25",{"date":1560,"open":1228,"high":1203,"low":218,"close":1016,"change":825,"percent_change":1022,"volume":1380,"transactions":9,"vwap":1016},"2025-08-22",{"date":1562,"open":20,"high":1370,"low":1026,"close":20,"change":587,"percent_change":1563,"volume":1564,"transactions":9,"vwap":20},"2025-08-21",0.54,1800,{"date":1566,"open":1079,"high":208,"low":1010,"close":1079,"change":452,"percent_change":1371,"volume":1567,"transactions":9,"vwap":1079},"2025-08-20",3900,{"date":1569,"open":1186,"high":1254,"low":20,"close":20,"change":1336,"percent_change":1570,"volume":959,"transactions":9,"vwap":20},"2025-08-19",-1.69,{"date":1572,"open":1511,"high":1197,"low":1511,"close":1197,"change":360,"percent_change":958,"volume":847,"transactions":9,"vwap":1197},"2025-08-18",{"date":1574,"open":1053,"high":1053,"low":1186,"close":1039,"change":1277,"percent_change":1278,"volume":1575,"transactions":9,"vwap":1039},"2025-08-15",6700,{"date":1577,"open":1057,"high":1253,"low":1021,"close":1021,"change":360,"percent_change":958,"volume":822,"transactions":9,"vwap":1021},"2025-08-14",{"date":1579,"open":1046,"high":1263,"low":1254,"close":1254,"change":726,"percent_change":1580,"volume":927,"transactions":9,"vwap":1254},"2025-08-13",-0.76,{"date":1582,"open":1032,"high":1062,"low":1067,"close":1032,"change":757,"percent_change":111,"volume":1346,"transactions":9,"vwap":1032},"2025-08-12",{"date":1584,"open":1296,"high":1263,"low":1264,"close":1263,"change":587,"percent_change":101,"volume":750,"transactions":9,"vwap":1263},"2025-08-11",{"date":1586,"open":1235,"high":1198,"low":1235,"close":1198,"change":220,"percent_change":361,"volume":1587,"transactions":9,"vwap":1198},"2025-08-08",15400,{"date":1589,"open":1180,"high":1033,"low":1180,"close":18,"change":580,"percent_change":596,"volume":991,"transactions":9,"vwap":18},"2025-08-07",{"date":1591,"open":197,"high":1191,"low":197,"close":1191,"change":360,"percent_change":1592,"volume":1397,"transactions":9,"vwap":1191},"2025-08-06",0.89,{"date":1594,"open":18,"high":1028,"low":1228,"close":1235,"change":859,"percent_change":1181,"volume":791,"transactions":9,"vwap":1235},"2025-08-05",{"date":1596,"open":1264,"high":1264,"low":200,"close":208,"change":726,"percent_change":1580,"volume":1597,"transactions":9,"vwap":208},"2025-08-04",9700,{"date":1599,"open":187,"high":1296,"low":1026,"close":1254,"change":1445,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1254},"2025-08-01",0.29,10100,{"date":1603,"open":1235,"high":1191,"low":17,"close":1027,"change":1446,"percent_change":970,"volume":1042,"transactions":9,"vwap":1027},"2025-07-31",{"date":1605,"open":1096,"high":17,"low":1606,"close":1455,"change":738,"percent_change":1607,"volume":1225,"transactions":9,"vwap":1455},"2025-07-30",16.44,1.4,{"date":1609,"open":218,"high":1012,"low":1433,"close":1005,"change":770,"percent_change":1006,"volume":1250,"transactions":9,"vwap":1005},"2025-07-29",{"date":1611,"open":1240,"high":1010,"low":1240,"close":1010,"change":761,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1010},"2025-07-28",1.71,2300,{"date":1615,"open":1176,"high":240,"low":1433,"close":1433,"change":986,"percent_change":1321,"volume":1613,"transactions":9,"vwap":1433},"2025-07-25",{"date":1617,"open":1618,"high":1118,"low":1001,"close":1118,"change":325,"percent_change":190,"volume":1564,"transactions":9,"vwap":1118},"2025-07-24",16.39,{"date":1620,"open":1005,"high":1005,"low":1001,"close":1618,"change":920,"percent_change":998,"volume":1613,"transactions":9,"vwap":1618},"2025-07-23",{"date":1622,"open":229,"high":229,"low":1118,"close":246,"change":1336,"percent_change":1623,"volume":1624,"transactions":9,"vwap":246},"2025-07-22",-1.74,13000,{"date":1626,"open":238,"high":17,"low":238,"close":1010,"change":1040,"percent_change":1434,"volume":1170,"transactions":9,"vwap":1010},"2025-07-21",{"date":1628,"open":1228,"high":1203,"low":197,"close":197,"change":757,"percent_change":520,"volume":822,"transactions":9,"vwap":197},"2025-07-18",{"date":1630,"open":1244,"high":1026,"low":17,"close":1203,"change":775,"percent_change":775,"volume":854,"transactions":9,"vwap":1203},"2025-07-17",{"date":1632,"open":200,"high":1180,"low":1506,"close":1203,"change":840,"percent_change":1462,"volume":808,"transactions":9,"vwap":1203},"2025-07-16",{"date":1634,"open":1080,"high":1033,"low":1080,"close":1027,"change":1104,"percent_change":1635,"volume":1170,"transactions":9,"vwap":1027},"2025-07-15",1.25,{"date":1637,"open":200,"high":200,"low":1073,"close":1073,"change":1277,"percent_change":1507,"volume":890,"transactions":9,"vwap":1073},"2025-07-14",{"date":1639,"open":18,"high":1068,"low":1479,"close":1026,"change":230,"percent_change":231,"volume":903,"transactions":9,"vwap":1026},"2025-07-11",{"date":1641,"open":1033,"high":1033,"low":1244,"close":1235,"change":852,"percent_change":1466,"volume":959,"transactions":9,"vwap":1235},"2025-07-10",{"date":1643,"open":1191,"high":1191,"low":187,"close":20,"change":325,"percent_change":190,"volume":1644,"transactions":9,"vwap":20},"2025-07-09",800,{"date":1646,"open":18,"high":1369,"low":200,"close":1180,"change":325,"percent_change":190,"volume":1283,"transactions":9,"vwap":1180},"2025-07-08",{"date":1648,"open":197,"high":1028,"low":197,"close":187,"change":231,"percent_change":1482,"volume":1649,"transactions":9,"vwap":187},"2025-07-07",5500,{"date":1651,"open":1010,"high":1080,"low":1085,"close":1011,"change":757,"percent_change":520,"volume":1564,"transactions":9,"vwap":1011},"2025-07-03",{"date":1653,"open":1479,"high":187,"low":1080,"close":1080,"change":920,"percent_change":998,"volume":1613,"transactions":9,"vwap":1080},"2025-07-02",{"date":1655,"open":18,"high":1369,"low":199,"close":1506,"change":1277,"percent_change":1507,"volume":910,"transactions":9,"vwap":1506},"2025-07-01",{"date":1657,"open":1192,"high":1263,"low":1511,"close":1511,"change":726,"percent_change":1580,"volume":1256,"transactions":9,"vwap":1511},"2025-06-30",{"date":1659,"open":1264,"high":1264,"low":1235,"close":1186,"change":859,"percent_change":1336,"volume":1660,"transactions":9,"vwap":1186},"2025-06-27",13700,{"date":1662,"open":1191,"high":1038,"low":1191,"close":1039,"change":1321,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1039},"2025-06-26",0.71,20400,{"date":1666,"open":1080,"high":1369,"low":1455,"close":1028,"change":106,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1028},"2025-06-25",1.44,19800,{"date":1670,"open":197,"high":1187,"low":229,"close":227,"change":859,"percent_change":1181,"volume":1671,"transactions":9,"vwap":227},"2025-06-24",20100,{"date":1673,"open":1068,"high":1068,"low":1080,"close":1080,"change":770,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1080},"2025-06-23",-1.59,29400,{"date":1677,"open":1191,"high":1254,"low":1479,"close":1254,"change":986,"percent_change":1321,"volume":1106,"transactions":9,"vwap":1254},"2025-06-20",{"date":1679,"open":1254,"high":1264,"low":208,"close":1033,"change":920,"percent_change":998,"volume":1680,"transactions":9,"vwap":1033},"2025-06-18",13300,{"date":1682,"open":18,"high":1214,"low":20,"close":1254,"change":937,"percent_change":1683,"volume":1341,"transactions":9,"vwap":1254},"2025-06-17",0.41,{"date":1685,"open":187,"high":1191,"low":1073,"close":1369,"change":889,"percent_change":580,"volume":991,"transactions":9,"vwap":1369},"2025-06-16",{"date":1687,"open":20,"high":1264,"low":200,"close":1370,"change":81,"percent_change":873,"volume":1042,"transactions":9,"vwap":1370},"2025-06-13",{"date":1689,"open":1068,"high":1068,"low":1228,"close":1187,"change":852,"percent_change":1466,"volume":1265,"transactions":9,"vwap":1187},"2025-06-12",{"date":1691,"open":1026,"high":1369,"low":1080,"close":187,"change":603,"percent_change":44,"volume":1692,"transactions":9,"vwap":187},"2025-06-11",14000,{"date":1694,"open":187,"high":18,"low":219,"close":1187,"change":1277,"percent_change":1507,"volume":1388,"transactions":9,"vwap":1187},"2025-06-10",{"date":1696,"open":1027,"high":1276,"low":1079,"close":18,"change":757,"percent_change":520,"volume":1697,"transactions":9,"vwap":18},"2025-06-09",19700,{"date":1699,"open":1511,"high":1186,"low":1511,"close":1370,"change":201,"percent_change":202,"volume":1260,"transactions":9,"vwap":1370},"2025-06-06",{"date":1701,"open":1186,"high":1276,"low":20,"close":1033,"change":190,"percent_change":1199,"volume":750,"transactions":9,"vwap":1033},"2025-06-05",{"date":1703,"open":1053,"high":1053,"low":187,"close":1028,"change":852,"percent_change":1466,"volume":1170,"transactions":9,"vwap":1028},"2025-06-04",{"date":1705,"open":1053,"high":1067,"low":1033,"close":1254,"change":190,"percent_change":1199,"volume":1515,"transactions":9,"vwap":1254},"2025-06-03",{"date":1707,"open":1032,"high":1032,"low":1370,"close":1370,"change":920,"percent_change":998,"volume":1452,"transactions":9,"vwap":1370},"2025-06-02",{"date":1709,"open":1186,"high":1053,"low":1028,"close":1068,"change":920,"percent_change":998,"volume":1710,"transactions":9,"vwap":1068},"2025-05-30",11500,{"date":1712,"open":1369,"high":1032,"low":1369,"close":1033,"change":816,"percent_change":1713,"volume":1029,"transactions":9,"vwap":1033},"2025-05-29",-0.82,{"date":1715,"open":1263,"high":1052,"low":1259,"close":1259,"change":986,"percent_change":1321,"volume":1716,"transactions":9,"vwap":1259},"2025-05-28",12200,{"date":1718,"open":1058,"high":1062,"low":1198,"close":1067,"change":944,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1067},"2025-05-27",-1.61,23900,{"date":1722,"open":1723,"high":1724,"low":1334,"close":1309,"change":920,"percent_change":1277,"volume":1725,"transactions":9,"vwap":1309},"2025-05-23",17.43,17.55,63500,{"date":1727,"open":1074,"high":1728,"low":1074,"close":1306,"change":587,"percent_change":604,"volume":1729,"transactions":9,"vwap":1306},"2025-05-22",17.54,55400,{"date":1731,"open":1027,"high":1282,"low":1027,"close":1047,"change":136,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1047},"2025-05-21",2.73,37300,{"date":1735,"open":1264,"high":1264,"low":200,"close":1026,"change":937,"percent_change":1736,"volume":1106,"transactions":9,"vwap":1026},"2025-05-20",0.42,{"date":1738,"open":208,"high":1028,"low":219,"close":1228,"change":757,"percent_change":520,"volume":1613,"transactions":9,"vwap":1228},"2025-05-19",{"date":1740,"open":1276,"high":1276,"low":1079,"close":1079,"change":307,"percent_change":1741,"volume":1290,"transactions":9,"vwap":1079},"2025-05-16",-1.23,{"date":1743,"open":1052,"high":1253,"low":1276,"close":1276,"change":860,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1276},"2025-05-15",-1.79,10700,{"date":1747,"open":1387,"high":1417,"low":1387,"close":1282,"change":220,"percent_change":1063,"volume":837,"transactions":9,"vwap":1282},"2025-05-14",{"date":1749,"open":1296,"high":1052,"low":1296,"close":1268,"change":738,"percent_change":1750,"volume":1692,"transactions":9,"vwap":1268},"2025-05-13",1.36,{"date":1752,"open":1085,"high":1276,"low":1085,"close":1370,"change":889,"percent_change":580,"volume":1575,"transactions":9,"vwap":1370},"2025-05-12",{"date":1754,"open":1264,"high":1053,"low":18,"close":1027,"change":704,"percent_change":1542,"volume":1496,"transactions":9,"vwap":1027},"2025-05-09",{"date":1756,"open":1511,"high":1214,"low":1511,"close":1214,"change":587,"percent_change":101,"volume":1692,"transactions":9,"vwap":1214},"2025-05-08",{"date":1758,"open":1180,"high":1191,"low":1026,"close":1068,"change":775,"percent_change":775,"volume":1157,"transactions":9,"vwap":1068},"2025-05-07",{"date":1760,"open":1186,"high":1186,"low":1479,"close":1068,"change":81,"percent_change":873,"volume":767,"transactions":9,"vwap":1068},"2025-05-06",{"date":1762,"open":1203,"high":208,"low":1506,"close":1235,"change":986,"percent_change":1321,"volume":1317,"transactions":9,"vwap":1235},"2025-05-05",{"date":1764,"open":1187,"high":208,"low":197,"close":1187,"change":784,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1187},"2025-05-02",-1.29,12800,{"date":1768,"open":1191,"high":1214,"low":208,"close":1276,"change":757,"percent_change":520,"volume":1161,"transactions":9,"vwap":1276},"2025-05-01",{"date":1770,"open":1058,"high":1058,"low":1186,"close":1214,"change":852,"percent_change":1466,"volume":1525,"transactions":9,"vwap":1214},"2025-04-30",{"date":1772,"open":1032,"high":1361,"low":1214,"close":1032,"change":1277,"percent_change":1278,"volume":1773,"transactions":9,"vwap":1032},"2025-04-29",8300,{"date":1775,"open":1316,"high":1723,"low":1052,"close":1038,"change":1277,"percent_change":1310,"volume":946,"transactions":9,"vwap":1038},"2025-04-28",{"date":1777,"open":1282,"high":1304,"low":1074,"close":1335,"change":151,"percent_change":738,"volume":1170,"transactions":9,"vwap":1335},"2025-04-25",{"date":180,"open":1309,"high":1309,"low":1057,"close":1047,"change":1040,"percent_change":1041,"volume":894,"transactions":9,"vwap":1047}]