[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPDN":3,"homepage-market-summary":30,"stock-historical-SPDN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPDN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P 500 Bear 1X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5342,0.461,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.33,8.35,8.37,8.32,8.3,0.03,0.36,29477710.883625,10.28,8.28,44916495.8228411,2.5,2596,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},11.807,33562538,12250326251.533117,-28.25,"2025-04-25",[183,186,193,202,211,221,231,239,245,254,258,265,272,280,289,297,307,316,322,330,336,343,350,356,363,369,376,382,387,393,399,406,410,415,421,427,433,439,444,451,456,461,466,471,477,482,489,496,506,516,526,533,540,545,554,560,565,573,579,584,589,595,602,606,609,612,615,619,623,626,629,634,641,645,649,653,657,663,667,670,676,681,687,694,699,702,707,711,714,717,720,723,726,729,732,736,739,743,747,751,754,758,761,765,768,772,775,780,786,794,798,804,811,817,822,825,830,834,840,844,849,855,862,868,874,881,888,895,902,908,914,920,929,936,944,950,956,961,967,974,979,986,992,997,1002,1007,1013,1018,1022,1029,1034,1039,1044,1047,1051,1056,1062,1067,1072,1077,1083,1088,1092,1095,1100,1106,1109,1114,1119,1124,1128,1134,1137,1143,1147,1150,1156,1161,1166,1170,1173,1177,1181,1184,1188,1192,1195,1198,1201,1205,1210,1213,1216,1220,1223,1226,1229,1232,1236,1240,1243,1248,1253,1256,1259,1263,1266,1269,1272,1276,1279,1282,1285,1289,1292,1296,1299,1303,1309,1314,1319,1323,1328,1334,1338,1342,1345,1349,1354,1357,1361,1365,1370,1373,1376,1380,1384,1387,1390,1393,1396,1400,1403,1407,1411,1415,1418,1422,1426,1431,1435,1439,1442,1445,1448,1451,1454,1458,1461,1465,1468,1471,1475,1478,1483,1487,1491,1494,1498,1501,1504,1508,1513,1517,1522,1526,1531,1536,1541,1544,1548,1552,1556,1562,1566,1570,1573,1576,1579,1582,1585,1591,1594,1598,1602,1607,1612,1617,1624,1627,1631,1634,1638,1641,1644,1649,1654,1658,1661,1664,1669,1673,1677,1680,1684,1687,1692,1697,1701,1706,1711,1715,1720,1728,1736,1744,1752,1759,1765,1770,1776,1781,1786,1791,1795,1799,1803,1809,1813,1818,1824,1832,1837,1842,1847,1854,1858,1864,1869,1873,1877,1881,1886,1891,1897,1904,1912,1919,1926,1930,1937,1944,1949,1954,1961],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},6310,8.3497,{"date":187,"open":20,"high":17,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",-0.06,-0.72,19943565.785286,4454,8.3058,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":188,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",8.42,8.334,8.36,-0.71,18186711.330516,5003,8.3743,{"date":203,"open":204,"high":205,"low":19,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",8.4,8.44,-0.05,-0.59,34002876.575115,7413,8.4062,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":121,"volume":218,"transactions":219,"vwap":220},"2026-10-01",8.46,8.53,8.45,8.47,-0.01,74920615.492001,13620,8.4829,{"date":222,"open":223,"high":224,"low":204,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",8.43,8.49,8.48,0.01,0.12,41451652.799728,10848,8.4266,{"date":232,"open":205,"high":225,"low":233,"close":216,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",8.435,0.02,0.24,37130333.833101,8224,8.4586,{"date":240,"open":195,"high":216,"low":204,"close":215,"change":72,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",0.84,47927561.594192,10942,8.4352,{"date":246,"open":247,"high":205,"low":19,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",8.41,8.38,-0.03,-0.36,47507759.291255,10503,8.4049,{"date":255,"open":213,"high":216,"low":204,"close":247,"change":217,"percent_change":121,"volume":256,"transactions":257,"vwap":230},"2026-09-24",59297891.36193,12410,{"date":259,"open":18,"high":223,"low":18,"close":195,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.08,0.96,39414643.581669,11024,8.3993,{"date":266,"open":17,"high":197,"low":17,"close":267,"change":121,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",8.34,-1.42,25082948.00103,7241,8.3452,{"date":273,"open":274,"high":275,"low":205,"close":213,"change":276,"percent_change":136,"volume":277,"transactions":278,"vwap":279},"2026-09-21",8.54,8.5494,-0.13,14101772.931346,5426,8.4895,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",8.6,8.64,8.59,0,26595547.6013,7308,8.6174,{"date":290,"open":282,"high":291,"low":284,"close":284,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",8.63,-0.1,-1.15,21341510.637391,6114,8.6111,{"date":298,"open":283,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",8.7499,8.61,8.69,0.04,0.46,45233031.045951,9356,8.6669,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":22,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",8.62,8.67,8.65,0.35,25998937.637602,6302,8.6522,{"date":317,"open":283,"high":311,"low":318,"close":309,"change":302,"percent_change":73,"volume":319,"transactions":320,"vwap":321},"2026-09-14",8.5801,43425395.179623,11886,8.6162,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":188,"percent_change":167,"volume":327,"transactions":328,"vwap":329},"2026-09-11",8.57,8.58,8.55,31510254.801344,7865,8.5646,{"date":331,"open":311,"high":332,"low":309,"close":283,"change":302,"percent_change":73,"volume":333,"transactions":334,"vwap":335},"2026-09-10",8.66,49135376.429902,10696,8.6361,{"date":337,"open":324,"high":300,"low":324,"close":282,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",0.05,0.58,21577858.952807,4936,8.5885,{"date":344,"open":345,"high":346,"low":345,"close":326,"change":302,"percent_change":73,"volume":347,"transactions":348,"vwap":349},"2026-09-08",8.51,8.5597,46093653.696177,10689,8.5344,{"date":351,"open":225,"high":352,"low":216,"close":345,"change":302,"percent_change":73,"volume":353,"transactions":354,"vwap":355},"2026-09-04",8.52,26161489.297937,5585,8.4987,{"date":357,"open":214,"high":214,"low":215,"close":216,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",-0.09,-1.05,25680349.93183,7202,8.4905,{"date":364,"open":284,"high":284,"low":214,"close":365,"change":249,"percent_change":150,"volume":366,"transactions":367,"vwap":368},"2026-09-02",8.56,24889409.621699,8201,8.5538,{"date":370,"open":284,"high":300,"low":326,"close":284,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",0.06,0.7,28297883.593157,7074,8.5763,{"date":377,"open":352,"high":326,"low":378,"close":214,"change":302,"percent_change":73,"volume":379,"transactions":380,"vwap":381},"2026-08-31",8.515,28374809.922845,9368,8.5389,{"date":383,"open":216,"high":345,"low":233,"close":224,"change":226,"percent_change":227,"volume":384,"transactions":385,"vwap":386},"2026-08-28",42841400.429225,8360,8.4769,{"date":388,"open":389,"high":352,"low":213,"close":225,"change":206,"percent_change":207,"volume":390,"transactions":391,"vwap":392},"2026-08-27",8.5,33939081.278253,8909,8.4884,{"date":394,"open":274,"high":395,"low":345,"close":214,"change":226,"percent_change":227,"volume":396,"transactions":397,"vwap":398},"2026-08-26",8.555,30560900.414534,6241,8.5341,{"date":400,"open":352,"high":365,"low":352,"close":352,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",-0.04,-0.47,14451329.617692,3032,8.5392,{"date":407,"open":326,"high":324,"low":214,"close":365,"change":22,"percent_change":312,"volume":408,"transactions":409,"vwap":395},"2026-08-24",28938154.091554,5577,{"date":411,"open":214,"high":326,"low":389,"close":214,"change":401,"percent_change":402,"volume":412,"transactions":413,"vwap":414},"2026-08-21",27710580.728717,5744,8.529,{"date":416,"open":214,"high":324,"low":389,"close":324,"change":260,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",0.94,30726549.950989,6774,8.5217,{"date":422,"open":216,"high":423,"low":215,"close":224,"change":217,"percent_change":121,"volume":424,"transactions":425,"vwap":426},"2026-08-19",8.4999,32388897.412608,6888,8.4753,{"date":428,"open":224,"high":345,"low":225,"close":389,"change":338,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",0.59,33750532.558382,7400,8.4933,{"date":434,"open":247,"high":215,"low":204,"close":215,"change":338,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",0.6,12043602.807867,2763,8.4285,{"date":440,"open":19,"high":247,"low":19,"close":204,"change":226,"percent_change":227,"volume":441,"transactions":442,"vwap":443},"2026-08-14",14224708.762771,5873,8.3934,{"date":445,"open":195,"high":446,"low":197,"close":447,"change":206,"percent_change":207,"volume":448,"transactions":449,"vwap":450},"2026-08-13",8.425,8.39,28747212.319749,5477,8.3903,{"date":452,"open":247,"high":215,"low":247,"close":205,"change":145,"percent_change":157,"volume":453,"transactions":454,"vwap":455},"2026-08-12",21110067.27619,8624,8.4368,{"date":457,"open":195,"high":216,"low":247,"close":213,"change":22,"percent_change":23,"volume":458,"transactions":459,"vwap":460},"2026-08-11",18781732.278399,10625,8.4442,{"date":462,"open":223,"high":205,"low":204,"close":223,"change":285,"percent_change":285,"volume":463,"transactions":464,"vwap":465},"2026-08-10",29107988.485238,14180,8.4253,{"date":467,"open":215,"high":216,"low":247,"close":223,"change":206,"percent_change":207,"volume":468,"transactions":469,"vwap":470},"2026-08-07",36615134.060997,14687,8.4389,{"date":472,"open":215,"high":473,"low":223,"close":225,"change":22,"percent_change":23,"volume":474,"transactions":475,"vwap":476},"2026-08-06",8.485,47787002.21391,14457,8.4565,{"date":478,"open":447,"high":213,"low":248,"close":215,"change":226,"percent_change":227,"volume":479,"transactions":480,"vwap":481},"2026-08-05",52641086.632288,13861,8.4171,{"date":483,"open":365,"high":365,"low":247,"close":205,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-04",-0.16,-1.86,43682458.367328,17894,8.469,{"date":490,"open":301,"high":301,"low":325,"close":282,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-03",-0.11,-1.26,39947145.456782,14479,8.6283,{"date":497,"open":498,"high":499,"low":301,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-31",8.74,8.82,8.71,-0.07,-0.8,72799439.586719,19408,8.7646,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":276,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",8.84,8.86,8.76,8.78,-1.46,64181076.377081,12784,8.8205,{"date":517,"open":518,"high":519,"low":510,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",8.8,8.925,8.91,0.13,1.48,68852680.473107,13703,8.8405,{"date":527,"open":528,"high":508,"low":510,"close":511,"change":145,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",8.81,-0.23,48348204.385418,8917,8.8002,{"date":534,"open":535,"high":508,"low":536,"close":518,"change":285,"percent_change":285,"volume":537,"transactions":538,"vwap":539},"2026-07-27",8.73,8.72,51477358.350404,9752,8.8012,{"date":541,"open":528,"high":499,"low":498,"close":518,"change":285,"percent_change":285,"volume":542,"transactions":543,"vwap":544},"2026-07-24",52115865.300557,8815,8.7899,{"date":546,"open":547,"high":508,"low":548,"close":518,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",8.79,8.754,0.1,1.15,48977116.566214,9420,8.8006,{"date":555,"open":500,"high":500,"low":332,"close":556,"change":226,"percent_change":227,"volume":557,"transactions":558,"vwap":559},"2026-07-22",8.7,13219091.699772,3396,8.6854,{"date":561,"open":536,"high":498,"low":310,"close":301,"change":188,"percent_change":167,"volume":562,"transactions":563,"vwap":564},"2026-07-21",25633703.016006,5940,8.7086,{"date":566,"open":556,"high":567,"low":568,"close":569,"change":285,"percent_change":285,"volume":570,"transactions":571,"vwap":572},"2026-07-20",8.77,8.68,8.75,48198829.243695,9095,8.7251,{"date":574,"open":569,"high":567,"low":301,"close":569,"change":549,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-17",1.16,61092634.235917,10485,8.7186,{"date":580,"open":291,"high":568,"low":282,"close":311,"change":338,"percent_change":339,"volume":581,"transactions":582,"vwap":583},"2026-07-16",51771291.563751,9161,8.6328,{"date":585,"open":300,"high":332,"low":284,"close":282,"change":249,"percent_change":150,"volume":586,"transactions":587,"vwap":588},"2026-07-15",41859231.048274,5606,8.6196,{"date":590,"open":311,"high":310,"low":309,"close":291,"change":401,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-14",-0.46,36023739.186001,6053,8.639,{"date":596,"open":291,"high":597,"low":300,"close":310,"change":260,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-13",8.6799,0.93,45888073.546369,6914,8.6431,{"date":603,"open":291,"high":604,"low":284,"close":284,"change":401,"percent_change":591,"volume":605,"transactions":9,"vwap":284},"2026-07-10",8.675,32717700,{"date":607,"open":568,"high":556,"low":309,"close":291,"change":188,"percent_change":167,"volume":608,"transactions":9,"vwap":291},"2026-07-09",22787300,{"date":610,"open":536,"high":567,"low":301,"close":301,"change":226,"percent_change":227,"volume":611,"transactions":9,"vwap":301},"2026-07-08",42361900,{"date":613,"open":311,"high":556,"low":291,"close":568,"change":371,"percent_change":372,"volume":614,"transactions":9,"vwap":568},"2026-07-07",34224400,{"date":616,"open":311,"high":604,"low":300,"close":309,"change":358,"percent_change":617,"volume":618,"transactions":9,"vwap":309},"2026-07-06",-1.03,16977800,{"date":620,"open":568,"high":510,"low":291,"close":500,"change":234,"percent_change":621,"volume":622,"transactions":9,"vwap":500},"2026-07-02",0.23,54227800,{"date":624,"open":556,"high":535,"low":283,"close":301,"change":234,"percent_change":621,"volume":625,"transactions":9,"vwap":301},"2026-07-01",21366500,{"date":627,"open":535,"high":498,"low":311,"close":310,"change":501,"percent_change":502,"volume":628,"transactions":9,"vwap":310},"2026-06-30",18017300,{"date":630,"open":547,"high":631,"low":535,"close":498,"change":276,"percent_change":632,"volume":633,"transactions":9,"vwap":498},"2026-06-29",8.845,-1.47,34980600,{"date":635,"open":636,"high":637,"low":547,"close":638,"change":302,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-06-26",8.88,8.905,8.87,0.45,59197700,{"date":642,"open":569,"high":638,"low":569,"close":643,"change":285,"percent_change":285,"volume":644,"transactions":9,"vwap":643},"2026-06-25",8.83,81223600,{"date":646,"open":518,"high":647,"low":498,"close":643,"change":234,"percent_change":621,"volume":648,"transactions":9,"vwap":643},"2026-06-24",8.85,50037400,{"date":650,"open":528,"high":643,"low":498,"close":528,"change":371,"percent_change":651,"volume":652,"transactions":9,"vwap":528},"2026-06-23",0.69,35212400,{"date":654,"open":536,"high":655,"low":301,"close":569,"change":234,"percent_change":621,"volume":656,"transactions":9,"vwap":569},"2026-06-22",8.778,31597200,{"date":658,"open":536,"high":659,"low":500,"close":535,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":535},"2026-06-18",8.765,-0.08,-0.91,50609700,{"date":664,"open":301,"high":665,"low":568,"close":528,"change":549,"percent_change":550,"volume":666,"transactions":9,"vwap":528},"2026-06-17",8.835,51225500,{"date":668,"open":311,"high":500,"low":283,"close":500,"change":338,"percent_change":339,"volume":669,"transactions":9,"vwap":500},"2026-06-16",34538300,{"date":671,"open":568,"high":672,"low":291,"close":332,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":332},"2026-06-15",8.685,-0.15,-1.7,21415400,{"date":677,"open":528,"high":678,"low":567,"close":528,"change":401,"percent_change":679,"volume":680,"transactions":9,"vwap":528},"2026-06-12",8.89,-0.45,95587300,{"date":682,"open":683,"high":684,"low":499,"close":647,"change":673,"percent_change":685,"volume":686,"transactions":9,"vwap":647},"2026-06-11",8.95,9.01,-1.67,125394600,{"date":688,"open":689,"high":690,"low":508,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-10",8.9,9,0.14,1.58,141258000,{"date":695,"open":567,"high":696,"low":498,"close":509,"change":22,"percent_change":697,"volume":698,"transactions":9,"vwap":509},"2026-06-09",9.03,0.34,129339600,{"date":700,"open":511,"high":508,"low":569,"close":643,"change":217,"percent_change":491,"volume":701,"transactions":9,"vwap":643},"2026-06-08",67872000,{"date":703,"open":568,"high":638,"low":604,"close":508,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":508},"2026-06-05",0.22,2.55,49645200,{"date":708,"open":568,"high":301,"low":709,"close":309,"change":249,"percent_change":150,"volume":710,"transactions":9,"vwap":309},"2026-06-04",8.605,15205900,{"date":712,"open":282,"high":332,"low":282,"close":311,"change":338,"percent_change":339,"volume":713,"transactions":9,"vwap":311},"2026-06-03",23244300,{"date":715,"open":309,"high":309,"low":325,"close":282,"change":217,"percent_change":121,"volume":716,"transactions":9,"vwap":282},"2026-06-02",16729600,{"date":718,"open":291,"high":283,"low":325,"close":300,"change":217,"percent_change":121,"volume":719,"transactions":9,"vwap":300},"2026-06-01",18109000,{"date":721,"open":309,"high":283,"low":282,"close":309,"change":145,"percent_change":529,"volume":722,"transactions":9,"vwap":309},"2026-05-29",34566200,{"date":724,"open":568,"high":556,"low":291,"close":283,"change":206,"percent_change":126,"volume":725,"transactions":9,"vwap":283},"2026-05-28",36161400,{"date":727,"open":310,"high":500,"low":310,"close":301,"change":226,"percent_change":227,"volume":728,"transactions":9,"vwap":301},"2026-05-27",24621300,{"date":730,"open":301,"high":500,"low":332,"close":568,"change":188,"percent_change":167,"volume":731,"transactions":9,"vwap":568},"2026-05-26",35708900,{"date":733,"open":535,"high":569,"low":556,"close":498,"change":249,"percent_change":734,"volume":735,"transactions":9,"vwap":498},"2026-05-22",-0.34,27117200,{"date":737,"open":499,"high":643,"low":498,"close":567,"change":145,"percent_change":529,"volume":738,"transactions":9,"vwap":567},"2026-05-21",76999200,{"date":740,"open":509,"high":638,"low":567,"close":547,"change":358,"percent_change":741,"volume":742,"transactions":9,"vwap":547},"2026-05-20",-1.01,72808900,{"date":744,"open":647,"high":689,"low":499,"close":636,"change":371,"percent_change":745,"volume":746,"transactions":9,"vwap":636},"2026-05-19",0.68,83583100,{"date":748,"open":749,"high":636,"low":511,"close":499,"change":234,"percent_change":621,"volume":750,"transactions":9,"vwap":499},"2026-05-18",8.795,102081700,{"date":752,"open":511,"high":499,"low":569,"close":518,"change":549,"percent_change":550,"volume":753,"transactions":9,"vwap":518},"2026-05-15",62414600,{"date":755,"open":569,"high":569,"low":568,"close":556,"change":206,"percent_change":756,"volume":757,"transactions":9,"vwap":556},"2026-05-14",-0.57,39333800,{"date":759,"open":528,"high":508,"low":498,"close":569,"change":206,"percent_change":756,"volume":760,"transactions":9,"vwap":569},"2026-05-13",39993500,{"date":762,"open":643,"high":678,"low":518,"close":518,"change":226,"percent_change":763,"volume":764,"transactions":9,"vwap":518},"2026-05-12",0.11,53917700,{"date":766,"open":643,"high":643,"low":567,"close":547,"change":249,"percent_change":734,"volume":767,"transactions":9,"vwap":547},"2026-05-11",30612800,{"date":769,"open":647,"high":647,"low":518,"close":499,"change":188,"percent_change":770,"volume":771,"transactions":9,"vwap":499},"2026-05-08",-0.68,23285000,{"date":773,"open":508,"high":689,"low":499,"close":636,"change":22,"percent_change":697,"volume":774,"transactions":9,"vwap":636},"2026-05-07",41196000,{"date":776,"open":777,"high":519,"low":508,"close":647,"change":276,"percent_change":778,"volume":779,"transactions":9,"vwap":647},"2026-05-06",8.92,-1.45,28393100,{"date":781,"open":690,"high":782,"low":783,"close":784,"change":501,"percent_change":95,"volume":785,"transactions":9,"vwap":784},"2026-05-05",9.0010004,8.96,8.98,20987200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":338,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-04",9.02,9.08,8.99,9.05,0.56,41356500,{"date":795,"open":690,"high":684,"low":683,"close":690,"change":249,"percent_change":796,"volume":797,"transactions":9,"vwap":690},"2026-05-01",-0.33,37673600,{"date":799,"open":800,"high":801,"low":788,"close":696,"change":358,"percent_change":802,"volume":803,"transactions":9,"vwap":696},"2026-04-30",9.09,9.14,-0.99,51789600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":285,"percent_change":285,"volume":810,"transactions":9,"vwap":809},"2026-04-29",9.13,9.16,9.11,9.12,38276100,{"date":812,"open":808,"high":813,"low":814,"close":809,"change":338,"percent_change":815,"volume":816,"transactions":9,"vwap":809},"2026-04-28",9.15,9.1,0.55,46372600,{"date":818,"open":800,"high":808,"low":819,"close":820,"change":145,"percent_change":38,"volume":821,"transactions":9,"vwap":820},"2026-04-27",9.06,9.07,17004200,{"date":823,"open":806,"high":813,"low":789,"close":800,"change":188,"percent_change":53,"volume":824,"transactions":9,"vwap":800},"2026-04-24",45153800,{"date":826,"open":806,"high":827,"low":814,"close":813,"change":302,"percent_change":828,"volume":829,"transactions":9,"vwap":813},"2026-04-23",9.23,0.44,78190900,{"date":831,"open":801,"high":813,"low":808,"close":808,"change":358,"percent_change":832,"volume":833,"transactions":9,"vwap":808},"2026-04-22",-0.98,39347600,{"date":835,"open":806,"high":836,"low":808,"close":837,"change":371,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-04-21",9.225,9.2,0.66,78099500,{"date":841,"open":813,"high":842,"low":806,"close":801,"change":226,"percent_change":763,"volume":843,"transactions":9,"vwap":801},"2026-04-20",9.18,49005700,{"date":845,"open":846,"high":842,"low":800,"close":806,"change":491,"percent_change":847,"volume":848,"transactions":9,"vwap":806},"2026-04-17",9.17,-1.19,49850000,{"date":850,"open":851,"high":852,"low":853,"close":851,"change":145,"percent_change":38,"volume":854,"transactions":9,"vwap":851},"2026-04-16",9.24,9.27,9.215,39598400,{"date":856,"open":857,"high":858,"low":851,"close":859,"change":501,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-15",9.31,9.33,9.26,-0.75,27939300,{"date":863,"open":864,"high":864,"low":865,"close":858,"change":292,"percent_change":866,"volume":867,"transactions":9,"vwap":858},"2026-04-14",9.42,9.32,-1.06,37991400,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":292,"percent_change":359,"volume":873,"transactions":9,"vwap":872},"2026-04-13",9.56,9.57,9.43,52662300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":226,"percent_change":763,"volume":880,"transactions":9,"vwap":879},"2026-04-10",9.5,9.54,9.49,9.53,45065400,{"date":882,"open":883,"high":884,"low":876,"close":885,"change":188,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-09",9.59,9.61,9.52,-0.63,74031300,{"date":889,"open":870,"high":890,"low":891,"close":892,"change":157,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-08",9.64,9.55,9.58,-2.44,87733100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":285,"percent_change":285,"volume":901,"transactions":9,"vwap":900},"2026-04-07",9.86,9.94,9.81,9.82,125141000,{"date":903,"open":904,"high":904,"low":905,"close":900,"change":206,"percent_change":906,"volume":907,"transactions":9,"vwap":900},"2026-04-06",9.87,9.815,-0.51,102281100,{"date":909,"open":910,"high":911,"low":912,"close":904,"change":226,"percent_change":549,"volume":913,"transactions":9,"vwap":904},"2026-04-02",10.01,10.03,9.831,125256500,{"date":915,"open":916,"high":917,"low":899,"close":897,"change":358,"percent_change":918,"volume":919,"transactions":9,"vwap":897},"2026-04-01",9.88,9.9,-0.9,90516000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-31",10.12,10.14,9.92,9.95,-0.28,-2.74,177448200,{"date":930,"open":931,"high":25,"low":932,"close":933,"change":22,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-03-30",10.11,10.1,10.23,0.29,104669300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-27",10.07,10.22,10.2,0.18,1.8,125439100,{"date":945,"open":924,"high":911,"low":904,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-26",10.02,0.17,1.73,128241600,{"date":951,"open":899,"high":952,"low":953,"close":954,"change":206,"percent_change":906,"volume":955,"transactions":9,"vwap":954},"2026-03-25",9.889,9.78,9.85,114475300,{"date":957,"open":958,"high":925,"low":959,"close":917,"change":217,"percent_change":292,"volume":960,"transactions":9,"vwap":917},"2026-03-24",9.93,9.84,137458900,{"date":962,"open":904,"high":898,"low":963,"close":964,"change":121,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-03-23",9.8,9.91,-1.2,136458600,{"date":968,"open":917,"high":969,"low":970,"close":911,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":911},"2026-03-20",10.08,9.895,0.16,1.62,131740300,{"date":975,"open":924,"high":898,"low":976,"close":904,"change":234,"percent_change":977,"volume":978,"transactions":9,"vwap":904},"2026-03-19",9.825,0.2,129446300,{"date":980,"open":981,"high":954,"low":982,"close":954,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":954},"2026-03-18",9.74,9.72,0.15,1.55,92236000,{"date":987,"open":988,"high":982,"low":989,"close":990,"change":145,"percent_change":46,"volume":991,"transactions":9,"vwap":990},"2026-03-17",9.68,9.65,9.7,85757000,{"date":993,"open":981,"high":994,"low":988,"close":982,"change":491,"percent_change":995,"volume":996,"transactions":9,"vwap":982},"2026-03-16",9.76,-1.12,90152000,{"date":998,"open":982,"high":959,"low":988,"close":999,"change":371,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-13",9.83,0.61,148622100,{"date":1003,"open":990,"high":1004,"low":988,"close":1004,"change":971,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-12",9.77,1.66,175127900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":884,"change":285,"percent_change":285,"volume":1012,"transactions":9,"vwap":884},"2026-03-11",9.6,9.66,9.565,141067400,{"date":1014,"open":883,"high":890,"low":1015,"close":884,"change":234,"percent_change":1016,"volume":1017,"transactions":9,"vwap":884},"2026-03-10",9.51,0.21,96810200,{"date":1019,"open":994,"high":900,"low":870,"close":883,"change":660,"percent_change":1020,"volume":1021,"transactions":9,"vwap":883},"2026-03-09",-0.83,92166300,{"date":1023,"open":1010,"high":1024,"low":1025,"close":1026,"change":691,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-06",9.71,9.62,9.67,1.47,124356100,{"date":1030,"open":879,"high":1025,"low":1031,"close":879,"change":338,"percent_change":1032,"volume":1033,"transactions":9,"vwap":879},"2026-03-05",9.48,0.53,90478800,{"date":1035,"open":879,"high":870,"low":1036,"close":1031,"change":660,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1031},"2026-03-04",9.46,-0.84,41289700,{"date":1040,"open":1041,"high":990,"low":885,"close":870,"change":549,"percent_change":1042,"volume":1043,"transactions":9,"vwap":870},"2026-03-03",9.63,1.06,59759600,{"date":1045,"open":871,"high":892,"low":872,"close":1036,"change":285,"percent_change":285,"volume":1046,"transactions":9,"vwap":1036},"2026-03-02",30404700,{"date":1048,"open":1015,"high":879,"low":1036,"close":1036,"change":302,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1036},"2026-02-27",0.42,40963700,{"date":1052,"open":1053,"high":878,"low":1053,"close":864,"change":371,"percent_change":1054,"volume":1055,"transactions":9,"vwap":864},"2026-02-26",9.36,0.64,35267400,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1053,"change":660,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1053},"2026-02-25",9.41,9.35,-0.85,9968000,{"date":1063,"open":885,"high":1064,"low":872,"close":1065,"change":660,"percent_change":1037,"volume":1066,"transactions":9,"vwap":1065},"2026-02-24",9.543,9.44,26502300,{"date":1068,"open":1065,"high":877,"low":1069,"close":885,"change":763,"percent_change":1070,"volume":1071,"transactions":9,"vwap":885},"2026-02-23",9.4,1.17,29566300,{"date":1073,"open":1015,"high":1074,"low":1075,"close":1058,"change":188,"percent_change":886,"volume":1076,"transactions":9,"vwap":1058},"2026-02-20",9.515,9.401,54277000,{"date":1078,"open":878,"high":885,"low":1079,"close":1080,"change":22,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-19",9.45,9.47,0.32,41365100,{"date":1084,"open":1085,"high":1086,"low":1069,"close":1065,"change":188,"percent_change":886,"volume":1087,"transactions":9,"vwap":1065},"2026-02-18",9.475,9.493,33489600,{"date":1089,"open":879,"high":883,"low":1090,"close":876,"change":217,"percent_change":491,"volume":1091,"transactions":9,"vwap":876},"2026-02-17",9.463,53681400,{"date":1093,"open":1015,"high":871,"low":1065,"close":1015,"change":226,"percent_change":763,"volume":1094,"transactions":9,"vwap":1015},"2026-02-13",49030200,{"date":1096,"open":858,"high":1097,"low":865,"close":876,"change":983,"percent_change":1098,"volume":1099,"transactions":9,"vwap":876},"2026-02-12",9.516,1.6,48257400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1059,"change":217,"percent_change":491,"volume":1105,"transactions":9,"vwap":1059},"2026-02-11",9.3,9.395,9.29,40154100,{"date":1107,"open":865,"high":1053,"low":1104,"close":1053,"change":22,"percent_change":1081,"volume":1108,"transactions":9,"vwap":1053},"2026-02-10",24081400,{"date":1110,"open":1111,"high":1058,"low":1102,"close":858,"change":401,"percent_change":1112,"volume":1113,"transactions":9,"vwap":858},"2026-02-09",9.39,-0.43,18655000,{"date":1115,"open":1015,"high":1015,"low":1059,"close":1116,"change":1117,"percent_change":80,"volume":1118,"transactions":9,"vwap":1116},"2026-02-06",9.37,-0.18,35176900,{"date":1120,"open":1015,"high":1121,"low":1122,"close":891,"change":763,"percent_change":1070,"volume":1123,"transactions":9,"vwap":891},"2026-02-05",9.577,9.461,71403100,{"date":1125,"open":1126,"high":878,"low":1053,"close":1065,"change":338,"percent_change":1032,"volume":1127,"transactions":9,"vwap":1065},"2026-02-04",9.38,58925200,{"date":1129,"open":1104,"high":1130,"low":1131,"close":1111,"change":260,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1111},"2026-02-03",9.455,9.28,0.86,37686800,{"date":1135,"open":1111,"high":1111,"low":1131,"close":857,"change":249,"percent_change":116,"volume":1136,"transactions":9,"vwap":857},"2026-02-02",23995600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1139,"change":22,"percent_change":1081,"volume":1142,"transactions":9,"vwap":1139},"2026-01-30",9.34,9.409,9.314,43394000,{"date":1144,"open":1104,"high":1145,"low":1131,"close":857,"change":234,"percent_change":704,"volume":1146,"transactions":9,"vwap":857},"2026-01-29",9.439,32556600,{"date":1148,"open":1131,"high":865,"low":859,"close":1104,"change":226,"percent_change":763,"volume":1149,"transactions":9,"vwap":1104},"2026-01-28",16103200,{"date":1151,"open":1102,"high":1152,"low":1153,"close":1131,"change":206,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1131},"2026-01-27",9.319,9.275,-0.54,5585300,{"date":1157,"open":1053,"high":1053,"low":1158,"close":858,"change":1159,"percent_change":106,"volume":1160,"transactions":9,"vwap":858},"2026-01-26",9.305,-0.045,12770700,{"date":1162,"open":1111,"high":1103,"low":1059,"close":1163,"change":1164,"percent_change":206,"volume":1165,"transactions":9,"vwap":1163},"2026-01-23",9.375,-0.005,15259200,{"date":1167,"open":1053,"high":1069,"low":1139,"close":1126,"change":401,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1126},"2026-01-22",-0.42,18074400,{"date":1171,"open":876,"high":885,"low":1116,"close":864,"change":491,"percent_change":293,"volume":1172,"transactions":9,"vwap":864},"2026-01-21",36969600,{"date":1174,"open":1080,"high":877,"low":872,"close":879,"change":977,"percent_change":1175,"volume":1176,"transactions":9,"vwap":879},"2026-01-20",2.14,35831700,{"date":1178,"open":1102,"high":1179,"low":1102,"close":858,"change":226,"percent_change":763,"volume":1180,"transactions":9,"vwap":858},"2026-01-16",9.355,23690800,{"date":1182,"open":1104,"high":858,"low":852,"close":865,"change":145,"percent_change":46,"volume":1183,"transactions":9,"vwap":865},"2026-01-15",20968800,{"date":1185,"open":858,"high":1069,"low":865,"close":1139,"change":338,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1139},"2026-01-14",0.54,23705900,{"date":1189,"open":852,"high":1190,"low":859,"close":1104,"change":234,"percent_change":704,"volume":1191,"transactions":9,"vwap":1104},"2026-01-13",9.329,19519100,{"date":1193,"open":858,"high":858,"low":859,"close":852,"change":217,"percent_change":491,"volume":1194,"transactions":9,"vwap":852},"2026-01-12",11717300,{"date":1196,"open":858,"high":1053,"low":852,"close":1131,"change":501,"percent_change":860,"volume":1197,"transactions":9,"vwap":1131},"2026-01-09",41270900,{"date":1199,"open":1059,"high":1116,"low":858,"close":1059,"change":285,"percent_change":285,"volume":1200,"transactions":9,"vwap":1059},"2026-01-08",38636900,{"date":1202,"open":1102,"high":1059,"low":1131,"close":1059,"change":302,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1059},"2026-01-07",0.43,20908000,{"date":1206,"open":1053,"high":1207,"low":1102,"close":857,"change":188,"percent_change":1208,"volume":1209,"transactions":9,"vwap":857},"2026-01-06",9.365,-0.64,21395100,{"date":1211,"open":1126,"high":1126,"low":1139,"close":1116,"change":188,"percent_change":1208,"volume":1212,"transactions":9,"vwap":1116},"2026-01-05",14249100,{"date":1214,"open":1111,"high":1080,"low":1116,"close":872,"change":285,"percent_change":285,"volume":1215,"transactions":9,"vwap":872},"2026-01-02",34080100,{"date":1217,"open":1053,"high":1065,"low":1053,"close":872,"change":72,"percent_change":1218,"volume":1219,"transactions":9,"vwap":872},"2025-12-31",0.75,21187400,{"date":1221,"open":1059,"high":1116,"low":1139,"close":1053,"change":234,"percent_change":1016,"volume":1222,"transactions":9,"vwap":1053},"2025-12-30",8798900,{"date":1224,"open":1053,"high":1116,"low":858,"close":1139,"change":22,"percent_change":1081,"volume":1225,"transactions":9,"vwap":1139},"2025-12-29",21526600,{"date":1227,"open":857,"high":858,"low":1104,"close":857,"change":226,"percent_change":763,"volume":1228,"transactions":9,"vwap":857},"2025-12-26",14605900,{"date":1230,"open":858,"high":1139,"low":1102,"close":1102,"change":249,"percent_change":116,"volume":1231,"transactions":9,"vwap":1102},"2025-12-24",2655100,{"date":1233,"open":1111,"high":1111,"low":858,"close":858,"change":276,"percent_change":1234,"volume":1235,"transactions":9,"vwap":858},"2025-12-23",-1.37,11273800,{"date":1237,"open":1080,"high":1238,"low":1065,"close":1036,"change":188,"percent_change":886,"volume":1239,"transactions":9,"vwap":1036},"2025-12-22",9.486,10993700,{"date":1241,"open":871,"high":871,"low":876,"close":885,"change":188,"percent_change":886,"volume":1242,"transactions":9,"vwap":885},"2025-12-19",27020700,{"date":1244,"open":871,"high":1245,"low":879,"close":892,"change":358,"percent_change":1246,"volume":1247,"transactions":9,"vwap":892},"2025-12-18",9.615,-0.93,43616700,{"date":1249,"open":877,"high":1026,"low":1250,"close":1026,"change":227,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1026},"2025-12-17",9.535,1.26,45056400,{"date":1254,"open":891,"high":884,"low":885,"close":891,"change":22,"percent_change":1081,"volume":1255,"transactions":9,"vwap":891},"2025-12-16",48673900,{"date":1257,"open":1036,"high":891,"low":1036,"close":885,"change":226,"percent_change":763,"volume":1258,"transactions":9,"vwap":885},"2025-12-15",28437000,{"date":1260,"open":864,"high":891,"low":1261,"close":1015,"change":549,"percent_change":1042,"volume":1262,"transactions":9,"vwap":1015},"2025-12-12",9.415,40560200,{"date":1264,"open":1079,"high":876,"low":1069,"close":1058,"change":145,"percent_change":46,"volume":1265,"transactions":9,"vwap":1058},"2025-12-11",29420000,{"date":1267,"open":878,"high":1015,"low":1069,"close":872,"change":188,"percent_change":886,"volume":1268,"transactions":9,"vwap":872},"2025-12-10",28563800,{"date":1270,"open":878,"high":878,"low":1079,"close":878,"change":226,"percent_change":763,"volume":1271,"transactions":9,"vwap":878},"2025-12-09",15509000,{"date":1273,"open":872,"high":1274,"low":872,"close":1031,"change":22,"percent_change":1081,"volume":1275,"transactions":9,"vwap":1031},"2025-12-08",9.506,17055000,{"date":1277,"open":1065,"high":1036,"low":1058,"close":1079,"change":217,"percent_change":491,"volume":1278,"transactions":9,"vwap":1079},"2025-12-05",23050100,{"date":1280,"open":1065,"high":876,"low":1065,"close":1036,"change":285,"percent_change":285,"volume":1281,"transactions":9,"vwap":1036},"2025-12-04",28852000,{"date":1283,"open":1015,"high":885,"low":1079,"close":1036,"change":249,"percent_change":116,"volume":1284,"transactions":9,"vwap":1036},"2025-12-03",19617900,{"date":1286,"open":878,"high":1287,"low":1036,"close":878,"change":145,"percent_change":46,"volume":1288,"transactions":9,"vwap":878},"2025-12-02",9.525,32325200,{"date":1290,"open":885,"high":879,"low":1080,"close":1015,"change":338,"percent_change":1032,"volume":1291,"transactions":9,"vwap":1015},"2025-12-01",21487600,{"date":1293,"open":878,"high":1294,"low":1036,"close":1036,"change":401,"percent_change":1168,"volume":1295,"transactions":9,"vwap":1036},"2025-11-28",9.505,5238700,{"date":1297,"open":877,"high":891,"low":1031,"close":876,"change":188,"percent_change":886,"volume":1298,"transactions":9,"vwap":876},"2025-11-26",23669100,{"date":1300,"open":1026,"high":1301,"low":891,"close":870,"change":358,"percent_change":1246,"volume":1302,"transactions":9,"vwap":870},"2025-11-25",9.729,32236300,{"date":1304,"open":1305,"high":1306,"low":890,"close":989,"change":484,"percent_change":1307,"volume":1308,"transactions":9,"vwap":989},"2025-11-24",9.75,9.763,-1.63,36253700,{"date":1310,"open":904,"high":1311,"low":982,"close":899,"change":660,"percent_change":1312,"volume":1313,"transactions":9,"vwap":899},"2025-11-21",9.926,-0.81,86945600,{"date":1315,"open":883,"high":917,"low":891,"close":1316,"change":691,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-11-20",9.89,1.44,94328300,{"date":1320,"open":1004,"high":963,"low":1026,"close":1305,"change":249,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1305},"2025-11-19",-0.31,49043600,{"date":1324,"open":994,"high":959,"low":1325,"close":953,"change":1326,"percent_change":598,"volume":1327,"transactions":9,"vwap":953},"2025-11-18",9.705,0.09,74614500,{"date":1329,"open":890,"high":1305,"low":1330,"close":1331,"change":260,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-11-17",9.585,9.69,0.83,41633200,{"date":1335,"open":990,"high":1336,"low":891,"close":884,"change":226,"percent_change":549,"volume":1337,"transactions":9,"vwap":884},"2025-11-14",9.73,39950700,{"date":1339,"open":1031,"high":1025,"low":1080,"close":1009,"change":983,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1009},"2025-11-13",1.59,42380600,{"date":1343,"open":864,"high":1080,"low":1058,"close":1079,"change":226,"percent_change":763,"volume":1344,"transactions":9,"vwap":1079},"2025-11-12",22964800,{"date":1346,"open":878,"high":876,"low":1347,"close":1065,"change":249,"percent_change":116,"volume":1348,"transactions":9,"vwap":1065},"2025-11-11",9.431,15678000,{"date":1350,"open":879,"high":1351,"low":1079,"close":1080,"change":673,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1080},"2025-11-10",9.555,-1.56,19192100,{"date":1355,"open":1010,"high":1305,"low":884,"close":1025,"change":285,"percent_change":285,"volume":1356,"transactions":9,"vwap":1025},"2025-11-07",38453500,{"date":1358,"open":879,"high":1359,"low":1015,"close":1025,"change":227,"percent_change":1251,"volume":1360,"transactions":9,"vwap":1025},"2025-11-06",9.635,42620500,{"date":1362,"open":891,"high":870,"low":1036,"close":876,"change":206,"percent_change":1363,"volume":1364,"transactions":9,"vwap":876},"2025-11-05",-0.52,19066700,{"date":1366,"open":879,"high":891,"low":1367,"close":891,"change":227,"percent_change":1368,"volume":1369,"transactions":9,"vwap":891},"2025-11-04",9.471,1.27,26309800,{"date":1371,"open":1069,"high":1031,"low":1103,"close":872,"change":285,"percent_change":285,"volume":1372,"transactions":9,"vwap":872},"2025-11-03",20445900,{"date":1374,"open":1069,"high":1031,"low":1069,"close":872,"change":401,"percent_change":1168,"volume":1375,"transactions":9,"vwap":872},"2025-10-31",22343600,{"date":1377,"open":1058,"high":1080,"low":1126,"close":1080,"change":763,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1080},"2025-10-30",1.18,28127500,{"date":1381,"open":1059,"high":1382,"low":858,"close":1053,"change":285,"percent_change":285,"volume":1383,"transactions":9,"vwap":1053},"2025-10-29",9.425,31377400,{"date":1385,"open":1116,"high":1103,"low":1139,"close":1053,"change":145,"percent_change":46,"volume":1386,"transactions":9,"vwap":1053},"2025-10-28",17019500,{"date":1388,"open":864,"high":872,"low":1126,"close":1126,"change":121,"percent_change":492,"volume":1389,"transactions":9,"vwap":1126},"2025-10-27",7828400,{"date":1391,"open":1015,"high":885,"low":1031,"close":876,"change":660,"percent_change":1037,"volume":1392,"transactions":9,"vwap":876},"2025-10-24",13904000,{"date":1394,"open":1041,"high":1041,"low":891,"close":892,"change":401,"percent_change":1168,"volume":1395,"transactions":9,"vwap":892},"2025-10-23",18707900,{"date":1397,"open":871,"high":1331,"low":871,"close":1025,"change":338,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1025},"2025-10-22",0.52,37453300,{"date":1401,"open":871,"high":883,"low":891,"close":871,"change":226,"percent_change":549,"volume":1402,"transactions":9,"vwap":871},"2025-10-21",14650300,{"date":1404,"open":1041,"high":1041,"low":870,"close":870,"change":121,"percent_change":1405,"volume":1406,"transactions":9,"vwap":870},"2025-10-20",-1.24,12140700,{"date":1408,"open":1305,"high":994,"low":989,"close":988,"change":401,"percent_change":1409,"volume":1410,"transactions":9,"vwap":988},"2025-10-17",-0.41,36470800,{"date":1412,"open":1041,"high":1004,"low":1009,"close":982,"change":371,"percent_change":1413,"volume":1414,"transactions":9,"vwap":982},"2025-10-16",0.62,47764500,{"date":1416,"open":1025,"high":981,"low":871,"close":1010,"change":401,"percent_change":1409,"volume":1417,"transactions":9,"vwap":1010},"2025-10-15",27970100,{"date":1419,"open":994,"high":976,"low":890,"close":990,"change":22,"percent_change":1420,"volume":1421,"transactions":9,"vwap":990},"2025-10-14",0.31,24839900,{"date":1423,"open":982,"high":1301,"low":989,"close":1026,"change":673,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1026},"2025-10-13",-1.53,27293100,{"date":1427,"open":891,"high":999,"low":879,"close":900,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":900},"2025-10-10",0.26,2.72,56903800,{"date":1432,"open":879,"high":883,"low":1433,"close":870,"change":234,"percent_change":1016,"volume":1434,"transactions":9,"vwap":870},"2025-10-09",9.521,20539300,{"date":1436,"open":892,"high":1437,"low":879,"close":877,"change":206,"percent_change":1363,"volume":1438,"transactions":9,"vwap":877},"2025-10-08",9.588,12238300,{"date":1440,"open":877,"high":884,"low":879,"close":883,"change":338,"percent_change":1398,"volume":1441,"transactions":9,"vwap":883},"2025-10-07",18806500,{"date":1443,"open":877,"high":892,"low":879,"close":877,"change":401,"percent_change":1168,"volume":1444,"transactions":9,"vwap":877},"2025-10-06",12436500,{"date":1446,"open":871,"high":1009,"low":879,"close":892,"change":226,"percent_change":549,"volume":1447,"transactions":9,"vwap":892},"2025-10-03",14430500,{"date":1449,"open":870,"high":884,"low":891,"close":871,"change":217,"percent_change":292,"volume":1450,"transactions":9,"vwap":871},"2025-10-02",11511400,{"date":1452,"open":1010,"high":1026,"low":871,"close":892,"change":249,"percent_change":1321,"volume":1453,"transactions":9,"vwap":892},"2025-10-01",12012700,{"date":1455,"open":1026,"high":1456,"low":884,"close":884,"change":401,"percent_change":1409,"volume":1457,"transactions":9,"vwap":884},"2025-09-30",9.685,13088400,{"date":1459,"open":890,"high":988,"low":1041,"close":989,"change":249,"percent_change":1321,"volume":1460,"transactions":9,"vwap":989},"2025-09-29",7056100,{"date":1462,"open":990,"high":1463,"low":1026,"close":988,"change":206,"percent_change":906,"volume":1464,"transactions":9,"vwap":988},"2025-09-26",9.736,4916900,{"date":1466,"open":1336,"high":953,"low":1325,"close":1336,"change":371,"percent_change":1413,"volume":1467,"transactions":9,"vwap":1336},"2025-09-25",9137200,{"date":1469,"open":1041,"high":990,"low":1041,"close":1026,"change":22,"percent_change":1420,"volume":1470,"transactions":9,"vwap":1026},"2025-09-24",5257900,{"date":1472,"open":883,"high":1473,"low":1330,"close":890,"change":401,"percent_change":1409,"volume":1474,"transactions":9,"vwap":890},"2025-09-23",9.665,3907900,{"date":1476,"open":1305,"high":1305,"low":988,"close":988,"change":206,"percent_change":906,"volume":1477,"transactions":9,"vwap":988},"2025-09-22",2961000,{"date":1479,"open":1305,"high":1480,"low":1481,"close":1336,"change":249,"percent_change":1321,"volume":1482,"transactions":9,"vwap":1336},"2025-09-19",9.775,9.715,4534800,{"date":1484,"open":1004,"high":963,"low":1336,"close":994,"change":188,"percent_change":1485,"volume":1486,"transactions":9,"vwap":994},"2025-09-18",-0.61,3950200,{"date":1488,"open":899,"high":1489,"low":1480,"close":900,"change":226,"percent_change":549,"volume":1490,"transactions":9,"vwap":900},"2025-09-17",9.885,16837700,{"date":1492,"open":1004,"high":899,"low":1004,"close":899,"change":22,"percent_change":1420,"volume":1493,"transactions":9,"vwap":899},"2025-09-16",2316400,{"date":1495,"open":963,"high":1496,"low":953,"close":953,"change":206,"percent_change":906,"volume":1497,"transactions":9,"vwap":953},"2025-09-15",9.809,3834100,{"date":1499,"open":999,"high":959,"low":899,"close":999,"change":285,"percent_change":285,"volume":1500,"transactions":9,"vwap":999},"2025-09-12",2094900,{"date":1502,"open":916,"high":1489,"low":899,"close":999,"change":501,"percent_change":198,"volume":1503,"transactions":9,"vwap":999},"2025-09-11",3374100,{"date":1505,"open":916,"high":958,"low":904,"close":917,"change":145,"percent_change":1506,"volume":1507,"transactions":9,"vwap":917},"2025-09-10",-0.2,9337600,{"date":1509,"open":925,"high":1510,"low":924,"close":924,"change":401,"percent_change":1511,"volume":1512,"transactions":9,"vwap":924},"2025-09-09",9.98,-0.4,5069800,{"date":1514,"open":925,"high":1510,"low":958,"close":1515,"change":217,"percent_change":292,"volume":1516,"transactions":9,"vwap":1515},"2025-09-08",9.96,10319400,{"date":1518,"open":917,"high":911,"low":1316,"close":1519,"change":22,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-09-05",9.97,0.3,17275100,{"date":1523,"open":946,"high":911,"low":1524,"close":898,"change":358,"percent_change":918,"volume":1525,"transactions":9,"vwap":898},"2025-09-04",9.935,3277700,{"date":1527,"open":1528,"high":938,"low":910,"close":911,"change":206,"percent_change":1529,"volume":1530,"transactions":9,"vwap":911},"2025-09-03",10.04,-0.5,5394400,{"date":1532,"open":922,"high":1533,"low":938,"close":969,"change":260,"percent_change":1534,"volume":1535,"transactions":9,"vwap":969},"2025-09-02",10.16,0.8,7498300,{"date":1537,"open":925,"high":946,"low":925,"close":1538,"change":260,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-08-29",10,0.81,5344300,{"date":1542,"open":925,"high":1510,"low":924,"close":924,"change":401,"percent_change":1511,"volume":1543,"transactions":9,"vwap":924},"2025-08-28",3502000,{"date":1545,"open":1546,"high":1538,"low":925,"close":1515,"change":217,"percent_change":292,"volume":1547,"transactions":9,"vwap":1515},"2025-08-27",9.99,4213200,{"date":1549,"open":946,"high":1550,"low":1519,"close":1519,"change":206,"percent_change":1529,"volume":1551,"transactions":9,"vwap":1519},"2025-08-26",10.035,4099000,{"date":1553,"open":1538,"high":946,"low":1519,"close":946,"change":302,"percent_change":1554,"volume":1555,"transactions":9,"vwap":946},"2025-08-25",0.4,2398300,{"date":1557,"open":1558,"high":932,"low":925,"close":1510,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1510},"2025-08-22",10.09,-0.14,-1.38,11617400,{"date":1563,"open":922,"high":1564,"low":969,"close":922,"change":22,"percent_change":1520,"volume":1565,"transactions":9,"vwap":922},"2025-08-21",10.15,8210500,{"date":1567,"open":1568,"high":1533,"low":1568,"close":1558,"change":302,"percent_change":1554,"volume":1569,"transactions":9,"vwap":1558},"2025-08-20",10.05,10789000,{"date":1571,"open":910,"high":938,"low":1510,"close":1568,"change":371,"percent_change":435,"volume":1572,"transactions":9,"vwap":1568},"2025-08-19",5359600,{"date":1574,"open":1538,"high":910,"low":1510,"close":1546,"change":217,"percent_change":292,"volume":1575,"transactions":9,"vwap":1546},"2025-08-18",4975600,{"date":1577,"open":898,"high":910,"low":898,"close":1538,"change":302,"percent_change":1554,"volume":1578,"transactions":9,"vwap":1538},"2025-08-15",6044000,{"date":1580,"open":1546,"high":1538,"low":925,"close":1515,"change":285,"percent_change":285,"volume":1581,"transactions":9,"vwap":1515},"2025-08-14",8292600,{"date":1583,"open":1515,"high":1546,"low":898,"close":1515,"change":249,"percent_change":101,"volume":1584,"transactions":9,"vwap":1515},"2025-08-13",7202300,{"date":1586,"open":1587,"high":1558,"low":1588,"close":1546,"change":491,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1546},"2025-08-12",10.06,9.985,-1.09,4411800,{"date":1592,"open":969,"high":922,"low":1568,"close":932,"change":22,"percent_change":1520,"volume":1593,"transactions":9,"vwap":932},"2025-08-11",6318200,{"date":1595,"open":922,"high":1596,"low":1587,"close":938,"change":660,"percent_change":81,"volume":1597,"transactions":9,"vwap":938},"2025-08-08",10.125,8104300,{"date":1599,"open":1558,"high":1600,"low":938,"close":1564,"change":234,"percent_change":977,"volume":1601,"transactions":9,"vwap":1564},"2025-08-07",10.195,15834400,{"date":1603,"open":1600,"high":1604,"low":922,"close":1605,"change":501,"percent_change":167,"volume":1606,"transactions":9,"vwap":1605},"2025-08-06",10.21,10.13,8036900,{"date":1608,"open":1564,"high":1609,"low":1605,"close":940,"change":302,"percent_change":1610,"volume":1611,"transactions":9,"vwap":940},"2025-08-05",10.225,0.39,12022200,{"date":1613,"open":1614,"high":1614,"low":1564,"close":1533,"change":1559,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1533},"2025-08-04",10.25,-1.36,6713000,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":947,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-08-01",10.24,10.35,10.3,1.68,18217700,{"date":1625,"open":910,"high":1533,"low":910,"close":1605,"change":302,"percent_change":1554,"volume":1626,"transactions":9,"vwap":1605},"2025-07-31",15005700,{"date":1628,"open":969,"high":1629,"low":1528,"close":1558,"change":285,"percent_change":285,"volume":1630,"transactions":9,"vwap":1558},"2025-07-30",10.145,9758800,{"date":1632,"open":911,"high":932,"low":911,"close":1558,"change":22,"percent_change":1520,"volume":1633,"transactions":9,"vwap":1558},"2025-07-29",8310100,{"date":1635,"open":1568,"high":1636,"low":1550,"close":1587,"change":226,"percent_change":549,"volume":1637,"transactions":9,"vwap":1587},"2025-07-28",10.075,4285900,{"date":1639,"open":969,"high":1558,"low":1528,"close":1568,"change":401,"percent_change":1511,"volume":1640,"transactions":9,"vwap":1568},"2025-07-25",2684900,{"date":1642,"open":969,"high":1558,"low":1568,"close":1558,"change":226,"percent_change":549,"volume":1643,"transactions":9,"vwap":1558},"2025-07-24",2951800,{"date":1645,"open":922,"high":1646,"low":969,"close":969,"change":358,"percent_change":1647,"volume":1648,"transactions":9,"vwap":969},"2025-07-23",10.157,-0.88,3238700,{"date":1650,"open":1651,"high":1652,"low":1533,"close":1651,"change":285,"percent_change":285,"volume":1653,"transactions":9,"vwap":1651},"2025-07-22",10.17,10.215,10228500,{"date":1655,"open":1651,"high":1656,"low":922,"close":1651,"change":217,"percent_change":292,"volume":1657,"transactions":9,"vwap":1651},"2025-07-21",10.18,5265300,{"date":1659,"open":1533,"high":1604,"low":1564,"close":1656,"change":226,"percent_change":549,"volume":1660,"transactions":9,"vwap":1656},"2025-07-18",6926100,{"date":1662,"open":933,"high":933,"low":1533,"close":1651,"change":501,"percent_change":770,"volume":1663,"transactions":9,"vwap":1651},"2025-07-17",3485100,{"date":1665,"open":1619,"high":1666,"low":939,"close":1619,"change":249,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1619},"2025-07-16",10.338,-0.29,14207500,{"date":1670,"open":1656,"high":1671,"low":1651,"close":1671,"change":371,"percent_change":429,"volume":1672,"transactions":9,"vwap":1671},"2025-07-15",10.27,10939400,{"date":1674,"open":1619,"high":1675,"low":1604,"close":1604,"change":249,"percent_change":1667,"volume":1676,"transactions":9,"vwap":1604},"2025-07-14",10.265,6761800,{"date":1678,"open":1614,"high":1671,"low":1604,"close":1619,"change":302,"percent_change":1610,"volume":1679,"transactions":9,"vwap":1619},"2025-07-11",5710600,{"date":1681,"open":1604,"high":1682,"low":1651,"close":940,"change":217,"percent_change":292,"volume":1683,"transactions":9,"vwap":940},"2025-07-10",10.238,2916500,{"date":1685,"open":1619,"high":1671,"low":1604,"close":1604,"change":501,"percent_change":770,"volume":1686,"transactions":9,"vwap":1604},"2025-07-09",6192800,{"date":1688,"open":1689,"high":1690,"low":1614,"close":25,"change":226,"percent_change":549,"volume":1691,"transactions":9,"vwap":25},"2025-07-08",10.26,10.29,5063000,{"date":1693,"open":939,"high":1694,"low":1604,"close":1671,"change":1326,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1671},"2025-07-07",10.32,0.88,10429400,{"date":1698,"open":1619,"high":1619,"low":1651,"close":1656,"change":660,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1656},"2025-07-03",-0.78,3410400,{"date":1702,"open":1703,"high":1704,"low":1689,"close":1689,"change":206,"percent_change":106,"volume":1705,"transactions":9,"vwap":1689},"2025-07-02",10.31,10.325,3204700,{"date":1707,"open":1708,"high":1709,"low":1690,"close":1703,"change":226,"percent_change":549,"volume":1710,"transactions":9,"vwap":1703},"2025-07-01",10.33,10.34,8233500,{"date":1712,"open":1621,"high":1620,"low":25,"close":1621,"change":401,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1621},"2025-06-30",-0.39,7713700,{"date":1716,"open":1717,"high":1718,"low":1694,"close":1709,"change":206,"percent_change":106,"volume":1719,"transactions":9,"vwap":1709},"2025-06-27",10.38,10.42,6729100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":358,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-06-26",10.44,10.458,10.385,10.39,-0.86,7317400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":338,"volume":1735,"transactions":9,"vwap":1733},"2025-06-25",10.46,10.5,10.45,10.48,0.005,2471200,{"date":1737,"open":1738,"high":1739,"low":1730,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-06-24",10.51,10.54,10.475,-0.255,-2.38,6394900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":292,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-06-23",10.83,10.879,10.72,10.73,-0.92,12353000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1746,"change":234,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1746},"2025-06-20",10.75,10.856,10.74,0.19,16416500,{"date":1760,"open":1761,"high":1762,"low":1749,"close":1763,"change":234,"percent_change":1757,"volume":1764,"transactions":9,"vwap":1763},"2025-06-18",10.78,10.82,10.81,10234100,{"date":1766,"open":1754,"high":1763,"low":1767,"close":1768,"change":549,"percent_change":417,"volume":1769,"transactions":9,"vwap":1768},"2025-06-17",10.71,10.79,16402100,{"date":1771,"open":1756,"high":1756,"low":1772,"close":1773,"change":121,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-06-16",10.67,10.69,-1.11,13204900,{"date":1777,"open":1778,"high":1746,"low":1767,"close":1763,"change":691,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1763},"2025-06-13",10.77,1.31,22956800,{"date":1782,"open":1749,"high":1783,"low":1772,"close":1772,"change":401,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1772},"2025-06-12",10.745,-0.37,10227100,{"date":1787,"open":1788,"high":1754,"low":1789,"close":1767,"change":234,"percent_change":1757,"volume":1790,"transactions":9,"vwap":1767},"2025-06-11",10.66,10.65,15733200,{"date":1792,"open":1749,"high":1754,"low":1772,"close":1773,"change":188,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1773},"2025-06-10",-0.56,5945700,{"date":1796,"open":1749,"high":1797,"low":1767,"close":1754,"change":226,"percent_change":1326,"volume":1798,"transactions":9,"vwap":1754},"2025-06-09",10.76,6778100,{"date":1800,"open":1797,"high":1768,"low":1767,"close":1756,"change":121,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1756},"2025-06-06",-1.1,12133400,{"date":1804,"open":1778,"high":1805,"low":1756,"close":1806,"change":72,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-06-05",10.89,10.86,0.65,17960900,{"date":1810,"open":1778,"high":1811,"low":1797,"close":1768,"change":285,"percent_change":285,"volume":1812,"transactions":9,"vwap":1768},"2025-06-04",10.808,6010300,{"date":1814,"open":1806,"high":1815,"low":1778,"close":1768,"change":188,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1768},"2025-06-03",10.87,-0.55,9065200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":188,"percent_change":1816,"volume":1823,"transactions":9,"vwap":1822},"2025-06-02",10.94,10.99,10.85,14628800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":22,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-05-30",10.92,11.02,10.875,10.91,0.28,23353800,{"date":1833,"open":1746,"high":1834,"low":1746,"close":1835,"change":188,"percent_change":1816,"volume":1836,"transactions":9,"vwap":1835},"2025-05-29",10.96,10.88,15462500,{"date":1838,"open":1806,"high":1839,"low":1840,"close":1820,"change":72,"percent_change":1054,"volume":1841,"transactions":9,"vwap":1820},"2025-05-28",10.945,10.84,7384700,{"date":1843,"open":1834,"high":1844,"low":1806,"close":1815,"change":529,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1815},"2025-05-27",10.995,-2.07,6223700,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":260,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-05-23",11.16,11.04,11.1,0.73,14368400,{"date":1855,"open":1827,"high":1856,"low":1820,"close":1827,"change":234,"percent_change":941,"volume":1857,"transactions":9,"vwap":1827},"2025-05-22",11.035,11506100,{"date":1859,"open":1826,"high":1860,"low":1746,"close":1861,"change":947,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-05-21",11.03,11,1.57,11297500,{"date":1865,"open":1746,"high":1866,"low":1867,"close":1746,"change":338,"percent_change":303,"volume":1868,"transactions":9,"vwap":1746},"2025-05-20",10.889,10.8,7618200,{"date":1870,"open":1829,"high":1829,"low":1778,"close":1761,"change":145,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1761},"2025-05-19",-0.19,6549700,{"date":1874,"open":1822,"high":1875,"low":1768,"close":1867,"change":188,"percent_change":1816,"volume":1876,"transactions":9,"vwap":1867},"2025-05-16",10.885,5693300,{"date":1878,"open":1820,"high":1834,"low":1879,"close":1806,"change":206,"percent_change":591,"volume":1880,"transactions":9,"vwap":1806},"2025-05-15",10.845,5992200,{"date":1882,"open":1883,"high":1884,"low":1835,"close":1829,"change":285,"percent_change":285,"volume":1885,"transactions":9,"vwap":1829},"2025-05-14",10.9,10.95,8445100,{"date":1887,"open":1888,"high":1861,"low":1835,"close":1829,"change":660,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1829},"2025-05-13",10.98,-0.73,4813600,{"date":1892,"open":1893,"high":1894,"low":1821,"close":1821,"change":1784,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1821},"2025-05-12",11.01,11.105,-3.26,6410900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":226,"percent_change":1326,"volume":1903,"transactions":9,"vwap":1902},"2025-05-09",11.32,11.4,11.3,11.36,6880900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":188,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-05-08",11.33,11.405,11.23,11.35,-0.53,8452300,{"date":1913,"open":1914,"high":1915,"low":1902,"close":1916,"change":206,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-05-07",11.43,11.52,11.41,-0.44,8819600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":549,"percent_change":1695,"volume":1925,"transactions":9,"vwap":1924},"2025-05-06",11.47,11.5,11.375,11.46,10032000,{"date":1927,"open":1928,"high":1900,"low":1901,"close":1902,"change":338,"percent_change":828,"volume":1929,"transactions":9,"vwap":1902},"2025-05-05",11.39,6521200,{"date":1931,"open":1906,"high":1932,"low":1933,"close":1934,"change":1559,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-05-02",11.385,11.26,11.31,-1.22,10471800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":358,"percent_change":1699,"volume":1943,"transactions":9,"vwap":1942},"2025-05-01",11.42,11.465,11.34,11.45,11251500,{"date":1945,"open":1946,"high":177,"low":1922,"close":1947,"change":285,"percent_change":285,"volume":1948,"transactions":9,"vwap":1947},"2025-04-30",11.68,11.54,10823300,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1947,"change":188,"percent_change":1363,"volume":1953,"transactions":9,"vwap":1947},"2025-04-29",11.66,11.51,7707900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":217,"percent_change":358,"volume":1960,"transactions":9,"vwap":1959},"2025-04-28",11.59,11.735,11.55,11.6,8773400,{"date":181,"open":1962,"high":1963,"low":1959,"close":1964,"change":358,"percent_change":95,"volume":1965,"transactions":9,"vwap":1964},11.7,11.76,11.61,9201500]