[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNGY":3,"homepage-market-summary":29,"stock-historical-TNGY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TNGY","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},"Tortoise Energy ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.231,0.4688,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.08,11.15,11.16,10.99,-0.08,-0.72,207191.298094,11.6642,8.81,79930.17730366136,79.5,330,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},8.56,80519,26571174.503219,21.62,"2025-06-16",[181,184,193,202,211,221,230,239,249,258,268,278,287,298,308,317,325,336,345,355,365,374,383,392,399,407,415,423,432,443,452,460,469,477,485,492,499,508,518,527,535,544,553,563,571,580,590,599,609,617,625,635,643,651,661,668,676,687,693,700,709,717,725,730,736,742,750,759,766,773,779,787,794,801,805,810,817,820,825,830,834,840,847,851,857,864,870,873,881,887,893,899,903,909,915,919,925,931,937,942,947,951,957,962,966,969,973,978,985,990,996,1002,1007,1012,1017,1021,1028,1033,1039,1043,1047,1052,1058,1064,1069,1075,1079,1083,1086,1090,1094,1099,1103,1109,1113,1118,1121,1125,1129,1135,1140,1144,1149,1153,1158,1165,1169,1174,1179,1183,1186,1191,1196,1200,1205,1210,1216,1221,1225,1230,1237,1241,1245,1250,1255,1259,1262,1266,1273,1279,1286,1292,1297,1302,1307,1313,1318,1324,1332,1338,1343,1349,1356,1364,1371,1377,1383,1387,1394,1399,1404,1411,1415,1420,1427,1431,1434,1438,1442,1446,1452,1457,1461,1465,1469,1474,1477,1482,1487,1495,1500,1505,1512,1517,1523,1527,1532,1535,1539,1543,1546,1550,1554,1558,1562,1565,1568,1572,1577,1582,1586,1589,1595,1598,1603,1607,1611,1614,1618,1622,1627,1634,1640,1644,1648,1653,1659,1663,1669,1673,1676,1679,1683,1687,1690,1694,1697,1699,1703,1707,1710,1716,1722,1725,1728,1732,1735,1738,1741,1745,1748,1753,1757,1760,1763,1768,1771,1775,1780,1786,1791,1797,1801,1807,1810,1814,1817,1821,1824,1828,1834,1839,1843,1846,1849,1853,1857,1862,1866,1870,1873,1880,1883,1885,1888,1892,1895,1898,1902,1905,1908,1911,1915,1918,1923,1928,1933,1937,1941,1946,1950,1954,1957,1960,1964,1968,1972,1975,1978,1980],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},498,11.0725,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",11.0759,11.1999,0.09,0.81,56693.604275,264,11.1536,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":87,"volume":199,"transactions":200,"vwap":201},"2026-10-05",10.93,11.1,11.07,0.1,29833.9437,241,11.0413,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",10.7,10.97,0.16,1.48,39865.4497,156,10.8447,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",10.56,10.8499,10.81,0.21,1.98,33295.3966,256,10.7455,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",10.6,10.68,10.5364,0,42165.24492,160,10.6458,{"date":231,"open":232,"high":233,"low":234,"close":223,"change":120,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",10.49,10.6799,10.47,-1.12,88949.1011,643,10.591,{"date":240,"open":241,"high":242,"low":224,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",10.8,10.84,10.72,-0.045,-0.42,193387.339874,607,10.773,{"date":250,"open":251,"high":242,"low":243,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",10.7408,10.765,-0.065,-0.6,57177.412919,347,10.7864,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",10.86,10.999,10.83,-0.13,-1.19,36726.215099,334,10.9618,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",10.85,11.0953,10.96,0.08,0.74,106836.46385,401,10.9958,{"date":279,"open":280,"high":196,"low":262,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",10.92,10.88,-0.1515,-1.37,355346.796335,383,10.9375,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",11.2,11.22,11.02,11.0315,-0.2869,-2.53,48803.9376,496,11.1309,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",11.28,11.42,11.3184,-0.0116,-0.1,57851.1726,286,11.3558,{"date":309,"open":310,"high":311,"low":289,"close":312,"change":188,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",11.21,11.39,11.33,0.8,128056.71046,369,11.3395,{"date":318,"open":319,"high":320,"low":289,"close":321,"change":115,"percent_change":322,"volume":323,"transactions":200,"vwap":324},"2026-09-16",11.41,11.415,11.24,-2.77,33176.6542,11.3062,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",11.52,11.62,11.4401,11.56,0.2225,1.96,34282.1447,192,11.5684,{"date":337,"open":338,"high":24,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",11.66,11.3375,-0.1967,-1.71,132677.371028,221,11.4218,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":72,"volume":352,"transactions":353,"vwap":354},"2026-09-11",11.44,11.6,11.37,11.5342,0.0542,42620.4235,187,11.5218,{"date":356,"open":357,"high":358,"low":347,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",11.54,11.55,11.48,-0.046,-0.4,42939.8953,185,11.4958,{"date":366,"open":348,"high":348,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",11.49,11.526,0.026,0.23,44212.3541,251,11.5346,{"date":375,"open":376,"high":330,"low":301,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",11.46,11.5,0.14,1.23,44824.726265,551,11.4931,{"date":384,"open":385,"high":311,"low":289,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",11.35,11.36,-0.05,-0.44,40337.543824,229,11.3372,{"date":393,"open":394,"high":358,"low":385,"close":319,"change":395,"percent_change":396,"volume":397,"transactions":343,"vwap":398},"2026-09-03",11.47,-0.07,-0.61,39638.7909,11.455,{"date":400,"open":401,"high":402,"low":401,"close":359,"change":188,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",11.31,11.5099,0.79,76153.595053,307,11.4298,{"date":408,"open":312,"high":301,"low":409,"close":311,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",11.2701,0.17,1.52,66580.099288,293,11.3462,{"date":416,"open":417,"high":417,"low":196,"close":290,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",11.26,0.1893,1.72,54822.5214,268,11.1735,{"date":424,"open":18,"high":18,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",10.9916,11.0307,-0.0457,-0.41,608901.035,200,11.0305,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",11,11.145,10.91,11.0764,0.0264,0.24,103477.792591,163,10.9446,{"date":444,"open":270,"high":445,"low":270,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",11.135,11.05,0.11,1.01,259767.961636,265,11.061,{"date":453,"open":272,"high":454,"low":280,"close":455,"change":304,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",11.04,10.94,-0.91,77240.1358,231,10.9685,{"date":461,"open":446,"high":462,"low":463,"close":454,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",11.17,10.9638,-0.11,-0.99,262630.3234,315,11.0529,{"date":470,"open":471,"high":472,"low":473,"close":18,"change":226,"percent_change":226,"volume":474,"transactions":475,"vwap":476},"2026-08-21",11.19,11.2399,11.12,68389.4411,198,11.1768,{"date":478,"open":479,"high":479,"low":473,"close":18,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",11.3,0.015,0.13,64231.4854,213,11.1963,{"date":486,"open":310,"high":417,"low":196,"close":445,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",-0.035,-0.31,127047.24501,267,11.1563,{"date":493,"open":310,"high":321,"low":494,"close":462,"change":447,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",11.132,0.99,58902.538804,361,11.1843,{"date":500,"open":501,"high":196,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",10.87,11.06,0.1224,1.12,129302.71608,732,11.0415,{"date":509,"open":281,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",11.0099,10.8303,10.9376,0.1476,1.37,35559.0474,142,10.9733,{"date":519,"open":520,"high":262,"low":521,"close":522,"change":144,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",10.73,10.71,10.79,-0.19,28764.3444,154,10.7827,{"date":528,"open":529,"high":215,"low":530,"close":215,"change":273,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",10.76,10.7301,0.75,23435.8284,123,10.7791,{"date":536,"open":537,"high":538,"low":537,"close":520,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",10.5683,10.75,0.1892,1.79,49348.2351,165,10.6992,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":353,"vwap":552},"2026-08-10",10.21,10.575,10.5408,0.4108,4.06,85518.1361,10.5253,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":21,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",10.12,10.22,10.0294,10.13,-0.78,95982.947703,166,10.2013,{"date":564,"open":556,"high":565,"low":566,"close":546,"change":567,"percent_change":568,"volume":569,"transactions":483,"vwap":570},"2026-08-06",10.27,10.18,0.0994,0.98,68211.2436,10.2308,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":441,"vwap":579},"2026-08-05",10.31,10.1,10.1106,-0.2294,-2.22,231405.282414,10.145,{"date":581,"open":582,"high":583,"low":579,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",10.28,10.371,10.34,-0.03,-0.29,53955.0214,260,10.292,{"date":591,"open":592,"high":593,"low":594,"close":592,"change":464,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",10.37,10.44,10.26,-1.05,46900.5234,340,10.3719,{"date":600,"open":601,"high":602,"low":573,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",10.4,10.5,10.48,0.147,1.42,14115.3293,134,10.4236,{"date":610,"open":594,"high":592,"low":611,"close":612,"change":613,"percent_change":189,"volume":614,"transactions":615,"vwap":616},"2026-07-30",10.2338,10.333,0.083,67247.6663,411,10.2891,{"date":618,"open":582,"high":619,"low":620,"close":620,"change":206,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",10.3301,10.25,1.59,44249.875,159,10.2839,{"date":626,"open":620,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",10.255,10.06,10.09,-0.23,-2.23,31958.253707,172,10.1294,{"date":636,"open":593,"high":593,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":430,"vwap":642},"2026-07-27",10.2697,10.32,-0.28,-2.64,43730.1324,10.331,{"date":644,"open":223,"high":521,"low":645,"close":223,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",10.5117,-0.04,-0.38,64819.822,191,10.5806,{"date":652,"open":521,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",10.7767,10.57,10.64,0.02,0.19,32830.640918,208,10.6608,{"date":662,"open":654,"high":233,"low":663,"close":664,"change":447,"percent_change":665,"volume":666,"transactions":475,"vwap":667},"2026-07-22",10.55,10.62,1.05,51757.833,10.5937,{"date":669,"open":232,"high":670,"low":671,"close":670,"change":672,"percent_change":87,"volume":673,"transactions":674,"vwap":675},"2026-07-21",10.51,10.395,0.095,118340.774072,199,10.4369,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",10.36,10.455,10.2901,10.415,0.075,0.73,82179.7288,287,10.386,{"date":688,"open":678,"high":678,"low":620,"close":584,"change":206,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",1.57,40845.388,195,10.3149,{"date":694,"open":629,"high":695,"low":629,"close":566,"change":656,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",10.235,0.2,33553.388,210,10.1804,{"date":701,"open":594,"high":702,"low":703,"close":704,"change":304,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",10.29,10.0801,10.16,-0.97,42636.8231,216,10.1516,{"date":710,"open":711,"high":712,"low":713,"close":594,"change":656,"percent_change":696,"volume":714,"transactions":715,"vwap":716},"2026-07-14",10.35,10.3744,10.2,70973.9851,147,10.2523,{"date":718,"open":719,"high":582,"low":719,"close":720,"change":439,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",10.15,10.24,2.4,43817.3721,214,10.1961,{"date":726,"open":628,"high":628,"low":727,"close":728,"change":585,"percent_change":100,"volume":729,"transactions":9,"vwap":728},"2026-07-10",9.873,10,38700,{"date":731,"open":732,"high":628,"low":733,"close":734,"change":585,"percent_change":100,"volume":735,"transactions":9,"vwap":734},"2026-07-09",10.01,9.977,10.03,297600,{"date":737,"open":738,"high":629,"low":739,"close":628,"change":439,"percent_change":740,"volume":741,"transactions":9,"vwap":628},"2026-07-08",9.9,9.88,2.44,63100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":447,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-07",9.745,9.885,9.7,9.82,1.13,53900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",9.73,9.75,9.66,9.71,0.05,0.52,47300,{"date":760,"open":761,"high":762,"low":761,"close":754,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":754},"2026-07-02",9.58,9.76,0.03,0.31,78900,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":21,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",9.635,9.55,9.63,-0.82,46600,{"date":774,"open":744,"high":775,"low":776,"close":755,"change":777,"percent_change":94,"volume":778,"transactions":9,"vwap":755},"2026-06-30",9.87,9.64,-0.075,48800,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",9.89,9.94,9.785,-0.015,-0.15,42800,{"date":788,"open":789,"high":775,"low":790,"close":791,"change":792,"percent_change":763,"volume":793,"transactions":9,"vwap":791},"2026-06-26",9.83,9.77,9.8,0.003,66200,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":585,"volume":800,"transactions":9,"vwap":798},"2026-06-25",9.67,9.814,9.797,-0.003,51500,{"date":802,"open":753,"high":789,"low":755,"close":791,"change":464,"percent_change":803,"volume":804,"transactions":9,"vwap":791},"2026-06-24",-1.11,94000,{"date":806,"open":790,"high":807,"low":762,"close":807,"change":188,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-23",9.91,0.92,121600,{"date":811,"open":812,"high":813,"low":770,"close":747,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":747},"2026-06-22",9.69,9.86,0.15,1.55,178300,{"date":818,"open":753,"high":753,"low":761,"close":796,"change":21,"percent_change":771,"volume":819,"transactions":9,"vwap":796},"2026-06-18",65900,{"date":821,"open":822,"high":823,"low":812,"close":753,"change":585,"percent_change":488,"volume":824,"transactions":9,"vwap":753},"2026-06-17",9.78,9.79,52000,{"date":826,"open":791,"high":827,"low":753,"close":822,"change":828,"percent_change":456,"volume":829,"transactions":9,"vwap":822},"2026-06-16",9.831,-0.09,59100,{"date":831,"open":789,"high":782,"low":789,"close":775,"change":523,"percent_change":832,"volume":833,"transactions":9,"vwap":775},"2026-06-15",-1.89,34700,{"date":835,"open":836,"high":558,"low":836,"close":628,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":628},"2026-06-12",9.95,0.117,1.18,17900,{"date":841,"open":719,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",10.17,9.943,-0.147,-1.46,34300,{"date":848,"open":734,"high":849,"low":734,"close":629,"change":198,"percent_change":172,"volume":850,"transactions":9,"vwap":629},"2026-06-10",10.19,37400,{"date":852,"open":853,"high":854,"low":739,"close":855,"change":120,"percent_change":264,"volume":856,"transactions":9,"vwap":855},"2026-06-09",10.05,10.07,9.99,31500,{"date":858,"open":558,"high":842,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-08",10.063,10.11,0.067,0.67,37100,{"date":865,"open":565,"high":573,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-05",10.043,-0.237,-2.31,43200,{"date":871,"open":556,"high":573,"low":849,"close":582,"change":144,"percent_change":523,"volume":872,"transactions":9,"vwap":582},"2026-06-04",19900,{"date":874,"open":720,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",10.38,10.23,10.3,0.04,0.39,79100,{"date":882,"open":883,"high":565,"low":884,"close":594,"change":206,"percent_change":885,"volume":886,"transactions":9,"vwap":594},"2026-06-02",10.14,10.135,1.58,76100,{"date":888,"open":732,"high":889,"low":732,"close":574,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":574},"2026-06-01",10.165,0.18,1.81,50000,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":523,"percent_change":79,"volume":898,"transactions":9,"vwap":897},"2026-05-29",10.02,10.04,9.92,33100,{"date":900,"open":574,"high":579,"low":734,"close":860,"change":71,"percent_change":901,"volume":902,"transactions":9,"vwap":860},"2026-05-28",0.7,64600,{"date":904,"open":629,"high":842,"low":905,"close":896,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":896},"2026-05-27",10.025,-0.18,-1.76,65500,{"date":910,"open":592,"high":911,"low":556,"close":556,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":556},"2026-05-26",10.46,-0.26,-2.48,75000,{"date":916,"open":711,"high":603,"low":877,"close":603,"change":814,"percent_change":917,"volume":918,"transactions":9,"vwap":603},"2026-05-22",1.45,28200,{"date":920,"open":603,"high":921,"low":702,"close":922,"change":828,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-21",10.505,10.33,-0.86,82800,{"date":926,"open":664,"high":927,"low":681,"close":928,"change":785,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-20",10.65,10.42,-1.42,83300,{"date":932,"open":436,"high":436,"low":933,"close":654,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":654},"2026-05-19",10.43,0.098,0.94,53500,{"date":938,"open":573,"high":602,"low":565,"close":939,"change":940,"percent_change":838,"volume":941,"transactions":9,"vwap":939},"2026-05-18",10.472,0.122,27500,{"date":943,"open":711,"high":944,"low":582,"close":711,"change":71,"percent_change":945,"volume":946,"transactions":9,"vwap":711},"2026-05-15",10.39,0.68,41900,{"date":948,"open":704,"high":582,"low":860,"close":582,"change":940,"percent_change":949,"volume":950,"transactions":9,"vwap":582},"2026-05-14",1.2,69600,{"date":952,"open":566,"high":566,"low":953,"close":954,"change":955,"percent_change":115,"volume":956,"transactions":9,"vwap":954},"2026-05-13",10.045,10.158,-0.033,22200,{"date":958,"open":620,"high":620,"low":719,"close":959,"change":960,"percent_change":828,"volume":961,"transactions":9,"vwap":959},"2026-05-12",10.191,-0.009,22500,{"date":963,"open":732,"high":556,"low":732,"close":713,"change":890,"percent_change":964,"volume":965,"transactions":9,"vwap":713},"2026-05-11",1.8,65600,{"date":967,"open":728,"high":574,"low":728,"close":895,"change":646,"percent_change":361,"volume":968,"transactions":9,"vwap":895},"2026-05-08",50600,{"date":970,"open":896,"high":629,"low":782,"close":628,"change":523,"percent_change":971,"volume":972,"transactions":9,"vwap":628},"2026-05-07",-1.85,50100,{"date":974,"open":875,"high":875,"low":546,"close":620,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":620},"2026-05-06",-0.375,-3.53,314700,{"date":979,"open":980,"high":981,"low":654,"close":982,"change":983,"percent_change":828,"volume":984,"transactions":9,"vwap":982},"2026-05-05",10.58,10.675,10.625,-0.01,72300,{"date":986,"open":911,"high":655,"low":911,"close":987,"change":988,"percent_change":917,"volume":989,"transactions":9,"vwap":987},"2026-05-04",10.635,0.152,94400,{"date":991,"open":663,"high":547,"low":944,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-01",10.483,-0.107,-1.01,47400,{"date":997,"open":573,"high":998,"low":573,"close":999,"change":890,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-30",10.63,10.59,1.73,71000,{"date":1003,"open":592,"high":928,"low":584,"close":1004,"change":410,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",10.41,1.66,22100,{"date":1008,"open":1009,"high":702,"low":1009,"close":720,"change":1010,"percent_change":87,"volume":1011,"transactions":9,"vwap":720},"2026-04-28",10.08,0.092,48500,{"date":1013,"open":719,"high":556,"low":555,"close":1014,"change":1015,"percent_change":862,"volume":1016,"transactions":9,"vwap":1014},"2026-04-27",10.148,0.068,45900,{"date":1018,"open":734,"high":1009,"low":728,"close":1009,"change":1019,"percent_change":1020,"volume":839,"transactions":9,"vwap":1009},"2026-04-24",0.045,0.45,{"date":1022,"open":895,"high":854,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-23",9.97,10.035,0.055,0.55,75100,{"date":1029,"open":1023,"high":855,"low":807,"close":1030,"change":814,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-22",9.98,1.53,54900,{"date":1034,"open":747,"high":789,"low":1035,"close":789,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":789},"2026-04-21",9.735,0.06,0.61,47200,{"date":1040,"open":746,"high":1041,"low":746,"close":790,"change":983,"percent_change":304,"volume":1042,"transactions":9,"vwap":790},"2026-04-20",9.85,60900,{"date":1044,"open":739,"high":739,"low":770,"close":822,"change":639,"percent_change":1045,"volume":1046,"transactions":9,"vwap":822},"2026-04-17",-2.78,81100,{"date":1048,"open":1049,"high":1009,"low":1049,"close":628,"change":206,"percent_change":1050,"volume":1051,"transactions":9,"vwap":628},"2026-04-16",9.96,1.62,70700,{"date":1053,"open":1054,"high":1023,"low":1055,"close":738,"change":1056,"percent_change":586,"volume":1057,"transactions":9,"vwap":738},"2026-04-15",9.93,9.865,-0.029,141300,{"date":1059,"open":782,"high":836,"low":775,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-14",9.929,-0.108,-1.08,59800,{"date":1065,"open":558,"high":558,"low":782,"close":1066,"change":144,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-13",10.037,-0.2,89500,{"date":1070,"open":896,"high":854,"low":1071,"close":1072,"change":1073,"percent_change":410,"volume":1074,"transactions":9,"vwap":1072},"2026-04-10",9.959,10.057,0.017,34200,{"date":1076,"open":849,"high":1077,"low":732,"close":896,"change":21,"percent_change":80,"volume":1078,"transactions":9,"vwap":896},"2026-04-09",10.325,118000,{"date":1080,"open":895,"high":704,"low":807,"close":555,"change":1067,"percent_change":1081,"volume":1082,"transactions":9,"vwap":555},"2026-04-08",-1.94,152500,{"date":1084,"open":565,"high":601,"low":565,"close":638,"change":71,"percent_change":945,"volume":1085,"transactions":9,"vwap":638},"2026-04-07",28700,{"date":1087,"open":713,"high":573,"low":566,"close":620,"change":1036,"percent_change":1088,"volume":1089,"transactions":9,"vwap":620},"2026-04-06",0.59,31600,{"date":1091,"open":877,"high":592,"low":1092,"close":849,"change":144,"percent_change":1067,"volume":1093,"transactions":9,"vwap":849},"2026-04-02",10.166,71800,{"date":1095,"open":1096,"high":1096,"low":860,"close":546,"change":37,"percent_change":1097,"volume":1098,"transactions":9,"vwap":546},"2026-04-01",10.45,-2.11,60100,{"date":1100,"open":663,"high":927,"low":720,"close":933,"change":120,"percent_change":1101,"volume":1102,"transactions":9,"vwap":933},"2026-03-31",-1.14,67000,{"date":1104,"open":20,"high":20,"low":1105,"close":663,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":663},"2026-03-30",10.53,-0.17,-1.59,117000,{"date":1110,"open":224,"high":195,"low":224,"close":243,"change":1036,"percent_change":1111,"volume":1112,"transactions":9,"vwap":243},"2026-03-27",0.56,87900,{"date":1114,"open":1115,"high":538,"low":999,"close":1116,"change":656,"percent_change":657,"volume":1117,"transactions":9,"vwap":1116},"2026-03-26",10.622,10.66,78400,{"date":1119,"open":654,"high":538,"low":654,"close":655,"change":226,"percent_change":226,"volume":1120,"transactions":9,"vwap":655},"2026-03-25",44700,{"date":1122,"open":602,"high":1123,"low":602,"close":655,"change":206,"percent_change":1031,"volume":1124,"transactions":9,"vwap":655},"2026-03-24",10.77,73100,{"date":1126,"open":592,"high":999,"low":582,"close":603,"change":447,"percent_change":1127,"volume":1128,"transactions":9,"vwap":603},"2026-03-23",1.06,370800,{"date":1130,"open":1131,"high":1132,"low":584,"close":592,"change":1106,"percent_change":1133,"volume":1134,"transactions":9,"vwap":592},"2026-03-20",10.52,10.598,-1.61,55700,{"date":1136,"open":670,"high":927,"low":601,"close":1137,"change":378,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-19",10.54,1.35,40800,{"date":1141,"open":875,"high":1142,"low":875,"close":601,"change":585,"percent_change":586,"volume":1143,"transactions":9,"vwap":601},"2026-03-18",10.471,38800,{"date":1145,"open":875,"high":1146,"low":875,"close":933,"change":273,"percent_change":1147,"volume":1148,"transactions":9,"vwap":933},"2026-03-17",10.549,0.77,58100,{"date":1150,"open":556,"high":928,"low":556,"close":711,"change":1151,"percent_change":447,"volume":1152,"transactions":9,"vwap":711},"2026-03-16",0.011,37800,{"date":1154,"open":638,"high":933,"low":594,"close":1155,"change":1156,"percent_change":814,"volume":1157,"transactions":9,"vwap":1155},"2026-03-13",10.339,0.016,44500,{"date":1159,"open":638,"high":1096,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-12",10.271,10.323,0.023,0.22,65700,{"date":1166,"open":555,"high":922,"low":555,"close":877,"change":410,"percent_change":1167,"volume":1168,"transactions":9,"vwap":877},"2026-03-11",1.68,54100,{"date":1170,"open":719,"high":1171,"low":555,"close":558,"change":387,"percent_change":1172,"volume":1173,"transactions":9,"vwap":558},"2026-03-10",10.285,-0.49,35300,{"date":1175,"open":928,"high":928,"low":719,"close":566,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":566},"2026-03-09",-0.16,-1.55,71200,{"date":1180,"open":601,"high":601,"low":713,"close":584,"change":763,"percent_change":1181,"volume":1182,"transactions":9,"vwap":584},"2026-03-06",0.29,40600,{"date":1184,"open":876,"high":592,"low":546,"close":573,"change":585,"percent_change":586,"volume":1185,"transactions":9,"vwap":573},"2026-03-05",39200,{"date":1187,"open":876,"high":1188,"low":1189,"close":584,"change":273,"percent_change":1190,"volume":786,"transactions":9,"vwap":584},"2026-03-04",10.355,10.161,0.78,{"date":1192,"open":875,"high":944,"low":1193,"close":594,"change":263,"percent_change":1194,"volume":1195,"transactions":9,"vwap":594},"2026-03-03",10.138,-1.25,62200,{"date":1197,"open":711,"high":601,"low":565,"close":944,"change":1163,"percent_change":1198,"volume":1199,"transactions":9,"vwap":944},"2026-03-02",2.16,58300,{"date":1201,"open":728,"high":556,"low":728,"close":842,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":842},"2026-02-27",0.143,1.43,43300,{"date":1206,"open":781,"high":734,"low":762,"close":1207,"change":1208,"percent_change":263,"volume":1209,"transactions":9,"vwap":1207},"2026-02-26",10.027,-0.013,182500,{"date":1211,"open":1030,"high":853,"low":1212,"close":896,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":896},"2026-02-25",9.875,0.051,0.51,207500,{"date":1217,"open":738,"high":895,"low":775,"close":1218,"change":1219,"percent_change":879,"volume":1220,"transactions":9,"vwap":1218},"2026-02-24",9.989,0.039,51600,{"date":1222,"open":558,"high":1096,"low":807,"close":836,"change":1223,"percent_change":254,"volume":1224,"transactions":9,"vwap":836},"2026-02-23",-0.06,52200,{"date":1226,"open":1054,"high":1024,"low":1054,"close":732,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":732},"2026-02-20",0.057,0.57,51000,{"date":1231,"open":1023,"high":628,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-19",9.916,9.953,0.033,0.33,70200,{"date":1238,"open":1030,"high":1030,"low":738,"close":897,"change":878,"percent_change":1239,"volume":1240,"transactions":9,"vwap":897},"2026-02-18",0.4,18300,{"date":1242,"open":897,"high":782,"low":747,"close":739,"change":21,"percent_change":1243,"volume":1244,"transactions":9,"vwap":739},"2026-02-17",-0.8,63200,{"date":1246,"open":753,"high":1247,"low":753,"close":1049,"change":890,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1049},"2026-02-13",9.984,1.84,46500,{"date":1251,"open":1054,"high":1054,"low":1252,"close":822,"change":387,"percent_change":1253,"volume":1254,"transactions":9,"vwap":822},"2026-02-12",9.74,-0.51,40400,{"date":1256,"open":752,"high":775,"low":1257,"close":789,"change":447,"percent_change":748,"volume":1258,"transactions":9,"vwap":789},"2026-02-11",9.72,80800,{"date":1260,"open":1041,"high":1041,"low":770,"close":1257,"change":756,"percent_change":757,"volume":1261,"transactions":9,"vwap":1257},"2026-02-10",75400,{"date":1263,"open":776,"high":1264,"low":1265,"close":796,"change":71,"percent_change":683,"volume":918,"transactions":9,"vwap":796},"2026-02-09",9.68,9.53,{"date":1267,"open":1268,"high":1269,"low":761,"close":1270,"change":447,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-06",9.623,9.662,9.6,1.16,26800,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":983,"percent_change":464,"volume":1278,"transactions":9,"vwap":1277},"2026-02-05",9.56,9.401,9.49,85300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":226,"percent_change":226,"volume":1285,"transactions":9,"vwap":1284},"2026-02-04",9.47,9.59,9.44,9.5,73200,{"date":1287,"open":1283,"high":1288,"low":1289,"close":1284,"change":696,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1284},"2026-02-03",9.51,9.382,2.15,48900,{"date":1293,"open":1283,"high":1283,"low":1294,"close":1294,"change":630,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-02",9.3,-2.41,165800,{"date":1298,"open":1299,"high":1265,"low":1300,"close":1265,"change":1301,"percent_change":378,"volume":846,"transactions":9,"vwap":1265},"2026-01-30",9.41,9.205,0.013,{"date":1303,"open":1304,"high":769,"low":1304,"close":1305,"change":1306,"percent_change":808,"volume":758,"transactions":9,"vwap":1305},"2026-01-29",9.45,9.517,0.087,{"date":1308,"open":1309,"high":1283,"low":1309,"close":1310,"change":273,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-28",9.29,9.43,0.86,144200,{"date":1314,"open":1283,"high":1283,"low":1309,"close":1315,"change":1036,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-27",9.35,0.65,39700,{"date":1319,"open":1320,"high":1315,"low":1321,"close":1309,"change":1322,"percent_change":630,"volume":1323,"transactions":9,"vwap":1309},"2026-01-26",9.26,9.25,-0.021,187600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1147,"volume":1331,"transactions":9,"vwap":1329},"2026-01-23",9.36,9.38,9.31,9.311,0.071,273000,{"date":1333,"open":1326,"high":1326,"low":1334,"close":1335,"change":878,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-22",9.2,9.24,0.43,138000,{"date":1339,"open":1340,"high":1294,"low":1341,"close":1334,"change":188,"percent_change":495,"volume":1342,"transactions":9,"vwap":1334},"2026-01-21",9.22,9.185,103500,{"date":1344,"open":1334,"high":1334,"low":1345,"close":1346,"change":1347,"percent_change":447,"volume":1348,"transactions":9,"vwap":1346},"2026-01-20",9.051,9.11,0.01,355800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1351,"change":1354,"percent_change":387,"volume":1355,"transactions":9,"vwap":1351},"2026-01-16",9.1,9.17,9.08,-0.005,57300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":879,"volume":1363,"transactions":9,"vwap":1361},"2026-01-15",9.06,9.189,9.01,9.105,0.035,61200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":763,"percent_change":1235,"volume":1370,"transactions":9,"vwap":1369},"2026-01-14",9.12,9.16,9.05,9.07,72000,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":188,"percent_change":448,"volume":1376,"transactions":9,"vwap":1375},"2026-01-13",8.97,9.129,9.04,57900,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":480,"percent_change":410,"volume":1382,"transactions":9,"vwap":1381},"2026-01-12",8.91,9,8.95,43100,{"date":1384,"open":1353,"high":1353,"low":1379,"close":1385,"change":1354,"percent_change":1223,"volume":1386,"transactions":9,"vwap":1385},"2026-01-09",8.935,203100,{"date":1388,"open":1389,"high":1373,"low":1390,"close":1391,"change":1392,"percent_change":1037,"volume":1393,"transactions":9,"vwap":1391},"2026-01-08",8.9,8.84,8.94,0.054,90800,{"date":1395,"open":1391,"high":1373,"low":1396,"close":1397,"change":1398,"percent_change":22,"volume":968,"transactions":9,"vwap":1397},"2026-01-07",8.86,8.886,-0.064,{"date":1400,"open":1381,"high":1401,"low":1396,"close":1381,"change":1402,"percent_change":105,"volume":1403,"transactions":9,"vwap":1381},"2026-01-06",8.975,-0.043,60500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1301,"percent_change":378,"volume":1410,"transactions":9,"vwap":1409},"2026-01-05",9.19,9.21,8.877,8.993,112300,{"date":1412,"open":1353,"high":1366,"low":1391,"close":1413,"change":1223,"percent_change":52,"volume":1414,"transactions":9,"vwap":1413},"2026-01-02",8.98,91700,{"date":1416,"open":1358,"high":1367,"low":1401,"close":1375,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1375},"2025-12-31",-0.081,-0.89,862800,{"date":1421,"open":1422,"high":1423,"low":1346,"close":1424,"change":1425,"percent_change":1020,"volume":1426,"transactions":9,"vwap":1424},"2025-12-30",9.14,9.188,9.121,0.041,19500,{"date":1428,"open":1351,"high":1366,"low":1375,"close":1353,"change":273,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1353},"2025-12-29",0.89,28900,{"date":1432,"open":1380,"high":1351,"low":1380,"close":1380,"change":828,"percent_change":465,"volume":1433,"transactions":9,"vwap":1380},"2025-12-26",27100,{"date":1435,"open":1358,"high":1436,"low":1380,"close":1436,"change":144,"percent_change":37,"volume":1437,"transactions":9,"vwap":1436},"2025-12-24",9.09,70400,{"date":1439,"open":1380,"high":1346,"low":1380,"close":1346,"change":378,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1346},"2025-12-23",1.56,72800,{"date":1443,"open":1413,"high":1360,"low":1381,"close":1373,"change":1444,"percent_change":656,"volume":1445,"transactions":9,"vwap":1373},"2025-12-22",0.002,179900,{"date":1447,"open":1380,"high":1380,"low":1448,"close":1449,"change":1450,"percent_change":1336,"volume":1451,"transactions":9,"vwap":1449},"2025-12-19",8.92,8.968,0.038,47000,{"date":1453,"open":1436,"high":1351,"low":1448,"close":1454,"change":1223,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-18",8.93,-0.67,55100,{"date":1458,"open":1369,"high":1369,"low":1448,"close":1459,"change":226,"percent_change":226,"volume":1460,"transactions":9,"vwap":1459},"2025-12-17",8.99,44800,{"date":1462,"open":1463,"high":1368,"low":1385,"close":1459,"change":828,"percent_change":465,"volume":1464,"transactions":9,"vwap":1459},"2025-12-16",9.02,179400,{"date":1466,"open":1351,"high":1346,"low":1467,"close":1353,"change":1223,"percent_change":52,"volume":1468,"transactions":9,"vwap":1353},"2025-12-15",9.03,53800,{"date":1470,"open":1334,"high":1320,"low":1471,"close":1422,"change":120,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1422},"2025-12-12",9.115,-1.3,167400,{"date":1475,"open":1476,"high":1294,"low":1476,"close":1320,"change":656,"percent_change":1163,"volume":1355,"transactions":9,"vwap":1320},"2025-12-11",9.15,{"date":1478,"open":1479,"high":1304,"low":1369,"close":1335,"change":304,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1335},"2025-12-10",9.308,-1.07,75200,{"date":1483,"open":1328,"high":1484,"low":1309,"close":1485,"change":1036,"percent_change":1316,"volume":1486,"transactions":9,"vwap":1485},"2025-12-09",9.39,9.34,42400,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-08",9.419,9.27,9.28,-0.138,-1.47,130100,{"date":1496,"open":1284,"high":1265,"low":1497,"close":1498,"change":1499,"percent_change":263,"volume":902,"transactions":9,"vwap":1498},"2025-12-05",9.4,9.418,-0.012,{"date":1501,"open":1485,"high":1502,"low":1485,"close":1310,"change":1036,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1310},"2025-12-04",9.46,0.64,14500,{"date":1506,"open":1309,"high":1507,"low":1508,"close":1509,"change":198,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-03",9.42,9.285,9.37,1.08,28100,{"date":1513,"open":1485,"high":1326,"low":1514,"close":1490,"change":1515,"percent_change":929,"volume":1516,"transactions":9,"vwap":1490},"2025-12-02",9.249,-0.134,26600,{"date":1518,"open":1519,"high":1310,"low":1519,"close":1520,"change":1521,"percent_change":814,"volume":1522,"transactions":9,"vwap":1520},"2025-12-01",9.32,9.404,0.014,67800,{"date":1524,"open":1309,"high":1497,"low":1309,"close":1484,"change":1525,"percent_change":891,"volume":1526,"transactions":9,"vwap":1484},"2025-11-28",0.167,13500,{"date":1528,"open":1476,"high":1328,"low":1476,"close":1529,"change":1530,"percent_change":748,"volume":1531,"transactions":9,"vwap":1529},"2025-11-26",9.223,0.103,59400,{"date":1533,"open":1436,"high":1476,"low":1436,"close":1366,"change":21,"percent_change":1534,"volume":1134,"transactions":9,"vwap":1366},"2025-11-25",-0.87,{"date":1536,"open":1352,"high":1334,"low":1467,"close":1334,"change":198,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1334},"2025-11-24",1.1,68100,{"date":1540,"open":1422,"high":1541,"low":1463,"close":1351,"change":656,"percent_change":1163,"volume":1542,"transactions":9,"vwap":1351},"2025-11-21",9.153,54800,{"date":1544,"open":1340,"high":1509,"low":1353,"close":1353,"change":785,"percent_change":1545,"volume":1185,"transactions":9,"vwap":1353},"2025-11-20",-1.63,{"date":1547,"open":1340,"high":1321,"low":1476,"close":1548,"change":763,"percent_change":1235,"volume":1549,"transactions":9,"vwap":1548},"2025-11-19",9.23,41300,{"date":1551,"open":1552,"high":1320,"low":1366,"close":1334,"change":983,"percent_change":464,"volume":1553,"transactions":9,"vwap":1334},"2025-11-18",9.13,42000,{"date":1555,"open":1294,"high":1294,"low":1476,"close":1407,"change":646,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1407},"2025-11-17",-0.43,34400,{"date":1559,"open":1476,"high":1294,"low":1346,"close":1321,"change":198,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1321},"2025-11-14",1.09,66300,{"date":1563,"open":1334,"high":1335,"low":1476,"close":1476,"change":120,"percent_change":65,"volume":1564,"transactions":9,"vwap":1476},"2025-11-13",58500,{"date":1566,"open":1335,"high":1294,"low":1548,"close":1490,"change":1347,"percent_change":447,"volume":1567,"transactions":9,"vwap":1490},"2025-11-12",191800,{"date":1569,"open":1321,"high":1519,"low":1548,"close":1320,"change":756,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1320},"2025-11-11",0.54,81200,{"date":1573,"open":1548,"high":1321,"low":1574,"close":1407,"change":1019,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1407},"2025-11-10",9.146,0.49,55300,{"date":1578,"open":1373,"high":1579,"low":1373,"close":1580,"change":672,"percent_change":665,"volume":1581,"transactions":9,"vwap":1580},"2025-11-07",9.184,9.165,74500,{"date":1583,"open":1467,"high":1584,"low":1467,"close":1369,"change":656,"percent_change":1163,"volume":1585,"transactions":9,"vwap":1369},"2025-11-06",9.113,74900,{"date":1587,"open":1454,"high":1366,"low":1454,"close":1368,"change":682,"percent_change":1588,"volume":1522,"transactions":9,"vwap":1368},"2025-11-05",0.84,{"date":1590,"open":1591,"high":1467,"low":1592,"close":1401,"change":1593,"percent_change":595,"volume":1594,"transactions":9,"vwap":1401},"2025-11-04",8.89,8.87,-0.095,102900,{"date":1596,"open":1391,"high":1369,"low":1448,"close":1369,"change":410,"percent_change":1597,"volume":1451,"transactions":9,"vwap":1369},"2025-11-03",1.91,{"date":1599,"open":1373,"high":1373,"low":1600,"close":1389,"change":763,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1389},"2025-10-31",8.88,0.34,61600,{"date":1604,"open":1390,"high":1413,"low":1390,"close":1592,"change":585,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1592},"2025-10-30",-0.34,117400,{"date":1608,"open":1380,"high":1380,"low":1389,"close":1389,"change":387,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1389},"2025-10-29",-0.56,163300,{"date":1612,"open":1373,"high":1360,"low":1448,"close":1381,"change":1208,"percent_change":785,"volume":1613,"transactions":9,"vwap":1381},"2025-10-28",82000,{"date":1615,"open":1459,"high":1360,"low":1454,"close":1616,"change":226,"percent_change":226,"volume":1617,"transactions":9,"vwap":1616},"2025-10-27",8.963,135800,{"date":1619,"open":1360,"high":1620,"low":1381,"close":1616,"change":144,"percent_change":37,"volume":1621,"transactions":9,"vwap":1616},"2025-10-24",9.055,43800,{"date":1623,"open":1369,"high":1369,"low":1624,"close":1625,"change":799,"percent_change":585,"volume":1626,"transactions":9,"vwap":1625},"2025-10-23",8.946,8.983,94200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1019,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-22",8.96,8.986,8.85,0.5,46700,{"date":1635,"open":1353,"high":1353,"low":1448,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-21",8.941,-0.079,-0.88,96700,{"date":1641,"open":1351,"high":1351,"low":1381,"close":1463,"change":1642,"percent_change":1643,"volume":1557,"transactions":9,"vwap":1463},"2025-10-20",0.137,1.54,{"date":1645,"open":1591,"high":1391,"low":1646,"close":1647,"change":792,"percent_change":763,"volume":880,"transactions":9,"vwap":1647},"2025-10-17",8.852,8.883,{"date":1649,"open":1467,"high":1375,"low":1396,"close":1600,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1600},"2025-10-16",-0.133,-1.48,42100,{"date":1654,"open":1655,"high":1351,"low":1413,"close":1656,"change":1657,"percent_change":189,"volume":1658,"transactions":9,"vwap":1656},"2025-10-15",9.046,9.013,0.072,72200,{"date":1660,"open":1448,"high":1360,"low":25,"close":1636,"change":1661,"percent_change":100,"volume":1662,"transactions":9,"vwap":1636},"2025-10-14",-0.027,57000,{"date":1664,"open":1454,"high":1665,"low":1454,"close":1449,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1449},"2025-10-13",9.039,0.118,1.33,18700,{"date":1670,"open":1367,"high":1367,"low":1390,"close":1631,"change":906,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1631},"2025-10-10",-1.99,55800,{"date":1674,"open":1476,"high":1321,"low":1360,"close":1467,"change":263,"percent_change":929,"volume":1675,"transactions":9,"vwap":1467},"2025-10-09",44000,{"date":1677,"open":1334,"high":1335,"low":1367,"close":1367,"change":144,"percent_change":37,"volume":1678,"transactions":9,"vwap":1367},"2025-10-08",43000,{"date":1680,"open":1366,"high":1681,"low":1346,"close":1681,"change":763,"percent_change":1235,"volume":1682,"transactions":9,"vwap":1681},"2025-10-07",9.18,58800,{"date":1684,"open":1407,"high":1294,"low":1422,"close":1476,"change":387,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1476},"2025-10-06",-0.54,52700,{"date":1688,"open":1351,"high":1320,"low":1689,"close":1334,"change":756,"percent_change":1026,"volume":1538,"transactions":9,"vwap":1334},"2025-10-03",9.091,{"date":1691,"open":1490,"high":1490,"low":1351,"close":1476,"change":585,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1476},"2025-10-02",-0.33,100500,{"date":1695,"open":1369,"high":1548,"low":1463,"close":1681,"change":447,"percent_change":1696,"volume":1594,"transactions":9,"vwap":1681},"2025-10-01",1.21,{"date":1698,"open":1368,"high":1422,"low":1368,"close":1369,"change":646,"percent_change":388,"volume":1224,"transactions":9,"vwap":1369},"2025-09-30",{"date":1700,"open":1335,"high":1335,"low":1368,"close":1346,"change":1701,"percent_change":135,"volume":1702,"transactions":9,"vwap":1346},"2025-09-29",-0.14,96200,{"date":1704,"open":1335,"high":1294,"low":1407,"close":1321,"change":1705,"percent_change":1706,"volume":1046,"transactions":9,"vwap":1321},"2025-09-26",0.12,1.31,{"date":1708,"open":1368,"high":1681,"low":1375,"close":1552,"change":785,"percent_change":1709,"volume":1249,"transactions":9,"vwap":1552},"2025-09-25",-1.62,{"date":1711,"open":1340,"high":1712,"low":1713,"close":1491,"change":1714,"percent_change":621,"volume":1715,"transactions":9,"vwap":1491},"2025-09-24",9.33,9.175,0.145,54400,{"date":1717,"open":1346,"high":1334,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1124,"transactions":9,"vwap":1719},"2025-09-23",9.065,9.135,0.135,1.5,{"date":1723,"open":1368,"high":1436,"low":1448,"close":1380,"change":1724,"percent_change":149,"volume":1403,"transactions":9,"vwap":1380},"2025-09-22",-0.032,{"date":1726,"open":1629,"high":1368,"low":1391,"close":1727,"change":1417,"percent_change":1418,"volume":824,"transactions":9,"vwap":1727},"2025-09-19",9.032,{"date":1729,"open":1467,"high":1406,"low":1463,"close":1584,"change":1162,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1584},"2025-09-18",0.25,72100,{"date":1733,"open":1436,"high":1334,"low":1734,"close":1436,"change":646,"percent_change":388,"volume":1456,"transactions":9,"vwap":1436},"2025-09-17",9.075,{"date":1736,"open":1459,"high":1552,"low":1459,"close":1552,"change":71,"percent_change":1147,"volume":1737,"transactions":9,"vwap":1552},"2025-09-16",121900,{"date":1739,"open":1436,"high":1334,"low":1358,"close":1358,"change":983,"percent_change":464,"volume":1740,"transactions":9,"vwap":1358},"2025-09-15",64800,{"date":1742,"open":1366,"high":1743,"low":1375,"close":1369,"change":244,"percent_change":1172,"volume":1744,"transactions":9,"vwap":1369},"2025-09-12",9.179,63000,{"date":1746,"open":1422,"high":1422,"low":1413,"close":1471,"change":1019,"percent_change":1632,"volume":1747,"transactions":9,"vwap":1471},"2025-09-11",207000,{"date":1749,"open":1381,"high":1476,"low":1381,"close":1369,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1369},"2025-09-10",0.124,1.39,35400,{"date":1754,"open":1380,"high":1358,"low":1379,"close":1624,"change":1755,"percent_change":1176,"volume":1756,"transactions":9,"vwap":1624},"2025-09-09",-0.014,89300,{"date":1758,"open":1381,"high":1413,"low":1389,"close":1629,"change":395,"percent_change":559,"volume":1759,"transactions":9,"vwap":1629},"2025-09-08",58400,{"date":1761,"open":1422,"high":1422,"low":1591,"close":1467,"change":1499,"percent_change":263,"volume":1762,"transactions":9,"vwap":1467},"2025-09-05",77600,{"date":1764,"open":1629,"high":1358,"low":1381,"close":1765,"change":1766,"percent_change":481,"volume":1767,"transactions":9,"vwap":1765},"2025-09-04",9.042,0.012,318900,{"date":1769,"open":1552,"high":1334,"low":1360,"close":1467,"change":21,"percent_change":1638,"volume":1770,"transactions":9,"vwap":1467},"2025-09-03",190600,{"date":1772,"open":1351,"high":1366,"low":1773,"close":1346,"change":1347,"percent_change":447,"volume":1774,"transactions":9,"vwap":1346},"2025-09-02",8.995,105400,{"date":1776,"open":1467,"high":1366,"low":1629,"close":1351,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1351},"2025-08-29",0.024,0.26,158500,{"date":1781,"open":1463,"high":1782,"low":1381,"close":1783,"change":1784,"percent_change":646,"volume":1785,"transactions":9,"vwap":1783},"2025-08-28",9.174,9.076,-0.004,87200,{"date":1787,"open":1381,"high":1422,"low":1381,"close":1353,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1353},"2025-08-27",0.052,0.58,117300,{"date":1792,"open":1459,"high":1375,"low":1793,"close":1794,"change":1450,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-26",8.957,9.028,0.42,85600,{"date":1798,"open":1368,"high":1351,"low":1592,"close":1459,"change":1799,"percent_change":488,"volume":1800,"transactions":9,"vwap":1459},"2025-08-25",-0.028,57200,{"date":1802,"open":1448,"high":1368,"low":1448,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-08-22",9.018,0.078,0.87,111500,{"date":1808,"open":1600,"high":1380,"low":1600,"close":1391,"change":1347,"percent_change":447,"volume":1809,"transactions":9,"vwap":1391},"2025-08-21",106000,{"date":1811,"open":1812,"high":1454,"low":1812,"close":1454,"change":188,"percent_change":1813,"volume":1403,"transactions":9,"vwap":1454},"2025-08-20",8.82,1.02,{"date":1815,"open":1592,"high":1816,"low":25,"close":1390,"change":144,"percent_change":630,"volume":898,"transactions":9,"vwap":1390},"2025-08-19",8.878,{"date":1818,"open":1592,"high":1448,"low":175,"close":1396,"change":1819,"percent_change":1820,"volume":1185,"transactions":9,"vwap":1396},"2025-08-18",-0.055,-0.62,{"date":1822,"open":1381,"high":1380,"low":1591,"close":1823,"change":253,"percent_change":22,"volume":1098,"transactions":9,"vwap":1823},"2025-08-15",8.915,{"date":1825,"open":1629,"high":1413,"low":1389,"close":1413,"change":1826,"percent_change":216,"volume":1827,"transactions":9,"vwap":1413},"2025-08-14",0.019,64200,{"date":1829,"open":1454,"high":1459,"low":1591,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-08-13",8.961,0.141,1.6,106100,{"date":1835,"open":1381,"high":1629,"low":1836,"close":1812,"change":1223,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1812},"2025-08-12",8.77,-0.68,76400,{"date":1840,"open":1380,"high":1380,"low":1600,"close":1600,"change":464,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1600},"2025-08-11",-1.22,43600,{"date":1844,"open":1380,"high":1665,"low":1391,"close":1459,"change":1347,"percent_change":447,"volume":1845,"transactions":9,"vwap":1459},"2025-08-08",52500,{"date":1847,"open":1358,"high":1358,"low":1413,"close":1413,"change":387,"percent_change":1848,"volume":946,"transactions":9,"vwap":1413},"2025-08-07",-0.55,{"date":1850,"open":1360,"high":1851,"low":1413,"close":1467,"change":656,"percent_change":1163,"volume":1852,"transactions":9,"vwap":1467},"2025-08-06",9.109,36500,{"date":1854,"open":1436,"high":1436,"low":1373,"close":1360,"change":120,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1360},"2025-08-05",-1.31,64400,{"date":1858,"open":1859,"high":1367,"low":1436,"close":1552,"change":198,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1552},"2025-08-04",9.133,1.11,57500,{"date":1863,"open":1352,"high":1681,"low":1360,"close":1467,"change":1701,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1467},"2025-08-01",-1.53,275600,{"date":1867,"open":1681,"high":1548,"low":1367,"close":1352,"change":878,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1352},"2025-07-31",0.44,21500,{"date":1871,"open":1351,"high":1681,"low":1351,"close":1552,"change":1784,"percent_change":646,"volume":1872,"transactions":9,"vwap":1552},"2025-07-30",42300,{"date":1874,"open":1351,"high":1681,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-07-29",9.068,9.134,0.084,0.93,60000,{"date":1881,"open":1375,"high":1436,"low":1413,"close":1368,"change":1347,"percent_change":447,"volume":1882,"transactions":9,"vwap":1368},"2025-07-28",87000,{"date":1884,"open":1375,"high":1436,"low":1413,"close":1375,"change":763,"percent_change":1235,"volume":1016,"transactions":9,"vwap":1375},"2025-07-25",{"date":1886,"open":1448,"high":1346,"low":1448,"close":1360,"change":71,"percent_change":1190,"volume":1887,"transactions":9,"vwap":1360},"2025-07-24",74600,{"date":1889,"open":1890,"high":1463,"low":1448,"close":1391,"change":756,"percent_change":1111,"volume":1891,"transactions":9,"vwap":1391},"2025-07-23",8.931,207800,{"date":1893,"open":1600,"high":1373,"low":1600,"close":1591,"change":144,"percent_change":37,"volume":1894,"transactions":9,"vwap":1591},"2025-07-22",171700,{"date":1896,"open":1340,"high":1340,"low":1396,"close":1379,"change":45,"percent_change":1897,"volume":1838,"transactions":9,"vwap":1379},"2025-07-21",-2.3,{"date":1899,"open":1476,"high":1900,"low":1358,"close":1366,"change":198,"percent_change":1860,"volume":1901,"transactions":9,"vwap":1366},"2025-07-18",9.199,54000,{"date":1903,"open":1368,"high":1368,"low":1413,"close":1463,"change":226,"percent_change":226,"volume":1904,"transactions":9,"vwap":1463},"2025-07-17",328000,{"date":1906,"open":1352,"high":1352,"low":1413,"close":1463,"change":585,"percent_change":1692,"volume":1907,"transactions":9,"vwap":1463},"2025-07-16",32100,{"date":1909,"open":1334,"high":1334,"low":1360,"close":1368,"change":1910,"percent_change":1480,"volume":1827,"transactions":9,"vwap":1368},"2025-07-15",-0.098,{"date":1912,"open":1360,"high":1476,"low":1360,"close":1913,"change":1015,"percent_change":531,"volume":1914,"transactions":9,"vwap":1913},"2025-07-14",9.148,41200,{"date":1916,"open":1380,"high":1351,"low":1380,"close":1353,"change":1219,"percent_change":1336,"volume":1917,"transactions":9,"vwap":1353},"2025-07-11",16600,{"date":1919,"open":1353,"high":1353,"low":1629,"close":1920,"change":1921,"percent_change":198,"volume":1922,"transactions":9,"vwap":1920},"2025-07-10",9.041,0.009,93300,{"date":1924,"open":1360,"high":1925,"low":1926,"close":1727,"change":799,"percent_change":585,"volume":1927,"transactions":9,"vwap":1727},"2025-07-09",9.085,8.991,63600,{"date":1929,"open":1380,"high":1368,"low":1930,"close":1931,"change":1362,"percent_change":879,"volume":1932,"transactions":9,"vwap":1931},"2025-07-08",8.971,9.035,20600,{"date":1934,"open":1380,"high":1353,"low":1935,"close":1380,"change":1402,"percent_change":105,"volume":1936,"transactions":9,"vwap":1380},"2025-07-07",8.964,48600,{"date":1938,"open":1351,"high":1351,"low":1375,"close":1939,"change":1499,"percent_change":263,"volume":1940,"transactions":9,"vwap":1939},"2025-07-03",9.043,29400,{"date":1942,"open":1463,"high":1351,"low":1629,"close":1620,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1620},"2025-07-02",0.085,0.95,39400,{"date":1947,"open":1476,"high":1476,"low":1629,"close":1373,"change":1948,"percent_change":577,"volume":1949,"transactions":9,"vwap":1373},"2025-07-01",-0.204,82900,{"date":1951,"open":1407,"high":1335,"low":1351,"close":1782,"change":1952,"percent_change":878,"volume":1953,"transactions":9,"vwap":1782},"2025-06-30",0.004,111700,{"date":1955,"open":1366,"high":1406,"low":1351,"close":1352,"change":656,"percent_change":1163,"volume":1956,"transactions":9,"vwap":1352},"2025-06-27",71700,{"date":1958,"open":1476,"high":1340,"low":1369,"close":1476,"change":1019,"percent_change":1575,"volume":1959,"transactions":9,"vwap":1476},"2025-06-26",84300,{"date":1961,"open":1380,"high":1476,"low":1380,"close":1361,"change":1962,"percent_change":1963,"volume":936,"transactions":9,"vwap":1361},"2025-06-25",-0.025,-0.27,{"date":1965,"open":1360,"high":1334,"low":1360,"close":1552,"change":1966,"percent_change":696,"volume":1967,"transactions":9,"vwap":1552},"2025-06-24",0.018,130700,{"date":1969,"open":1497,"high":1497,"low":1375,"close":1970,"change":1799,"percent_change":488,"volume":1971,"transactions":9,"vwap":1970},"2025-06-23",9.112,86400,{"date":1973,"open":1369,"high":1476,"low":1369,"close":1422,"change":1962,"percent_change":1963,"volume":1974,"transactions":9,"vwap":1422},"2025-06-20",67500,{"date":1976,"open":1368,"high":1340,"low":1368,"close":1580,"change":1943,"percent_change":935,"volume":1977,"transactions":9,"vwap":1580},"2025-06-18",42900,{"date":1979,"open":1368,"high":1407,"low":1368,"close":1353,"change":585,"percent_change":1692,"volume":946,"transactions":9,"vwap":1353},"2025-06-17",{"date":179,"open":1284,"high":1284,"low":1351,"close":1346,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1346},-0.39,-4.11,23600]