[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIET":3,"homepage-market-summary":29,"stock-historical-RIET":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RIET","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},"Hoya Capital High Dividend Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.2434,1.026,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":21,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.38,8.37,8.44,8.36,8.35,0.03,0.36,49732.651481,10.05,84197.87587148207,1.8,1265,{"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":182},365,1,1000,{"period_high":177,"period_low":21,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},10.12,81359,29696066.843742,-9.6,"2025-04-24",[183,186,195,206,216,225,234,245,256,267,276,285,296,304,313,322,330,340,347,356,366,376,384,389,398,408,416,424,432,441,448,455,463,468,477,486,493,501,509,516,523,534,542,549,556,561,567,575,584,592,601,610,618,625,632,639,647,655,664,673,682,688,694,700,705,710,717,721,726,730,737,742,746,750,753,758,763,770,776,780,784,791,797,801,806,810,814,818,821,825,829,835,838,843,846,849,853,858,862,868,871,876,879,883,886,889,892,898,902,904,909,915,918,923,926,929,933,937,940,944,948,951,955,959,963,969,977,982,990,994,997,1003,1010,1019,1025,1029,1032,1038,1045,1051,1055,1059,1066,1070,1076,1081,1084,1089,1093,1099,1103,1106,1110,1113,1117,1120,1124,1127,1132,1137,1141,1145,1149,1153,1158,1162,1166,1169,1171,1175,1178,1183,1190,1195,1201,1207,1211,1214,1217,1220,1226,1230,1235,1240,1244,1250,1255,1261,1265,1270,1274,1281,1285,1288,1293,1297,1301,1304,1308,1313,1315,1320,1325,1328,1331,1336,1341,1345,1350,1354,1359,1363,1367,1372,1376,1380,1383,1388,1393,1396,1400,1404,1408,1412,1417,1421,1426,1432,1437,1441,1445,1450,1453,1459,1464,1467,1472,1477,1481,1487,1491,1494,1498,1501,1504,1507,1510,1515,1519,1521,1524,1527,1530,1533,1537,1541,1544,1547,1550,1555,1560,1563,1567,1570,1575,1580,1584,1588,1594,1597,1601,1603,1610,1616,1620,1624,1628,1632,1635,1639,1644,1649,1653,1657,1661,1665,1668,1672,1677,1682,1685,1688,1691,1696,1701,1704,1708,1711,1715,1718,1722,1727,1731,1735,1738,1743,1748,1751,1756,1760,1765,1768,1770,1774,1777,1782,1787,1790,1794,1799,1802,1804,1809,1813,1816,1819,1822,1826,1830,1833,1837,1840,1845,1848,1850,1854,1857,1862,1869,1872,1875,1878,1880,1886,1888,1893,1898,1901,1904,1907,1910,1913,1916,1919,1922,1925,1929,1934,1937,1941,1946,1950,1953,1955,1958],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},704,8.389,{"date":187,"open":188,"high":189,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",8.4,8.5038,-0.085,-1.01,137531.725252,564,8.3924,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",8.51,8.59,8.43,8.435,-0.015,-0.18,95827.706114,442,8.4935,{"date":207,"open":208,"high":209,"low":20,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",8.52,8.5234,8.45,-0.08,-0.94,171908.712943,781,8.4373,{"date":217,"open":218,"high":219,"low":208,"close":220,"change":211,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",8.6,8.622,8.53,-0.93,70334.898624,437,8.5522,{"date":226,"open":218,"high":227,"low":228,"close":229,"change":230,"percent_change":81,"volume":231,"transactions":232,"vwap":233},"2026-09-29",8.6441,8.555,8.61,0.0118,51223.664233,395,8.5955,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",8.66,8.7148,8.5519,8.5982,-0.079,-0.91,103175.866284,653,8.6077,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",8.69,8.696,8.6037,8.6772,0.0001,0,108965.989292,551,8.6454,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",8.72,8.73,8.665,8.6771,-0.0529,-0.61,121768.339322,513,8.6952,{"date":268,"open":269,"high":270,"low":259,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",8.91,8.99,-0.2,-2.24,117137.977022,682,8.7731,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":151,"percent_change":58,"volume":282,"transactions":283,"vwap":284},"2026-09-22",8.94,9.0127,8.88,8.93,67708.822145,360,8.9208,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",8.87,8.9,8.8527,8.89,0.08,0.91,95342.867905,475,8.8847,{"date":297,"open":298,"high":290,"low":299,"close":299,"change":300,"percent_change":191,"volume":301,"transactions":302,"vwap":303},"2026-09-18",8.85,8.81,-0.09,64361.7175,576,8.8434,{"date":305,"open":306,"high":307,"low":288,"close":288,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",8.98,9.0613,0.01,0.11,145812.842788,570,8.9369,{"date":314,"open":306,"high":315,"low":316,"close":290,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",9.0199,8.82,-0.05,-0.56,140867.624586,1229,8.9482,{"date":323,"open":306,"high":324,"low":278,"close":278,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",9.04,-0.165,-1.81,158583.549901,584,8.9949,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":317,"volume":337,"transactions":338,"vwap":339},"2026-09-14",9.11,9.2,9.05,9.105,-0.005,96796.266127,661,9.1002,{"date":341,"open":342,"high":342,"low":343,"close":332,"change":308,"percent_change":309,"volume":344,"transactions":345,"vwap":346},"2026-09-11",9.21,9.1,44356.063146,474,9.1336,{"date":348,"open":349,"high":350,"low":343,"close":343,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",9.23,9.3527,-0.135,-1.46,131610.398085,871,9.1509,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",9.32,9.22,9.235,-0.065,-0.7,102081.350236,687,9.2431,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",9.35,9.375,9.3,-0.06,-0.64,67104.833868,555,9.3334,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":308,"percent_change":309,"volume":381,"transactions":382,"vwap":383},"2026-09-04",9.31,9.42,9.36,46818.822797,329,9.3718,{"date":385,"open":368,"high":379,"low":358,"close":368,"change":308,"percent_change":309,"volume":386,"transactions":387,"vwap":388},"2026-09-03",57483.228069,398,9.366,{"date":390,"open":370,"high":391,"low":392,"close":393,"change":394,"percent_change":44,"volume":395,"transactions":396,"vwap":397},"2026-09-02",9.3827,9.26,9.34,0.045,135484.843885,503,9.3307,{"date":399,"open":378,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",9.37,9.29,9.295,-0.055,-0.59,125115.309856,516,9.3206,{"date":409,"open":379,"high":379,"low":410,"close":368,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",9.33,-0.07,-0.74,95514.013106,647,9.365,{"date":417,"open":379,"high":418,"low":379,"close":379,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",9.465,-0.02,-0.21,64203.959712,354,9.4349,{"date":425,"open":426,"high":427,"low":379,"close":428,"change":252,"percent_change":252,"volume":429,"transactions":430,"vwap":431},"2026-08-27",9.48,9.54,9.44,48250.62357,403,9.4412,{"date":433,"open":434,"high":435,"low":428,"close":428,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",9.5,9.52,-0.1,-1.05,58134.859463,361,9.4767,{"date":442,"open":435,"high":427,"low":434,"close":427,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.015,0.16,65638.188565,320,9.5151,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":394,"percent_change":126,"volume":453,"transactions":173,"vwap":454},"2026-08-24",9.47,9.55,9.525,69942.535276,9.5296,{"date":456,"open":451,"high":451,"low":457,"close":426,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",9.46,-0.04,-0.42,92218.69969,526,9.4869,{"date":464,"open":426,"high":435,"low":457,"close":435,"change":252,"percent_change":252,"volume":465,"transactions":466,"vwap":467},"2026-08-20",161776.358219,663,9.4918,{"date":469,"open":470,"high":470,"low":471,"close":435,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",9.59,9.455,0.13,1.38,100986.722162,585,9.511,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":184,"vwap":485},"2026-08-18",9.45,9.5335,9.39,-0.105,-1.11,220579.683139,9.4193,{"date":487,"open":451,"high":451,"low":457,"close":488,"change":361,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",9.495,-0.68,129432.582154,745,9.4835,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":336,"percent_change":317,"volume":498,"transactions":499,"vwap":500},"2026-08-14",9.53,9.6126,9.56,46870.867628,350,9.5682,{"date":502,"open":495,"high":503,"low":495,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":173,"vwap":508},"2026-08-13",9.5905,9.565,0.065,0.68,60475.516442,9.568,{"date":510,"open":479,"high":511,"low":479,"close":434,"change":512,"percent_change":87,"volume":513,"transactions":514,"vwap":515},"2026-08-12",9.51,0.07,60722.722926,525,9.4849,{"date":517,"open":379,"high":518,"low":379,"close":519,"change":336,"percent_change":317,"volume":520,"transactions":521,"vwap":522},"2026-08-11",9.4965,9.43,79626.827119,464,9.4724,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",9.6,9.69,9.385,9.435,-0.175,-1.82,214344.124477,1212,9.4243,{"date":535,"open":435,"high":536,"low":537,"close":536,"change":472,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",9.61,9.49,1.37,70785.27056,435,9.5559,{"date":543,"open":427,"high":544,"low":426,"close":426,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":447},"2026-08-06",9.5499,-0.01,-0.11,61572.447261,410,{"date":550,"open":434,"high":551,"low":426,"close":537,"change":411,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",9.585,-0.73,149775.771439,741,9.4966,{"date":557,"open":558,"high":558,"low":511,"close":497,"change":252,"percent_change":252,"volume":559,"transactions":374,"vwap":560},"2026-08-04",9.71,137744.822342,9.5677,{"date":562,"open":435,"high":563,"low":435,"close":497,"change":545,"percent_change":436,"volume":564,"transactions":565,"vwap":566},"2026-08-03",9.6661,68399.527749,446,9.5814,{"date":568,"open":536,"high":569,"low":435,"close":570,"change":371,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",9.66,9.57,-0.62,83127.187411,596,9.5667,{"date":576,"open":558,"high":577,"low":578,"close":579,"change":436,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",9.8848,9.555,9.63,-1.03,121625.399651,608,9.6087,{"date":585,"open":586,"high":587,"low":588,"close":586,"change":317,"percent_change":72,"volume":589,"transactions":590,"vwap":591},"2026-07-29",9.73,9.81,9.711,49495.652137,376,9.7686,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":151,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",9.86,9.7414,9.78,0.41,80597.646605,401,9.7879,{"date":602,"open":603,"high":603,"low":586,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",9.8,9.74,0.05,0.52,145553.478723,728,9.7525,{"date":611,"open":451,"high":612,"low":451,"close":526,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",9.75,0.09,0.94,135940.531272,479,9.716,{"date":619,"open":604,"high":612,"low":525,"close":525,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",-0.145,-1.49,92854.579428,597,9.6407,{"date":626,"open":594,"high":594,"low":604,"close":627,"change":361,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",9.745,-0.66,98450.710644,558,9.765,{"date":633,"open":634,"high":634,"low":612,"close":587,"change":458,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",9.91,-0.41,33898.769908,287,9.782,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":482,"percent_change":437,"volume":644,"transactions":645,"vwap":646},"2026-07-20",9.97,9.8301,9.85,84058.112608,419,9.8835,{"date":648,"open":649,"high":25,"low":650,"close":651,"change":652,"percent_change":459,"volume":653,"transactions":223,"vwap":654},"2026-07-17",9.98,9.9,9.955,-0.0415,63624.092535,9.9644,{"date":656,"open":596,"high":657,"low":596,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-16",10,9.9965,0.1865,1.9,158593.878036,522,9.951,{"date":665,"open":666,"high":667,"low":587,"close":587,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-15",9.82,9.92,0.0017,0.02,70633.491697,405,9.8838,{"date":674,"open":526,"high":675,"low":526,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-14",9.8295,9.8083,0.0783,0.8,66435.879756,303,9.7909,{"date":683,"open":587,"high":666,"low":684,"close":586,"change":419,"percent_change":420,"volume":685,"transactions":686,"vwap":687},"2026-07-13",9.715,107545.238871,415,9.7615,{"date":689,"open":690,"high":603,"low":691,"close":612,"change":22,"percent_change":692,"volume":693,"transactions":9,"vwap":612},"2026-07-10",9.72,9.705,0.31,112000,{"date":695,"open":696,"high":612,"low":696,"close":690,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":690},"2026-07-09",9.62,0.06,0.62,62500,{"date":701,"open":612,"high":702,"low":569,"close":569,"change":482,"percent_change":703,"volume":704,"transactions":9,"vwap":569},"2026-07-08",9.76,-1.08,128400,{"date":706,"open":587,"high":707,"low":631,"close":631,"change":201,"percent_change":708,"volume":709,"transactions":9,"vwap":631},"2026-07-07",9.88,-0.15,58700,{"date":711,"open":603,"high":712,"low":713,"close":596,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":596},"2026-07-06",9.835,9.77,-0.025,-0.25,76000,{"date":718,"open":596,"high":594,"low":596,"close":719,"change":394,"percent_change":136,"volume":720,"transactions":9,"vwap":719},"2026-07-02",9.805,76300,{"date":722,"open":723,"high":723,"low":690,"close":702,"change":308,"percent_change":724,"volume":725,"transactions":9,"vwap":702},"2026-07-01",9.89,0.1,87100,{"date":727,"open":603,"high":603,"low":690,"close":612,"change":728,"percent_change":202,"volume":729,"transactions":9,"vwap":612},"2026-06-30",-0.018,58000,{"date":731,"open":604,"high":732,"low":733,"close":734,"change":735,"percent_change":545,"volume":736,"transactions":9,"vwap":734},"2026-06-29",9.769,9.65,9.768,-0.001,98300,{"date":738,"open":696,"high":713,"low":536,"close":732,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":732},"2026-06-26",0.159,1.65,75600,{"date":743,"open":579,"high":733,"low":451,"close":536,"change":669,"percent_change":744,"volume":745,"transactions":9,"vwap":536},"2026-06-25",0.21,81100,{"date":747,"open":536,"high":579,"low":451,"close":470,"change":151,"percent_change":748,"volume":749,"transactions":9,"vwap":470},"2026-06-24",0.42,45600,{"date":751,"open":450,"high":451,"low":457,"close":451,"change":724,"percent_change":141,"volume":752,"transactions":9,"vwap":451},"2026-06-23",99100,{"date":754,"open":450,"high":434,"low":519,"close":479,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":479},"2026-06-22",-0.023,-0.24,72700,{"date":759,"open":479,"high":495,"low":479,"close":760,"change":761,"percent_change":136,"volume":762,"transactions":9,"vwap":760},"2026-06-18",9.473,0.043,80000,{"date":764,"open":536,"high":765,"low":766,"close":519,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":519},"2026-06-17",9.64,9.4,-0.189,-1.96,164400,{"date":771,"open":570,"high":569,"low":570,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",9.619,-0.021,-0.22,51000,{"date":777,"open":603,"high":603,"low":696,"close":765,"change":546,"percent_change":778,"volume":779,"transactions":9,"vwap":765},"2026-06-15",-1.13,113400,{"date":781,"open":782,"high":596,"low":782,"close":612,"change":669,"percent_change":744,"volume":783,"transactions":9,"vwap":612},"2026-06-12",9.7,74900,{"date":785,"open":612,"high":786,"low":787,"close":586,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":586},"2026-06-11",9.79,9.675,0.022,0.23,125500,{"date":792,"open":782,"high":603,"low":782,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",9.708,-0.012,-0.12,89300,{"date":798,"open":427,"high":612,"low":427,"close":690,"change":81,"percent_change":799,"volume":800,"transactions":9,"vwap":690},"2026-06-09",1.46,164800,{"date":802,"open":765,"high":803,"low":451,"close":804,"change":419,"percent_change":420,"volume":805,"transactions":9,"vwap":804},"2026-06-08",9.68,9.58,67800,{"date":807,"open":495,"high":808,"low":495,"close":525,"change":22,"percent_change":692,"volume":809,"transactions":9,"vwap":525},"2026-06-05",9.67,88000,{"date":811,"open":766,"high":470,"low":766,"close":570,"change":81,"percent_change":812,"volume":813,"transactions":9,"vwap":570},"2026-06-04",1.48,45900,{"date":815,"open":427,"high":570,"low":519,"close":519,"change":546,"percent_change":816,"volume":817,"transactions":9,"vwap":519},"2026-06-03",-1.15,83900,{"date":819,"open":434,"high":804,"low":434,"close":427,"change":669,"percent_change":744,"volume":820,"transactions":9,"vwap":427},"2026-06-02",37600,{"date":822,"open":525,"high":525,"low":435,"close":435,"change":482,"percent_change":823,"volume":824,"transactions":9,"vwap":435},"2026-06-01",-1.09,75800,{"date":826,"open":765,"high":808,"low":536,"close":827,"change":419,"percent_change":420,"volume":828,"transactions":9,"vwap":827},"2026-05-29",9.625,55500,{"date":830,"open":733,"high":569,"low":831,"close":832,"change":833,"percent_change":605,"volume":834,"transactions":9,"vwap":832},"2026-05-28",9.595,9.645,0.005,54400,{"date":836,"open":525,"high":803,"low":525,"close":765,"change":151,"percent_change":748,"volume":837,"transactions":9,"vwap":765},"2026-05-27",54200,{"date":839,"open":435,"high":525,"low":840,"close":525,"change":697,"percent_change":841,"volume":842,"transactions":9,"vwap":525},"2026-05-26",9.502,0.63,81200,{"date":844,"open":427,"high":804,"low":426,"close":427,"change":545,"percent_change":436,"volume":845,"transactions":9,"vwap":427},"2026-05-22",47300,{"date":847,"open":479,"high":497,"low":528,"close":451,"change":512,"percent_change":87,"volume":848,"transactions":9,"vwap":451},"2026-05-21",63700,{"date":850,"open":766,"high":434,"low":380,"close":426,"change":724,"percent_change":851,"volume":852,"transactions":9,"vwap":426},"2026-05-20",1.07,68100,{"date":854,"open":766,"high":766,"low":370,"close":855,"change":546,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-19",9.38,-1.16,52900,{"date":859,"open":519,"high":495,"low":766,"close":537,"change":291,"percent_change":860,"volume":861,"transactions":9,"vwap":537},"2026-05-18",0.85,85100,{"date":863,"open":537,"high":537,"low":481,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-15",9.41,-0.13,-1.36,63200,{"date":869,"open":435,"high":696,"low":435,"close":427,"change":669,"percent_change":744,"volume":870,"transactions":9,"vwap":427},"2026-05-14",83700,{"date":872,"open":497,"high":497,"low":434,"close":435,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":435},"2026-05-13",-0.03,-0.31,49400,{"date":877,"open":470,"high":470,"low":511,"close":451,"change":545,"percent_change":436,"volume":878,"transactions":9,"vwap":451},"2026-05-12",41300,{"date":880,"open":803,"high":782,"low":497,"close":497,"change":795,"percent_change":881,"volume":882,"transactions":9,"vwap":497},"2026-05-11",-1.24,41900,{"date":884,"open":808,"high":558,"low":765,"close":803,"change":22,"percent_change":692,"volume":885,"transactions":9,"vwap":803},"2026-05-08",51900,{"date":887,"open":435,"high":558,"low":435,"close":733,"change":252,"percent_change":252,"volume":888,"transactions":9,"vwap":733},"2026-05-07",66100,{"date":890,"open":536,"high":808,"low":525,"close":733,"change":613,"percent_change":614,"volume":891,"transactions":9,"vwap":733},"2026-05-06",78400,{"date":893,"open":451,"high":894,"low":895,"close":497,"change":613,"percent_change":896,"volume":897,"transactions":9,"vwap":497},"2026-05-05",9.617,9.515,0.95,55400,{"date":899,"open":511,"high":804,"low":457,"close":450,"change":865,"percent_change":900,"volume":901,"transactions":9,"vwap":450},"2026-05-04",-1.35,89800,{"date":903,"open":536,"high":536,"low":434,"close":525,"change":697,"percent_change":841,"volume":699,"transactions":9,"vwap":525},"2026-05-01",{"date":905,"open":428,"high":497,"low":428,"close":427,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":427},"2026-04-30",0.093,0.98,38200,{"date":910,"open":497,"high":504,"low":864,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-29",9.447,-0.123,-1.29,60800,{"date":916,"open":733,"high":733,"low":435,"close":570,"change":669,"percent_change":744,"volume":917,"transactions":9,"vwap":570},"2026-04-28",57300,{"date":919,"open":427,"high":920,"low":495,"close":451,"change":22,"percent_change":921,"volume":922,"transactions":9,"vwap":451},"2026-04-27",9.599,0.32,62700,{"date":924,"open":379,"high":427,"low":379,"close":435,"change":512,"percent_change":87,"volume":925,"transactions":9,"vwap":435},"2026-04-24",63800,{"date":927,"open":537,"high":435,"low":519,"close":479,"change":458,"percent_change":459,"volume":928,"transactions":9,"vwap":479},"2026-04-23",95600,{"date":930,"open":470,"high":470,"low":450,"close":537,"change":873,"percent_change":931,"volume":932,"transactions":9,"vwap":537},"2026-04-22",-0.32,90100,{"date":934,"open":808,"high":808,"low":511,"close":435,"change":935,"percent_change":768,"volume":936,"transactions":9,"vwap":435},"2026-04-21",-0.19,76100,{"date":938,"open":733,"high":558,"low":696,"close":558,"change":308,"percent_change":724,"volume":939,"transactions":9,"vwap":558},"2026-04-20",158800,{"date":941,"open":434,"high":782,"low":434,"close":782,"change":444,"percent_change":942,"volume":943,"transactions":9,"vwap":782},"2026-04-17",1.68,97500,{"date":945,"open":804,"high":470,"low":511,"close":427,"change":317,"percent_change":946,"volume":947,"transactions":9,"vwap":427},"2026-04-16",-0.52,37100,{"date":949,"open":427,"high":470,"low":450,"close":470,"change":605,"percent_change":606,"volume":950,"transactions":9,"vwap":470},"2026-04-15",55300,{"date":952,"open":519,"high":427,"low":519,"close":427,"change":309,"percent_change":953,"volume":954,"transactions":9,"vwap":427},"2026-04-14",1.17,79000,{"date":956,"open":358,"high":519,"low":378,"close":519,"change":151,"percent_change":957,"volume":958,"transactions":9,"vwap":519},"2026-04-13",0.43,61800,{"date":960,"open":380,"high":864,"low":961,"close":481,"change":669,"percent_change":744,"volume":962,"transactions":9,"vwap":481},"2026-04-10",9.336,96100,{"date":964,"open":965,"high":966,"low":342,"close":400,"change":613,"percent_change":967,"volume":968,"transactions":9,"vwap":400},"2026-04-09",9.24,9.395,0.97,67100,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":972},"2026-04-08",9.19,9.28,9.185,0.18,1.98,115100,{"date":978,"open":979,"high":332,"low":324,"close":343,"change":980,"percent_change":744,"volume":981,"transactions":9,"vwap":343},"2026-04-07",9.06,0.019,53600,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-06",9.15,9.03,9.081,0.011,0.12,54300,{"date":991,"open":334,"high":992,"low":288,"close":992,"change":291,"percent_change":993,"volume":775,"transactions":9,"vwap":992},"2026-04-02",9.07,0.89,{"date":995,"open":324,"high":324,"low":996,"close":270,"change":252,"percent_change":252,"volume":775,"transactions":9,"vwap":270},"2026-04-01",8.965,{"date":998,"open":278,"high":999,"low":1000,"close":270,"change":724,"percent_change":1001,"volume":1002,"transactions":9,"vwap":270},"2026-03-31",9.01,8.915,1.12,47700,{"date":1004,"open":290,"high":1005,"low":1006,"close":290,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":290},"2026-03-30",8.95,8.83,0.115,1.31,48200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-27",8.96,8.97,8.75,8.775,-0.16,-1.79,85600,{"date":1020,"open":288,"high":1021,"low":288,"close":1022,"change":1023,"percent_change":1024,"volume":709,"transactions":9,"vwap":1022},"2026-03-26",9.02,8.935,-0.045,-0.5,{"date":1026,"open":1013,"high":985,"low":1027,"close":306,"change":22,"percent_change":80,"volume":1028,"transactions":9,"vwap":306},"2026-03-25",8.955,50400,{"date":1030,"open":306,"high":334,"low":1005,"close":1005,"change":873,"percent_change":1031,"volume":1009,"transactions":9,"vwap":1005},"2026-03-24",-0.33,{"date":1033,"open":1034,"high":1035,"low":281,"close":306,"change":724,"percent_change":1036,"volume":1037,"transactions":9,"vwap":306},"2026-03-23",9,9.09,1.13,108300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":280,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":280},"2026-03-20",9.17,8.84,-0.3,-3.27,244300,{"date":1046,"open":984,"high":1047,"low":1048,"close":1049,"change":308,"percent_change":309,"volume":1050,"transactions":9,"vwap":1049},"2026-03-19",9.221,9.12,9.18,140400,{"date":1052,"open":342,"high":972,"low":1040,"close":1040,"change":300,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1040},"2026-03-18",-0.97,112900,{"date":1056,"open":965,"high":855,"low":965,"close":392,"change":1057,"percent_change":635,"volume":1058,"transactions":9,"vwap":392},"2026-03-17",-0.038,43900,{"date":1060,"open":349,"high":1061,"low":349,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-16",9.371,9.298,0.108,1.18,61200,{"date":1067,"open":370,"high":368,"low":1049,"close":971,"change":411,"percent_change":1068,"volume":1069,"transactions":9,"vwap":971},"2026-03-13",-0.76,91200,{"date":1071,"open":370,"high":1072,"low":392,"close":392,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":392},"2026-03-12",9.357,-0.092,-0.98,59600,{"date":1077,"open":864,"high":537,"low":410,"close":1078,"change":1079,"percent_change":823,"volume":1080,"transactions":9,"vwap":1078},"2026-03-11",9.352,-0.103,118000,{"date":1082,"open":428,"high":495,"low":1083,"close":471,"change":669,"percent_change":744,"volume":1037,"transactions":9,"vwap":471},"2026-03-10",9.398,{"date":1085,"open":380,"high":450,"low":1086,"close":528,"change":1023,"percent_change":1087,"volume":1088,"transactions":9,"vwap":528},"2026-03-09",9.201,-0.47,159500,{"date":1090,"open":434,"high":434,"low":379,"close":426,"change":1091,"percent_change":823,"volume":1092,"transactions":9,"vwap":426},"2026-03-06",-0.104,69500,{"date":1094,"open":536,"high":696,"low":451,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-05",9.584,-0.056,-0.58,42100,{"date":1100,"open":765,"high":808,"low":1101,"close":765,"change":151,"percent_change":748,"volume":1102,"transactions":9,"vwap":765},"2026-03-04",9.551,44300,{"date":1104,"open":495,"high":696,"low":519,"close":525,"change":411,"percent_change":65,"volume":1105,"transactions":9,"vwap":525},"2026-03-03",69600,{"date":1107,"open":434,"high":782,"low":1108,"close":808,"change":697,"percent_change":698,"volume":1109,"transactions":9,"vwap":808},"2026-03-02",9.462,77800,{"date":1111,"open":579,"high":808,"low":570,"close":536,"change":371,"percent_change":571,"volume":1112,"transactions":9,"vwap":536},"2026-02-27",57900,{"date":1114,"open":470,"high":808,"low":804,"close":808,"change":309,"percent_change":1115,"volume":1116,"transactions":9,"vwap":808},"2026-02-26",1.15,44900,{"date":1118,"open":497,"high":497,"low":457,"close":497,"change":669,"percent_change":744,"volume":1119,"transactions":9,"vwap":497},"2026-02-25",65000,{"date":1121,"open":434,"high":1122,"low":479,"close":427,"change":151,"percent_change":748,"volume":1123,"transactions":9,"vwap":427},"2026-02-24",9.542,65900,{"date":1125,"open":570,"high":765,"low":537,"close":434,"change":436,"percent_change":1126,"volume":1075,"transactions":9,"vwap":434},"2026-02-23",-1.04,{"date":1128,"open":497,"high":525,"low":511,"close":525,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":525},"2026-02-20",0.057,0.6,33300,{"date":1133,"open":495,"high":470,"low":511,"close":1134,"change":1135,"percent_change":81,"volume":1136,"transactions":9,"vwap":1134},"2026-02-19",9.543,0.013,42600,{"date":1138,"open":536,"high":772,"low":435,"close":495,"change":190,"percent_change":1139,"volume":1140,"transactions":9,"vwap":495},"2026-02-18",-0.88,74100,{"date":1142,"open":696,"high":586,"low":537,"close":1143,"change":411,"percent_change":65,"volume":1144,"transactions":9,"vwap":1143},"2026-02-17",9.615,56700,{"date":1146,"open":525,"high":604,"low":804,"close":1147,"change":613,"percent_change":614,"volume":1148,"transactions":9,"vwap":1147},"2026-02-13",9.685,66500,{"date":1150,"open":558,"high":604,"low":495,"close":831,"change":1151,"percent_change":1152,"volume":882,"transactions":9,"vwap":831},"2026-02-12",-0.035,-0.36,{"date":1154,"open":782,"high":1155,"low":579,"close":579,"change":1156,"percent_change":1157,"volume":882,"transactions":9,"vwap":579},"2026-02-11",9.713,-0.075,-0.77,{"date":1159,"open":696,"high":690,"low":536,"close":691,"change":1160,"percent_change":851,"volume":1161,"transactions":9,"vwap":691},"2026-02-10",0.103,80900,{"date":1163,"open":808,"high":526,"low":511,"close":1164,"change":1165,"percent_change":1024,"volume":870,"transactions":9,"vwap":1164},"2026-02-09",9.602,-0.048,{"date":1167,"open":733,"high":782,"low":696,"close":733,"change":22,"percent_change":692,"volume":1168,"transactions":9,"vwap":733},"2026-02-06",58300,{"date":1170,"open":765,"high":733,"low":497,"close":696,"change":419,"percent_change":420,"volume":845,"transactions":9,"vwap":696},"2026-02-05",{"date":1172,"open":497,"high":569,"low":1173,"close":765,"change":309,"percent_change":1115,"volume":1174,"transactions":9,"vwap":765},"2026-02-04",9.526,100000,{"date":1176,"open":434,"high":525,"low":519,"close":495,"change":697,"percent_change":841,"volume":1177,"transactions":9,"vwap":495},"2026-02-03",62200,{"date":1179,"open":434,"high":1180,"low":450,"close":450,"change":1181,"percent_change":1182,"volume":848,"transactions":9,"vwap":450},"2026-02-02",9.578,-0.022,-0.23,{"date":1184,"open":804,"high":804,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-01-30",9.409,9.492,-0.113,-1.18,56100,{"date":1191,"open":570,"high":536,"low":1192,"close":1193,"change":505,"percent_change":506,"volume":1194,"transactions":9,"vwap":1193},"2026-01-29",9.519,9.605,44500,{"date":1196,"open":765,"high":1197,"low":434,"close":427,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":427},"2026-01-28",9.695,-0.089,-0.92,70800,{"date":1202,"open":804,"high":733,"low":570,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-27",9.629,0.024,0.25,53900,{"date":1208,"open":803,"high":803,"low":451,"close":1193,"change":361,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1193},"2026-01-26",-0.67,118700,{"date":1212,"open":526,"high":782,"low":536,"close":808,"change":419,"percent_change":420,"volume":1213,"transactions":9,"vwap":808},"2026-01-23",59400,{"date":1215,"open":612,"high":603,"low":808,"close":526,"change":419,"percent_change":420,"volume":1216,"transactions":9,"vwap":526},"2026-01-22",129000,{"date":1218,"open":526,"high":586,"low":1143,"close":558,"change":458,"percent_change":635,"volume":1219,"transactions":9,"vwap":558},"2026-01-21",96900,{"date":1221,"open":612,"high":1222,"low":1223,"close":612,"change":865,"percent_change":1224,"volume":1225,"transactions":9,"vwap":612},"2026-01-20",9.84,9.693,-1.32,81400,{"date":1227,"open":786,"high":723,"low":702,"close":707,"change":512,"percent_change":1228,"volume":1229,"transactions":9,"vwap":707},"2026-01-16",0.71,79100,{"date":1231,"open":558,"high":1232,"low":803,"close":587,"change":724,"percent_change":1233,"volume":1234,"transactions":9,"vwap":587},"2026-01-15",9.824,1.03,86900,{"date":1236,"open":804,"high":558,"low":1237,"close":558,"change":724,"percent_change":1238,"volume":1239,"transactions":9,"vwap":558},"2026-01-14",9.558,1.04,64700,{"date":1241,"open":733,"high":808,"low":1122,"close":536,"change":1242,"percent_change":151,"volume":1243,"transactions":9,"vwap":536},"2026-01-13",0.004,82800,{"date":1245,"open":525,"high":765,"low":1246,"close":1247,"change":1248,"percent_change":697,"volume":1249,"transactions":9,"vwap":1247},"2026-01-12",9.532,9.606,0.006,71800,{"date":1251,"open":804,"high":765,"low":451,"close":525,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":525},"2026-01-09",0.066,0.69,56600,{"date":1256,"open":481,"high":1257,"low":855,"close":1258,"change":1259,"percent_change":538,"volume":1260,"transactions":9,"vwap":1258},"2026-01-08",9.575,9.534,0.129,121900,{"date":1262,"open":457,"high":457,"low":481,"close":1263,"change":545,"percent_change":546,"volume":1264,"transactions":9,"vwap":1263},"2026-01-07",9.405,62100,{"date":1266,"open":368,"high":379,"low":358,"close":1267,"change":1268,"percent_change":1269,"volume":922,"transactions":9,"vwap":1267},"2026-01-06",9.415,0.025,0.27,{"date":1271,"open":855,"high":766,"low":370,"close":481,"change":1272,"percent_change":1205,"volume":1273,"transactions":9,"vwap":481},"2026-01-05",0.023,152400,{"date":1275,"open":378,"high":766,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-02",9.269,9.367,0.076,0.82,92100,{"date":1282,"open":393,"high":393,"low":972,"close":1283,"change":1284,"percent_change":271,"volume":1161,"transactions":9,"vwap":1283},"2025-12-31",9.291,-0.019,{"date":1286,"open":401,"high":410,"low":392,"close":378,"change":22,"percent_change":921,"volume":1287,"transactions":9,"vwap":378},"2025-12-30",127000,{"date":1289,"open":401,"high":1290,"low":1291,"close":972,"change":545,"percent_change":546,"volume":1292,"transactions":9,"vwap":972},"2025-12-29",9.294,9.25,98400,{"date":1294,"open":1295,"high":410,"low":1291,"close":401,"change":308,"percent_change":309,"volume":1296,"transactions":9,"vwap":401},"2025-12-26",9.27,136100,{"date":1298,"open":333,"high":401,"low":984,"close":972,"change":512,"percent_change":1299,"volume":1300,"transactions":9,"vwap":972},"2025-12-24",0.76,45500,{"date":1302,"open":370,"high":378,"low":342,"close":342,"change":482,"percent_change":778,"volume":1303,"transactions":9,"vwap":342},"2025-12-23",141100,{"date":1305,"open":410,"high":368,"low":370,"close":1306,"change":419,"percent_change":420,"volume":1307,"transactions":9,"vwap":1306},"2025-12-22",9.315,119400,{"date":1309,"open":481,"high":766,"low":410,"close":1310,"change":1023,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-19",9.335,-0.48,67300,{"date":1314,"open":864,"high":379,"low":388,"close":855,"change":545,"percent_change":546,"volume":885,"transactions":9,"vwap":855},"2025-12-18",{"date":1316,"open":380,"high":428,"low":1317,"close":481,"change":697,"percent_change":1318,"volume":1319,"transactions":9,"vwap":481},"2025-12-17",9.354,0.64,107000,{"date":1321,"open":766,"high":1322,"low":378,"close":410,"change":865,"percent_change":1323,"volume":1324,"transactions":9,"vwap":410},"2025-12-16",9.428,-1.37,79600,{"date":1326,"open":450,"high":450,"low":766,"close":457,"change":669,"percent_change":744,"volume":1327,"transactions":9,"vwap":457},"2025-12-15",65100,{"date":1329,"open":479,"high":426,"low":1267,"close":428,"change":697,"percent_change":1318,"volume":1330,"transactions":9,"vwap":428},"2025-12-12",120000,{"date":1332,"open":766,"high":479,"low":1333,"close":855,"change":1334,"percent_change":795,"volume":1335,"transactions":9,"vwap":855},"2025-12-11",9.379,-0.011,134300,{"date":1337,"open":400,"high":519,"low":358,"close":1338,"change":1339,"percent_change":907,"volume":1340,"transactions":9,"vwap":1338},"2025-12-10",9.391,0.091,103800,{"date":1342,"open":378,"high":393,"low":1343,"close":370,"change":1268,"percent_change":1269,"volume":1344,"transactions":9,"vwap":370},"2025-12-09",9.284,92200,{"date":1346,"open":410,"high":410,"low":1347,"close":1348,"change":403,"percent_change":404,"volume":1349,"transactions":9,"vwap":1348},"2025-12-08",9.273,9.275,95100,{"date":1351,"open":393,"high":481,"low":1352,"close":410,"change":669,"percent_change":744,"volume":1353,"transactions":9,"vwap":410},"2025-12-05",9.313,97100,{"date":1355,"open":481,"high":1356,"low":378,"close":378,"change":865,"percent_change":1357,"volume":1358,"transactions":9,"vwap":378},"2025-12-04",9.429,-1.38,90200,{"date":1360,"open":864,"high":479,"low":1361,"close":428,"change":291,"percent_change":860,"volume":1362,"transactions":9,"vwap":428},"2025-12-03",9.388,48100,{"date":1364,"open":479,"high":479,"low":380,"close":380,"change":317,"percent_change":1365,"volume":1366,"transactions":9,"vwap":380},"2025-12-02",-0.53,53800,{"date":1368,"open":479,"high":479,"low":1369,"close":864,"change":1151,"percent_change":1370,"volume":1371,"transactions":9,"vwap":864},"2025-12-01",9.389,-0.37,51500,{"date":1373,"open":426,"high":426,"low":519,"close":1374,"change":336,"percent_change":317,"volume":1375,"transactions":9,"vwap":1374},"2025-11-28",9.445,36700,{"date":1377,"open":766,"high":434,"low":1369,"close":479,"change":512,"percent_change":1378,"volume":1379,"transactions":9,"vwap":479},"2025-11-26",0.75,81000,{"date":1381,"open":965,"high":1356,"low":965,"close":855,"change":81,"percent_change":1382,"volume":1213,"transactions":9,"vwap":855},"2025-11-25",1.52,{"date":1384,"open":342,"high":1291,"low":1385,"close":965,"change":22,"percent_change":1386,"volume":1387,"transactions":9,"vwap":965},"2025-11-24",9.198,0.33,351900,{"date":1389,"open":1021,"high":965,"low":1021,"close":342,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":342},"2025-11-21",0.19,2.11,80500,{"date":1394,"open":342,"high":342,"low":1021,"close":1021,"change":436,"percent_change":1395,"volume":1340,"transactions":9,"vwap":1021},"2025-11-20",-1.1,{"date":1397,"open":1049,"high":342,"low":343,"close":1048,"change":371,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1048},"2025-11-19",-0.65,116300,{"date":1401,"open":971,"high":971,"low":1402,"close":1049,"change":403,"percent_change":1403,"volume":954,"transactions":9,"vwap":1049},"2025-11-18",9.13,-0.6,{"date":1405,"open":410,"high":380,"low":349,"close":360,"change":482,"percent_change":1406,"volume":1407,"transactions":9,"vwap":360},"2025-11-17",-1.12,65200,{"date":1409,"open":972,"high":393,"low":392,"close":393,"change":1410,"percent_change":1390,"volume":1411,"transactions":9,"vwap":393},"2025-11-14",0.018,87400,{"date":1413,"open":378,"high":766,"low":378,"close":1414,"change":458,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-11-13",9.322,-0.43,60600,{"date":1418,"open":479,"high":479,"low":380,"close":1419,"change":1420,"percent_change":221,"volume":1327,"transactions":9,"vwap":1419},"2025-11-12",9.362,-0.088,{"date":1422,"open":378,"high":479,"low":378,"close":479,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":479},"2025-11-11",0.146,1.57,40800,{"date":1427,"open":368,"high":400,"low":370,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-11-10",9.304,-0.036,-0.39,138100,{"date":1433,"open":333,"high":368,"low":333,"close":393,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":393},"2025-11-07",0.139,1.51,69000,{"date":1438,"open":972,"high":972,"low":1049,"close":1086,"change":1439,"percent_change":1365,"volume":1440,"transactions":9,"vwap":1086},"2025-11-06",-0.049,40200,{"date":1442,"open":1443,"high":392,"low":1443,"close":1291,"change":512,"percent_change":1299,"volume":1444,"transactions":9,"vwap":1291},"2025-11-05",9.16,32900,{"date":1446,"open":1040,"high":1447,"low":1448,"close":1049,"change":419,"percent_change":774,"volume":1449,"transactions":9,"vwap":1049},"2025-11-04",9.206,9.138,49500,{"date":1451,"open":359,"high":359,"low":343,"close":333,"change":1452,"percent_change":613,"volume":848,"transactions":9,"vwap":333},"2025-11-03",0.008,{"date":1454,"open":984,"high":342,"low":1035,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-10-31",9.192,0.051,0.56,116800,{"date":1460,"open":1443,"high":1461,"low":1048,"close":1462,"change":1439,"percent_change":1365,"volume":1463,"transactions":9,"vwap":1462},"2025-10-30",9.229,9.141,112300,{"date":1465,"open":368,"high":855,"low":1040,"close":971,"change":111,"percent_change":530,"volume":1466,"transactions":9,"vwap":971},"2025-10-29",120100,{"date":1468,"open":457,"high":457,"low":410,"close":380,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":380},"2025-10-28",-0.14,-1.47,217700,{"date":1473,"open":426,"high":1474,"low":479,"close":434,"change":1475,"percent_change":23,"volume":1476,"transactions":9,"vwap":434},"2025-10-27",9.521,0.034,108500,{"date":1478,"open":457,"high":511,"low":457,"close":1479,"change":308,"percent_change":309,"volume":1480,"transactions":9,"vwap":1479},"2025-10-24",9.466,68900,{"date":1482,"open":426,"high":1483,"low":519,"close":1484,"change":1485,"percent_change":202,"volume":1486,"transactions":9,"vwap":1484},"2025-10-23",9.485,9.456,-0.017,48300,{"date":1488,"open":766,"high":434,"low":766,"close":760,"change":1252,"percent_change":1489,"volume":1490,"transactions":9,"vwap":760},"2025-10-22",0.7,127900,{"date":1492,"open":479,"high":426,"low":766,"close":1493,"change":912,"percent_change":913,"volume":1416,"transactions":9,"vwap":1493},"2025-10-21",9.407,{"date":1495,"open":457,"high":1496,"low":479,"close":495,"change":724,"percent_change":141,"volume":1497,"transactions":9,"vwap":495},"2025-10-20",9.535,72500,{"date":1499,"open":855,"high":479,"low":855,"close":519,"change":252,"percent_change":252,"volume":1500,"transactions":9,"vwap":519},"2025-10-17",63000,{"date":1502,"open":495,"high":427,"low":855,"close":519,"change":411,"percent_change":412,"volume":1503,"transactions":9,"vwap":519},"2025-10-16",93600,{"date":1505,"open":426,"high":570,"low":479,"close":434,"change":697,"percent_change":1318,"volume":1506,"transactions":9,"vwap":434},"2025-10-15",61600,{"date":1508,"open":358,"high":450,"low":358,"close":428,"change":291,"percent_change":860,"volume":1509,"transactions":9,"vwap":428},"2025-10-14",75400,{"date":1511,"open":368,"high":766,"low":370,"close":380,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":380},"2025-10-13",0.055,0.59,80100,{"date":1516,"open":428,"high":471,"low":370,"close":1517,"change":482,"percent_change":1406,"volume":1518,"transactions":9,"vwap":1517},"2025-10-10",9.305,85900,{"date":1520,"open":434,"high":435,"low":400,"close":864,"change":436,"percent_change":437,"volume":1243,"transactions":9,"vwap":864},"2025-10-09",{"date":1522,"open":427,"high":451,"low":537,"close":511,"change":545,"percent_change":546,"volume":1523,"transactions":9,"vwap":511},"2025-10-08",52700,{"date":1525,"open":570,"high":804,"low":511,"close":435,"change":1023,"percent_change":1087,"volume":1526,"transactions":9,"vwap":435},"2025-10-07",60000,{"date":1528,"open":558,"high":604,"low":504,"close":504,"change":620,"percent_change":621,"volume":1529,"transactions":9,"vwap":504},"2025-10-06",181200,{"date":1531,"open":803,"high":786,"low":803,"close":558,"change":669,"percent_change":744,"volume":1532,"transactions":9,"vwap":558},"2025-10-03",48500,{"date":1534,"open":604,"high":604,"low":536,"close":526,"change":714,"percent_change":1535,"volume":1536,"transactions":9,"vwap":526},"2025-10-02",-0.26,49700,{"date":1538,"open":536,"high":586,"low":536,"close":684,"change":1539,"percent_change":860,"volume":1540,"transactions":9,"vwap":684},"2025-10-01",0.082,26800,{"date":1542,"open":579,"high":1543,"low":497,"close":1543,"change":1135,"percent_change":81,"volume":1200,"transactions":9,"vwap":1543},"2025-09-30",9.633,{"date":1545,"open":765,"high":782,"low":804,"close":696,"change":873,"percent_change":874,"volume":1546,"transactions":9,"vwap":696},"2025-09-29",77200,{"date":1548,"open":696,"high":782,"low":470,"close":733,"change":1268,"percent_change":1549,"volume":954,"transactions":9,"vwap":733},"2025-09-26",0.26,{"date":1551,"open":803,"high":526,"low":1193,"close":827,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":827},"2025-09-25",-0.053,-0.55,52600,{"date":1556,"open":604,"high":713,"low":569,"close":1557,"change":1558,"percent_change":372,"volume":1559,"transactions":9,"vwap":1557},"2025-09-24",9.678,-0.062,107700,{"date":1561,"open":604,"high":786,"low":558,"close":604,"change":308,"percent_change":724,"volume":1562,"transactions":9,"vwap":604},"2025-09-23",70300,{"date":1564,"open":666,"high":649,"low":690,"close":586,"change":211,"percent_change":1565,"volume":1566,"transactions":9,"vwap":586},"2025-09-22",-0.82,212100,{"date":1568,"open":667,"high":667,"low":587,"close":587,"change":436,"percent_change":191,"volume":1569,"transactions":9,"vwap":587},"2025-09-19",65700,{"date":1571,"open":1572,"high":1572,"low":666,"close":634,"change":697,"percent_change":1573,"volume":1574,"transactions":9,"vwap":634},"2025-09-18",9.94,0.61,102700,{"date":1576,"open":1577,"high":1578,"low":587,"close":643,"change":308,"percent_change":724,"volume":1579,"transactions":9,"vwap":643},"2025-09-17",9.93,9.99,59300,{"date":1581,"open":650,"high":1572,"low":587,"close":1222,"change":111,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1222},"2025-09-16",-1.7,68400,{"date":1585,"open":177,"high":177,"low":1586,"close":1587,"change":987,"percent_change":309,"volume":928,"transactions":9,"vwap":1587},"2025-09-15",9.96,10.01,{"date":1589,"open":1590,"high":1590,"low":1586,"close":1591,"change":1592,"percent_change":874,"volume":1593,"transactions":9,"vwap":1591},"2025-09-12",10.03,9.999,-0.031,44800,{"date":1595,"open":707,"high":25,"low":707,"close":1590,"change":512,"percent_change":1489,"volume":1596,"transactions":9,"vwap":1590},"2025-09-11",38400,{"date":1598,"open":657,"high":1599,"low":1577,"close":1586,"change":873,"percent_change":1042,"volume":1600,"transactions":9,"vwap":1586},"2025-09-10",10.0089998,97400,{"date":1602,"open":1590,"high":1590,"low":641,"close":1578,"change":317,"percent_change":1024,"volume":1526,"transactions":9,"vwap":1578},"2025-09-09",{"date":1604,"open":1605,"high":1605,"low":657,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-09-08",10.11,10.04,-0.028,-0.28,181700,{"date":1611,"open":1578,"high":1612,"low":1578,"close":1613,"change":1614,"percent_change":907,"volume":1615,"transactions":9,"vwap":1613},"2025-09-05",10.1,10.068,0.098,66700,{"date":1617,"open":723,"high":641,"low":707,"close":641,"change":724,"percent_change":1618,"volume":1619,"transactions":9,"vwap":641},"2025-09-04",1.01,56000,{"date":1621,"open":603,"high":1622,"low":596,"close":1622,"change":724,"percent_change":1623,"volume":1116,"transactions":9,"vwap":1622},"2025-09-03",9.87,1.02,{"date":1625,"open":596,"high":594,"low":702,"close":713,"change":865,"percent_change":1626,"volume":1627,"transactions":9,"vwap":713},"2025-09-02",-1.31,105500,{"date":1629,"open":1630,"high":650,"low":666,"close":650,"change":724,"percent_change":1623,"volume":1631,"transactions":9,"vwap":650},"2025-08-29",9.83,70200,{"date":1633,"open":643,"high":643,"low":612,"close":603,"change":419,"percent_change":271,"volume":1634,"transactions":9,"vwap":603},"2025-08-28",43100,{"date":1636,"open":526,"high":1637,"low":526,"close":666,"change":724,"percent_change":1233,"volume":1638,"transactions":9,"vwap":666},"2025-08-27",9.833,68300,{"date":1640,"open":702,"high":631,"low":803,"close":690,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":690},"2025-08-26",0.028,0.29,48800,{"date":1645,"open":702,"high":596,"low":526,"close":1646,"change":1165,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-08-25",9.692,-0.49,62800,{"date":1650,"open":379,"high":786,"low":379,"close":604,"change":88,"percent_change":1651,"volume":1652,"transactions":9,"vwap":604},"2025-08-22",2.31,141300,{"date":1654,"open":804,"high":804,"low":426,"close":435,"change":371,"percent_change":1655,"volume":1656,"transactions":9,"vwap":435},"2025-08-21",-0.63,43600,{"date":1658,"open":451,"high":1659,"low":495,"close":804,"change":512,"percent_change":87,"volume":1660,"transactions":9,"vwap":804},"2025-08-20",9.597,76400,{"date":1662,"open":379,"high":451,"low":379,"close":511,"change":613,"percent_change":1663,"volume":1664,"transactions":9,"vwap":511},"2025-08-19",0.96,38300,{"date":1666,"open":434,"high":434,"low":864,"close":379,"change":1151,"percent_change":1370,"volume":1667,"transactions":9,"vwap":379},"2025-08-18",47000,{"date":1669,"open":427,"high":427,"low":428,"close":471,"change":1670,"percent_change":715,"volume":1671,"transactions":9,"vwap":471},"2025-08-15",-0.024,65800,{"date":1673,"open":804,"high":804,"low":519,"close":1674,"change":1675,"percent_change":437,"volume":1676,"transactions":9,"vwap":1674},"2025-08-14",9.479,-0.101,60900,{"date":1678,"open":435,"high":804,"low":428,"close":804,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":804},"2025-08-13",0.135,1.43,109000,{"date":1683,"open":378,"high":1374,"low":378,"close":1374,"change":505,"percent_change":1253,"volume":1684,"transactions":9,"vwap":1374},"2025-08-12",52100,{"date":1686,"open":426,"high":426,"low":415,"close":855,"change":419,"percent_change":420,"volume":1687,"transactions":9,"vwap":855},"2025-08-11",164100,{"date":1689,"open":400,"high":450,"low":400,"close":766,"change":1023,"percent_change":1311,"volume":1690,"transactions":9,"vwap":766},"2025-08-08",55100,{"date":1692,"open":479,"high":1693,"low":766,"close":1374,"change":1694,"percent_change":1130,"volume":1695,"transactions":9,"vwap":1374},"2025-08-07",9.451,0.056,55200,{"date":1697,"open":428,"high":479,"low":400,"close":1369,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1369},"2025-08-06",-0.076,-0.8,110000,{"date":1702,"open":479,"high":450,"low":481,"close":418,"change":394,"percent_change":44,"volume":1703,"transactions":9,"vwap":418},"2025-08-05",75900,{"date":1705,"open":855,"high":519,"low":855,"close":379,"change":291,"percent_change":1706,"volume":1707,"transactions":9,"vwap":379},"2025-08-04",0.86,97000,{"date":1709,"open":368,"high":766,"low":972,"close":393,"change":419,"percent_change":420,"volume":1710,"transactions":9,"vwap":393},"2025-08-01",119300,{"date":1712,"open":766,"high":379,"low":410,"close":380,"change":300,"percent_change":1713,"volume":1714,"transactions":9,"vwap":380},"2025-07-31",-0.95,153900,{"date":1716,"open":804,"high":696,"low":1267,"close":479,"change":865,"percent_change":866,"volume":1717,"transactions":9,"vwap":479},"2025-07-30",134700,{"date":1719,"open":804,"high":696,"low":1720,"close":804,"change":669,"percent_change":744,"volume":1721,"transactions":9,"vwap":804},"2025-07-29",9.563,53200,{"date":1723,"open":497,"high":1724,"low":1725,"close":497,"change":411,"percent_change":552,"volume":1726,"transactions":9,"vwap":497},"2025-07-28",9.729,9.552,89100,{"date":1728,"open":733,"high":787,"low":1729,"close":579,"change":1057,"percent_change":1430,"volume":1730,"transactions":9,"vwap":579},"2025-07-25",9.582,110500,{"date":1732,"open":803,"high":558,"low":1733,"close":1733,"change":794,"percent_change":795,"volume":1734,"transactions":9,"vwap":1733},"2025-07-24",9.668,34500,{"date":1736,"open":803,"high":526,"low":832,"close":803,"change":669,"percent_change":744,"volume":1737,"transactions":9,"vwap":803},"2025-07-23",67000,{"date":1739,"open":435,"high":526,"low":435,"close":569,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":569},"2025-07-22",0.151,1.59,59100,{"date":1744,"open":427,"high":451,"low":434,"close":1745,"change":980,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-07-21",9.509,0.2,49800,{"date":1749,"open":536,"high":536,"low":457,"close":537,"change":873,"percent_change":931,"volume":1750,"transactions":9,"vwap":537},"2025-07-18",57600,{"date":1752,"open":451,"high":696,"low":1753,"close":435,"change":1754,"percent_change":263,"volume":1755,"transactions":9,"vwap":435},"2025-07-17",9.512,-0.058,68000,{"date":1757,"open":525,"high":1758,"low":434,"close":1180,"change":1694,"percent_change":1513,"volume":1759,"transactions":9,"vwap":1180},"2025-07-16",9.704,71400,{"date":1761,"open":808,"high":586,"low":435,"close":1762,"change":1763,"percent_change":272,"volume":1764,"transactions":9,"vwap":1762},"2025-07-15",9.522,-0.218,43800,{"date":1766,"open":803,"high":702,"low":803,"close":604,"change":151,"percent_change":597,"volume":1767,"transactions":9,"vwap":604},"2025-07-14",73400,{"date":1769,"open":782,"high":604,"low":569,"close":782,"change":419,"percent_change":420,"volume":805,"transactions":9,"vwap":782},"2025-07-11",{"date":1771,"open":733,"high":612,"low":733,"close":690,"change":505,"percent_change":1772,"volume":1773,"transactions":9,"vwap":690},"2025-07-10",0.67,73600,{"date":1775,"open":782,"high":684,"low":579,"close":1776,"change":788,"percent_change":789,"volume":1486,"transactions":9,"vwap":1776},"2025-07-09",9.655,{"date":1778,"open":525,"high":1779,"low":570,"close":1543,"change":1780,"percent_change":158,"volume":1781,"transactions":9,"vwap":1543},"2025-07-08",9.688,0.053,30000,{"date":1783,"open":782,"high":1784,"low":1725,"close":804,"change":111,"percent_change":1785,"volume":1786,"transactions":9,"vwap":804},"2025-07-07",9.727,-1.74,77600,{"date":1788,"open":612,"high":612,"low":782,"close":612,"change":697,"percent_change":698,"volume":1789,"transactions":9,"vwap":612},"2025-07-03",39300,{"date":1791,"open":804,"high":526,"low":497,"close":526,"change":988,"percent_change":1792,"volume":1793,"transactions":9,"vwap":526},"2025-07-02",1.25,52000,{"date":1795,"open":428,"high":1796,"low":766,"close":570,"change":291,"percent_change":1797,"volume":1798,"transactions":9,"vwap":570},"2025-07-01",9.665,0.84,60400,{"date":1800,"open":511,"high":511,"low":481,"close":537,"change":151,"percent_change":748,"volume":1801,"transactions":9,"vwap":537},"2025-06-30",126400,{"date":1803,"open":426,"high":495,"low":864,"close":479,"change":1670,"percent_change":715,"volume":981,"transactions":9,"vwap":479},"2025-06-27",{"date":1805,"open":766,"high":1806,"low":481,"close":1806,"change":1807,"percent_change":1680,"volume":1808,"transactions":9,"vwap":1806},"2025-06-26",9.474,0.134,73100,{"date":1810,"open":426,"high":426,"low":393,"close":393,"change":1469,"percent_change":1811,"volume":1812,"transactions":9,"vwap":393},"2025-06-25",-1.48,84000,{"date":1814,"open":450,"high":497,"low":450,"close":426,"change":545,"percent_change":546,"volume":1815,"transactions":9,"vwap":426},"2025-06-24",89600,{"date":1817,"open":766,"high":537,"low":358,"close":537,"change":309,"percent_change":953,"volume":1818,"transactions":9,"vwap":537},"2025-06-23",99700,{"date":1820,"open":519,"high":1479,"low":400,"close":855,"change":317,"percent_change":1365,"volume":1821,"transactions":9,"vwap":855},"2025-06-20",62400,{"date":1823,"open":380,"high":426,"low":1824,"close":519,"change":291,"percent_change":1706,"volume":1825,"transactions":9,"vwap":519},"2025-06-18",9.324,62000,{"date":1827,"open":855,"high":766,"low":358,"close":368,"change":436,"percent_change":1828,"volume":1829,"transactions":9,"vwap":368},"2025-06-17",-1.06,74300,{"date":1831,"open":495,"high":570,"low":479,"close":479,"change":669,"percent_change":744,"volume":1832,"transactions":9,"vwap":479},"2025-06-16",40700,{"date":1834,"open":451,"high":451,"low":519,"close":519,"change":111,"percent_change":1835,"volume":1836,"transactions":9,"vwap":519},"2025-06-13",-1.77,80800,{"date":1838,"open":570,"high":579,"low":1839,"close":525,"change":1242,"percent_change":151,"volume":1750,"transactions":9,"vwap":525},"2025-06-12",9.547,{"date":1841,"open":733,"high":803,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1249,"transactions":9,"vwap":1842},"2025-06-11",9.596,0.016,0.17,{"date":1846,"open":426,"high":772,"low":426,"close":804,"change":613,"percent_change":896,"volume":1847,"transactions":9,"vwap":804},"2025-06-10",46900,{"date":1849,"open":855,"high":570,"low":855,"close":537,"change":512,"percent_change":87,"volume":1759,"transactions":9,"vwap":537},"2025-06-09",{"date":1851,"open":855,"high":1852,"low":855,"close":379,"change":512,"percent_change":1378,"volume":1853,"transactions":9,"vwap":379},"2025-06-06",9.448,67900,{"date":1855,"open":358,"high":481,"low":378,"close":368,"change":151,"percent_change":957,"volume":1856,"transactions":9,"vwap":368},"2025-06-05",112200,{"date":1858,"open":393,"high":481,"low":401,"close":378,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":378},"2025-06-04",-0.041,-0.44,76500,{"date":1863,"open":370,"high":481,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-06-03",9.265,9.351,0.071,0.77,59500,{"date":1870,"open":410,"high":410,"low":965,"close":972,"change":411,"percent_change":1871,"volume":1353,"transactions":9,"vwap":972},"2025-06-02",-0.75,{"date":1873,"open":855,"high":855,"low":378,"close":368,"change":419,"percent_change":420,"volume":1874,"transactions":9,"vwap":368},"2025-05-30",32100,{"date":1876,"open":410,"high":766,"low":378,"close":400,"change":512,"percent_change":1378,"volume":1877,"transactions":9,"vwap":400},"2025-05-29",33400,{"date":1879,"open":358,"high":393,"low":972,"close":370,"change":1023,"percent_change":1311,"volume":1667,"transactions":9,"vwap":370},"2025-05-28",{"date":1881,"open":349,"high":368,"low":333,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-05-27",9.345,0.175,1.91,71200,{"date":1887,"open":984,"high":973,"low":1048,"close":1040,"change":22,"percent_change":1386,"volume":1213,"transactions":9,"vwap":1040},"2025-05-23",{"date":1889,"open":1443,"high":342,"low":1890,"close":1891,"change":411,"percent_change":1068,"volume":1892,"transactions":9,"vwap":1891},"2025-05-22",9.08,9.14,92900,{"date":1894,"open":450,"high":450,"low":333,"close":342,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":342},"2025-05-21",-0.27,-2.85,187400,{"date":1899,"open":427,"high":497,"low":426,"close":426,"change":458,"percent_change":459,"volume":1900,"transactions":9,"vwap":426},"2025-05-20",25100,{"date":1902,"open":434,"high":497,"low":457,"close":435,"change":411,"percent_change":552,"volume":1903,"transactions":9,"vwap":435},"2025-05-19",50300,{"date":1905,"open":495,"high":525,"low":537,"close":470,"change":613,"percent_change":896,"volume":1906,"transactions":9,"vwap":470},"2025-05-16",72200,{"date":1908,"open":864,"high":435,"low":400,"close":434,"change":309,"percent_change":953,"volume":1909,"transactions":9,"vwap":434},"2025-05-15",80400,{"date":1911,"open":426,"high":426,"low":380,"close":481,"change":300,"percent_change":1713,"volume":1912,"transactions":9,"vwap":481},"2025-05-14",141500,{"date":1914,"open":434,"high":497,"low":428,"close":426,"change":411,"percent_change":552,"volume":1915,"transactions":9,"vwap":426},"2025-05-13",145100,{"date":1917,"open":435,"high":579,"low":435,"close":451,"change":512,"percent_change":87,"volume":1918,"transactions":9,"vwap":451},"2025-05-12",131500,{"date":1920,"open":519,"high":434,"low":766,"close":426,"change":613,"percent_change":1663,"volume":1921,"transactions":9,"vwap":426},"2025-05-09",39400,{"date":1923,"open":457,"high":426,"low":481,"close":481,"change":545,"percent_change":546,"volume":1924,"transactions":9,"vwap":481},"2025-05-08",91500,{"date":1926,"open":457,"high":457,"low":1927,"close":766,"change":22,"percent_change":921,"volume":1928,"transactions":9,"vwap":766},"2025-05-07",9.376,85400,{"date":1930,"open":379,"high":1931,"low":1932,"close":400,"change":211,"percent_change":1933,"volume":1312,"transactions":9,"vwap":400},"2025-05-06",9.436,9.349,-0.85,{"date":1935,"open":519,"high":511,"low":864,"close":479,"change":371,"percent_change":1655,"volume":1936,"transactions":9,"vwap":479},"2025-05-05",102400,{"date":1938,"open":537,"high":1939,"low":1693,"close":511,"change":697,"percent_change":841,"volume":1940,"transactions":9,"vwap":511},"2025-05-02",9.529,55700,{"date":1942,"open":479,"high":1943,"low":1944,"close":479,"change":545,"percent_change":546,"volume":1945,"transactions":9,"vwap":479},"2025-05-01",9.537,9.413,30700,{"date":1947,"open":766,"high":418,"low":1948,"close":457,"change":308,"percent_change":309,"volume":1949,"transactions":9,"vwap":457},"2025-04-30",9.288,53700,{"date":1951,"open":479,"high":450,"low":400,"close":479,"change":605,"percent_change":101,"volume":1952,"transactions":9,"vwap":479},"2025-04-29",53100,{"date":1954,"open":1291,"high":519,"low":1291,"close":766,"change":613,"percent_change":967,"volume":749,"transactions":9,"vwap":766},"2025-04-28",{"date":1956,"open":393,"high":393,"low":971,"close":378,"change":151,"percent_change":957,"volume":1957,"transactions":9,"vwap":378},"2025-04-25",32400,{"date":181,"open":392,"high":378,"low":965,"close":1295,"change":308,"percent_change":309,"volume":1959,"transactions":9,"vwap":1295},46000]