[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYO":3,"homepage-market-summary":30,"stock-historical-TYO":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TYO","2026-10-08",{"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 7-10 Year Treasury Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},21.8699,3.4292,"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},15.52,15.715,15.785,15.5001,15.6888,-0.1688,-1.08,14568.8569,15.9,12.62,24331.21383831746,88.4,4398,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},21713,7925065.887256,14.96,"2025-04-28",[185,188,195,205,216,227,238,248,257,267,277,286,297,307,316,327,335,345,353,359,367,374,384,395,405,416,425,435,446,456,466,476,487,497,507,517,528,539,549,558,567,574,582,591,599,608,618,627,633,641,651,659,667,677,686,696,707,714,722,732,741,752,760,767,772,779,785,792,799,805,810,818,826,830,835,843,851,855,859,866,872,875,879,884,889,894,898,904,908,913,915,918,921,924,928,933,935,938,943,947,951,956,959,962,968,974,979,984,989,994,997,1000,1006,1008,1013,1021,1027,1034,1039,1043,1048,1054,1057,1060,1067,1072,1076,1080,1086,1090,1094,1098,1101,1106,1111,1116,1120,1126,1129,1135,1140,1143,1148,1153,1157,1160,1164,1168,1174,1178,1184,1191,1197,1204,1209,1217,1221,1224,1231,1238,1243,1248,1251,1254,1259,1264,1271,1276,1279,1282,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1314,1318,1321,1325,1329,1335,1338,1342,1345,1348,1352,1357,1362,1366,1370,1374,1379,1382,1385,1388,1390,1393,1396,1399,1402,1404,1408,1411,1413,1415,1418,1420,1423,1428,1432,1434,1437,1441,1446,1450,1452,1455,1458,1461,1464,1467,1470,1474,1477,1480,1483,1487,1490,1492,1495,1498,1501,1506,1511,1514,1517,1520,1523,1527,1530,1534,1538,1541,1544,1546,1549,1552,1554,1558,1561,1564,1568,1570,1572,1577,1579,1582,1586,1589,1591,1594,1597,1599,1602,1604,1607,1610,1613,1616,1618,1621,1625,1628,1632,1634,1637,1639,1643,1646,1649,1653,1656,1659,1662,1664,1667,1670,1673,1675,1679,1681,1684,1686,1689,1693,1695,1699,1703,1708,1710,1713,1716,1719,1721,1725,1728,1730,1733,1735,1738,1741,1745,1747,1751,1754,1756,1759,1762,1764,1768,1771,1776,1778,1781,1783,1787,1789,1794,1797,1800,1802,1806,1809,1813,1817,1819,1823,1826,1829,1832,1835,1838,1843,1847,1850,1852,1854,1857,1859,1862,1866,1868,1871,1874,1878,1882,1885,1888,1890,1894],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},238,15.5629,{"date":41,"open":25,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},15.63,0.0088,0.06,15808.7872,218,15.741,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",15.72,15.34,15.68,-0.0974,-0.62,6980.4896,131,15.6339,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",15.765,15.8679,15.735,15.7774,0.0857,0.55,12494.6077,156,15.794,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",15.49,15.7499,15.391,15.6917,0.1217,0.78,19771.6143,303,15.5574,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",15.81,15.8801,15.44,15.57,-0.15,-0.95,44150.0672,408,15.5948,{"date":239,"open":240,"high":241,"low":242,"close":197,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",15.6,15.79,15.5604,0.08,0.51,20992.6396,227,15.6918,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":73,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",15.59,15.77,15.64,0.45,24809.2971,255,15.6651,{"date":258,"open":259,"high":260,"low":261,"close":232,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",15.62,15.69,15.56,0.2306,1.5,19232.7134,326,15.6164,{"date":268,"open":231,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",15.5599,15.325,15.3394,-0.1406,-0.91,71728.0814,305,15.455,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",15.1501,15.48,0.27,1.78,48514.1179,271,15.3011,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",14.83,15.3063,14.79,15.21,0.49,3.33,27778.0114,232,15.106,{"date":298,"open":299,"high":288,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",14.73,14.65,14.72,-0.8748,-5.61,34948.931012,256,14.7531,{"date":308,"open":309,"high":310,"low":237,"close":237,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",15.615,15.6499,-0.1452,-0.92,6094.143622,519,15.6089,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",15.73,15.78,15.719,15.74,0.23,1.48,50751.6111,304,15.7479,{"date":328,"open":232,"high":240,"low":218,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",15.51,-0.2698,-1.71,30310.9348,302,15.5279,{"date":336,"open":252,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",15.8082,15.54,15.7798,0.0698,0.44,45689.1564,282,15.6535,{"date":346,"open":321,"high":347,"low":348,"close":349,"change":191,"percent_change":350,"volume":351,"transactions":193,"vwap":352},"2026-09-15",15.7508,15.65,15.71,0.38,27944.4425,15.7068,{"date":354,"open":355,"high":321,"low":17,"close":348,"change":191,"percent_change":350,"volume":356,"transactions":357,"vwap":358},"2026-09-14",15.67,23957.4574,239,15.6403,{"date":360,"open":361,"high":348,"low":361,"close":250,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",15.4006,0.11,0.71,21097.9701,222,15.5835,{"date":368,"open":369,"high":261,"low":370,"close":280,"change":371,"percent_change":122,"volume":372,"transactions":246,"vwap":373},"2026-09-10",15.42,15.3719,0.32,22061.2,15.4863,{"date":375,"open":376,"high":291,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",15.04,15.033,15.16,0.13,0.86,35587.7702,197,15.1323,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",14.97,15.09,14.95,15.03,0.075,0.5,37689.1082,194,15.0112,{"date":396,"open":388,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",14.98,14.89,14.955,0.05,0.34,13189.4336,91,14.9567,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",14.84,14.93,14.81,14.905,-0.0693,-0.46,9016.1666,115,14.8721,{"date":417,"open":397,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",15.02,14.9743,-0.0357,-0.24,6442.856012,96,14.9985,{"date":426,"open":427,"high":418,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",14.94,14.885,15.01,0.14,0.94,11640.1204,167,14.983,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",14.855,14.88,14.85,14.87,0.088,0.6,24712.71946,137,14.8731,{"date":447,"open":448,"high":290,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",14.6499,14.625,14.782,0.208,1.43,9419.1842,87,14.7631,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",14.545,14.605,14.574,0.004,0.03,2231.0144,62,14.5867,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",14.52,14.58,14.57,0.125,0.87,12171.99611,141,14.556,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",14.5739,14.5899,14.4141,14.445,-0.245,-1.67,11776.8232,71,14.469,{"date":488,"open":489,"high":490,"low":491,"close":489,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",14.69,14.6999,14.6252,-0.06,-0.41,13919.5534,73,14.6788,{"date":498,"open":499,"high":290,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",14.71,14.7,14.75,0.095,0.65,13191.7981,177,14.7627,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":454,"vwap":516},"2026-08-20",14.66,14.675,14.6172,14.655,0.155,1.07,13058.1234,14.6575,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",14.48,14.5753,14.4616,14.5,-0.1646,-1.12,13557.1234,152,14.4811,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",14.77,14.7868,14.6501,14.6646,-0.0525,-0.36,11453.6234,129,14.6712,{"date":540,"open":541,"high":299,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",14.6762,14.6691,14.7171,0.0975,0.67,9336.1224,118,14.6988,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",14.521,14.6196,0.1341,0.93,884.0144,39,14.5521,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":423,"vwap":566},"2026-08-13",14.49,14.45,14.4855,-0.1494,-1.02,186733.9624,14.4507,{"date":568,"open":569,"high":300,"low":569,"close":570,"change":571,"percent_change":174,"volume":572,"transactions":485,"vwap":573},"2026-08-12",14.56,14.6349,-0.0051,7456.1234,14.6043,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":159,"volume":580,"transactions":454,"vwap":581},"2026-08-11",14.5426,14.68,14.64,-0.0611,8361.92774,14.6374,{"date":583,"open":584,"high":499,"low":578,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",14.67,14.7011,0.1699,1.17,6131.9254,116,14.6828,{"date":592,"open":561,"high":569,"low":561,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",14.5312,-0.0773,-0.53,325141.1754,76,14.5114,{"date":600,"open":469,"high":601,"low":469,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",14.63,14.6085,0.1535,1.06,507814.1234,103,14.6297,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",14.508,14.4101,14.455,-0.015,-0.1,3660.1244,82,14.4712,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":47,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",14.54,14.4301,14.47,-1.43,15349.0504,128,14.4774,{"date":628,"open":577,"high":500,"low":578,"close":577,"change":629,"percent_change":630,"volume":631,"transactions":589,"vwap":632},"2026-08-03",-0.08,-0.54,6872.1234,14.6568,{"date":634,"open":499,"high":407,"low":499,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",14.76,0.165,1.13,27155.1853,190,14.7645,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",14.5417,14.61,14.595,-0.0099,-0.07,12689.4854,188,14.5837,{"date":652,"open":622,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":255,"vwap":658},"2026-07-29",14.6049,14.46,0.1949,1.35,13860.8608,14.5589,{"date":660,"open":468,"high":468,"low":661,"close":662,"change":663,"percent_change":273,"volume":664,"transactions":665,"vwap":666},"2026-07-28",14.395,14.41,-0.132,9202.9668,178,14.4191,{"date":668,"open":470,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",14.59,14.53,14.542,-0.123,-0.84,11193.6168,171,14.5555,{"date":678,"open":679,"high":489,"low":644,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",14.667,14.665,-0.075,-0.51,8207.2791,191,14.6508,{"date":687,"open":688,"high":689,"low":690,"close":688,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",14.74,14.7681,14.6912,0.1536,1.05,9466.8944,144,14.7439,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",14.62,14.639,14.51,14.5864,0.0814,0.56,9699.5559,150,14.6016,{"date":708,"open":560,"high":700,"low":709,"close":710,"change":471,"percent_change":472,"volume":711,"transactions":712,"vwap":713},"2026-07-21",14.465,14.505,7836.4604,175,14.4964,{"date":715,"open":716,"high":561,"low":716,"close":717,"change":718,"percent_change":692,"volume":719,"transactions":720,"vwap":721},"2026-07-20",14.29,14.38,0.15,19940.8614,136,14.3924,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":647,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",14.12,14.2892,14.11,14.23,-0.49,10349.0504,127,14.1729,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":132,"volume":739,"transactions":684,"vwap":740},"2026-07-16",14.355,14.37,14.2703,14.3,0.0474,13386.3697,14.3222,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",14.33,14.4,14.19,14.2526,-0.1024,-0.71,20553.1486,274,14.2643,{"date":753,"open":737,"high":662,"low":754,"close":734,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",14.28,-0.115,-0.79,10185.003,130,14.351,{"date":761,"open":561,"high":560,"low":762,"close":622,"change":763,"percent_change":764,"volume":765,"transactions":444,"vwap":766},"2026-07-13",14.44,0.2,1.4,15555.9318,14.4586,{"date":768,"open":754,"high":743,"low":769,"close":769,"change":770,"percent_change":430,"volume":771,"transactions":9,"vwap":769},"2026-07-10",14.27,0.02,6700,{"date":773,"open":774,"high":743,"low":775,"close":776,"change":614,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",14.31,14.22,14.25,-0.7,17400,{"date":780,"open":781,"high":561,"low":754,"close":782,"change":362,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",14.32,14.35,0.77,18500,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":263,"volume":791,"transactions":9,"vwap":789},"2026-07-07",14.08,14.26,14.24,0.21,12000,{"date":793,"open":794,"high":787,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",14.04,14.03,-0.04,-0.28,13700,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":462,"percent_change":790,"volume":804,"transactions":9,"vwap":802},"2026-07-02",14.05,14.07,13.94,27400,{"date":806,"open":787,"high":807,"low":808,"close":794,"change":73,"percent_change":391,"volume":809,"transactions":9,"vwap":794},"2026-07-01",14.1,13.99,11400,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",13.83,13.98,13.97,0.22,1.6,17500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-29",13.78,13.79,13.74,13.75,0,4400,{"date":827,"open":821,"high":821,"low":822,"close":823,"change":492,"percent_change":828,"volume":829,"transactions":9,"vwap":823},"2026-06-26",-0.43,7600,{"date":831,"open":820,"high":812,"low":823,"close":832,"change":796,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-25",13.81,-0.29,18200,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",13.93,13.84,13.85,-0.27,-1.91,19000,{"date":844,"open":845,"high":846,"low":847,"close":724,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":724},"2026-06-23",14.15,14.16,14.09,-0.14,-0.98,6300,{"date":852,"open":745,"high":754,"low":745,"close":788,"change":853,"percent_change":637,"volume":854,"transactions":9,"vwap":788},"2026-06-22",0.16,10000,{"date":856,"open":857,"high":727,"low":808,"close":807,"change":614,"percent_change":777,"volume":858,"transactions":9,"vwap":807},"2026-06-18",14.02,8200,{"date":860,"open":861,"high":776,"low":862,"close":863,"change":322,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-17",14,13.96,14.2,1.65,12200,{"date":867,"open":868,"high":794,"low":814,"close":814,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":814},"2026-06-16",14.01,-0.12,-0.85,700,{"date":873,"open":795,"high":847,"low":868,"close":847,"change":874,"percent_change":647,"volume":854,"transactions":9,"vwap":847},"2026-06-15",-0.01,{"date":876,"open":726,"high":727,"low":787,"close":807,"change":243,"percent_change":877,"volume":878,"transactions":9,"vwap":807},"2026-06-12",0.57,51400,{"date":880,"open":769,"high":737,"low":881,"close":857,"change":797,"percent_change":882,"volume":883,"transactions":9,"vwap":857},"2026-06-11",13.88,-1.96,51300,{"date":885,"open":769,"high":782,"low":776,"close":737,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":737},"2026-06-10",0.04,0.28,5500,{"date":890,"open":781,"high":782,"low":788,"close":788,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":788},"2026-06-09",-0.17,-1.18,22200,{"date":895,"open":774,"high":896,"low":776,"close":896,"change":362,"percent_change":783,"volume":897,"transactions":9,"vwap":896},"2026-06-08",14.43,60400,{"date":899,"open":716,"high":900,"low":716,"close":781,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":781},"2026-06-05",14.36,0.19,1.34,30400,{"date":905,"open":847,"high":906,"low":795,"close":906,"change":492,"percent_change":159,"volume":907,"transactions":9,"vwap":906},"2026-06-04",14.13,46100,{"date":909,"open":910,"high":911,"low":724,"close":745,"change":718,"percent_change":514,"volume":912,"transactions":9,"vwap":745},"2026-06-03",14.18,14.21,22300,{"date":914,"open":794,"high":801,"low":868,"close":794,"change":174,"percent_change":47,"volume":825,"transactions":9,"vwap":794},"2026-06-02",{"date":916,"open":910,"high":775,"low":802,"close":802,"change":400,"percent_change":917,"volume":791,"transactions":9,"vwap":802},"2026-06-01",0.36,{"date":919,"open":813,"high":795,"low":814,"close":857,"change":874,"percent_change":647,"volume":920,"transactions":9,"vwap":857},"2026-05-29",14500,{"date":922,"open":724,"high":724,"low":857,"close":795,"change":614,"percent_change":748,"volume":923,"transactions":9,"vwap":795},"2026-05-28",13400,{"date":925,"open":847,"high":926,"low":794,"close":906,"change":874,"percent_change":647,"volume":927,"transactions":9,"vwap":906},"2026-05-27",14.14,32200,{"date":929,"open":787,"high":910,"low":787,"close":926,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":926},"2026-05-26",-0.18,-1.26,25600,{"date":934,"open":737,"high":762,"low":776,"close":781,"change":174,"percent_change":47,"volume":923,"transactions":9,"vwap":781},"2026-05-22",{"date":936,"open":519,"high":670,"low":781,"close":782,"change":462,"percent_change":790,"volume":937,"transactions":9,"vwap":782},"2026-05-21",22500,{"date":939,"open":601,"high":601,"low":781,"close":781,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":781},"2026-05-20",-0.32,-2.19,44200,{"date":944,"open":578,"high":499,"low":669,"close":578,"change":763,"percent_change":945,"volume":946,"transactions":9,"vwap":578},"2026-05-19",1.39,31800,{"date":948,"open":896,"high":700,"low":900,"close":762,"change":949,"percent_change":73,"volume":950,"transactions":9,"vwap":762},"2026-05-18",0.01,63100,{"date":952,"open":774,"high":560,"low":774,"close":896,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":896},"2026-05-15",0.35,2.49,42000,{"date":957,"open":813,"high":787,"low":814,"close":787,"change":462,"percent_change":790,"volume":958,"transactions":9,"vwap":787},"2026-05-14",3000,{"date":960,"open":787,"high":906,"low":794,"close":801,"change":770,"percent_change":430,"volume":961,"transactions":9,"vwap":801},"2026-05-13",13300,{"date":963,"open":857,"high":964,"low":861,"close":795,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":795},"2026-05-12",14.06,0.17,1.23,32500,{"date":969,"open":821,"high":970,"low":820,"close":971,"change":362,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-11",13.9,13.86,0.8,11700,{"date":975,"open":976,"high":823,"low":977,"close":823,"change":492,"percent_change":828,"volume":978,"transactions":9,"vwap":823},"2026-05-08",13.7,13.68,1800,{"date":980,"open":981,"high":839,"low":981,"close":832,"change":379,"percent_change":982,"volume":983,"transactions":9,"vwap":832},"2026-05-07",13.63,0.95,42300,{"date":985,"open":820,"high":820,"low":977,"close":977,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":977},"2026-05-06",-0.26,-1.87,7700,{"date":990,"open":991,"high":992,"low":832,"close":803,"change":796,"percent_change":833,"volume":993,"transactions":9,"vwap":803},"2026-05-05",13.91,13.95,3500,{"date":995,"open":991,"high":795,"low":970,"close":813,"change":718,"percent_change":996,"volume":817,"transactions":9,"vwap":813},"2026-05-04",1.08,{"date":998,"open":839,"high":971,"low":999,"close":812,"change":874,"percent_change":647,"volume":858,"transactions":9,"vwap":812},"2026-05-01",13.73,{"date":1001,"open":832,"high":991,"low":1002,"close":838,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":838},"2026-04-30",13.8,-0.09,-0.65,47700,{"date":1007,"open":832,"high":803,"low":1002,"close":837,"change":815,"percent_change":816,"volume":878,"transactions":9,"vwap":837},"2026-04-29",{"date":1009,"open":1010,"high":822,"low":1011,"close":1010,"change":191,"percent_change":341,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",13.71,13.67,14300,{"date":1014,"open":1015,"high":1011,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-27",13.61,13.59,13.65,0.09,0.66,2500,{"date":1022,"open":1015,"high":1015,"low":1023,"close":1024,"change":492,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-24",13.53,13.56,-0.44,11300,{"date":1028,"open":1029,"high":977,"low":1030,"close":1031,"change":73,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-23",13.55,13.49,13.62,0.52,12600,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1029,"change":1038,"percent_change":233,"volume":1020,"transactions":9,"vwap":1029},"2026-04-22",13.46,13.57,-0.02,{"date":1040,"open":1036,"high":1016,"low":1041,"close":1037,"change":1042,"percent_change":902,"volume":1020,"transactions":9,"vwap":1037},"2026-04-21",13.45,0.18,{"date":1044,"open":1045,"high":1036,"low":1046,"close":1047,"change":949,"percent_change":73,"volume":978,"transactions":9,"vwap":1047},"2026-04-20",13.42,13.38,13.39,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1046,"change":891,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1046},"2026-04-17",13.41,13.31,-1.25,9300,{"date":1055,"open":1036,"high":1017,"low":1036,"close":1029,"change":191,"percent_change":341,"volume":1056,"transactions":9,"vwap":1029},"2026-04-16",9400,{"date":1058,"open":1030,"high":1023,"low":1036,"close":1030,"change":1018,"percent_change":545,"volume":1059,"transactions":9,"vwap":1030},"2026-04-15",2700,{"date":1061,"open":1062,"high":1024,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-14",13.51,13.4,-0.13,-0.96,107800,{"date":1068,"open":1017,"high":1017,"low":1062,"close":1023,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1023},"2026-04-13",-0.05,-0.37,9500,{"date":1073,"open":1024,"high":1031,"low":1024,"close":1074,"change":73,"percent_change":1032,"volume":1075,"transactions":9,"vwap":1074},"2026-04-10",13.58,12900,{"date":1077,"open":1023,"high":1016,"low":1078,"close":1062,"change":824,"percent_change":824,"volume":1079,"transactions":9,"vwap":1062},"2026-04-09",13.48,8900,{"date":1081,"open":1041,"high":1082,"low":1083,"close":1062,"change":629,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1062},"2026-04-08",13.54,13.44,-0.59,14200,{"date":1087,"open":1088,"high":821,"low":1016,"close":1016,"change":629,"percent_change":1084,"volume":1089,"transactions":9,"vwap":1016},"2026-04-07",13.72,83400,{"date":1091,"open":822,"high":822,"low":1017,"close":1011,"change":1092,"percent_change":1093,"volume":958,"transactions":9,"vwap":1011},"2026-04-06",0.1,0.74,{"date":1095,"open":1088,"high":1088,"low":1029,"close":1037,"change":614,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1037},"2026-04-02",-0.73,15600,{"date":1099,"open":1023,"high":977,"low":1023,"close":1011,"change":462,"percent_change":815,"volume":1100,"transactions":9,"vwap":1011},"2026-04-01",12800,{"date":1102,"open":1074,"high":1103,"low":1104,"close":1103,"change":174,"percent_change":38,"volume":1105,"transactions":9,"vwap":1103},"2026-03-31",13.64,13.52,72700,{"date":1107,"open":823,"high":823,"low":1031,"close":1011,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1011},"2026-03-30",-0.3,-2.15,45800,{"date":1112,"open":802,"high":802,"low":1113,"close":814,"change":886,"percent_change":1114,"volume":1115,"transactions":9,"vwap":814},"2026-03-27",13.92,0.29,34600,{"date":1117,"open":820,"high":862,"low":1010,"close":837,"change":132,"percent_change":1118,"volume":1119,"transactions":9,"vwap":837},"2026-03-26",2.43,48800,{"date":1121,"open":1010,"high":1010,"low":1024,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-25",13.6,-0.23,-1.66,18400,{"date":1127,"open":970,"high":808,"low":823,"close":812,"change":462,"percent_change":815,"volume":1128,"transactions":9,"vwap":812},"2026-03-24",13800,{"date":1130,"open":1131,"high":814,"low":1088,"close":1002,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1002},"2026-03-23",13.89,-0.16,-1.15,73000,{"date":1136,"open":821,"high":813,"low":1137,"close":862,"change":350,"percent_change":1138,"volume":1139,"transactions":9,"vwap":862},"2026-03-20",13.77,2.8,26000,{"date":1141,"open":1010,"high":1010,"low":1029,"close":1074,"change":949,"percent_change":73,"volume":1142,"transactions":9,"vwap":1074},"2026-03-19",61200,{"date":1144,"open":1145,"high":1074,"low":1146,"close":1037,"change":763,"percent_change":263,"volume":1147,"transactions":9,"vwap":1037},"2026-03-18",13.47,13.43,19100,{"date":1149,"open":1047,"high":1050,"low":1150,"close":1151,"change":614,"percent_change":96,"volume":1152,"transactions":9,"vwap":1151},"2026-03-17",13.36,13.37,31200,{"date":1154,"open":1036,"high":1030,"low":1045,"close":1145,"change":1132,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1145},"2026-03-16",-1.17,12700,{"date":1158,"open":1062,"high":1103,"low":1145,"close":981,"change":886,"percent_change":1114,"volume":1159,"transactions":9,"vwap":981},"2026-03-13",6100,{"date":1161,"open":1023,"high":981,"low":1145,"close":1016,"change":790,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1016},"2026-03-12",1.57,98000,{"date":1165,"open":1150,"high":1146,"low":1051,"close":1046,"change":965,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1046},"2026-03-11",1.29,37700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":169,"percent_change":1173,"volume":809,"transactions":9,"vwap":1172},"2026-03-10",13.09,13.25,13.21,0.92,{"date":1175,"open":1051,"high":1051,"low":1176,"close":1170,"change":869,"percent_change":273,"volume":1177,"transactions":9,"vwap":1170},"2026-03-09",13.07,34500,{"date":1179,"open":1171,"high":1180,"low":1181,"close":1172,"change":886,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1172},"2026-03-06",13.33,13.16,0.3,14400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":379,"percent_change":177,"volume":1190,"transactions":9,"vwap":1189},"2026-03-05",13.24,13.26,13.15,13.17,9200,{"date":1192,"open":1193,"high":1176,"low":1194,"close":1195,"change":400,"percent_change":350,"volume":1196,"transactions":9,"vwap":1195},"2026-03-04",13.03,12.99,13.04,7300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1194,"change":243,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1194},"2026-03-03",13.11,13.13,12.92,0.62,49800,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":763,"percent_change":1162,"volume":1012,"transactions":9,"vwap":1208},"2026-03-02",12.81,12.97,12.91,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":614,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-27",12.7,12.75,12.64,12.71,-0.78,17700,{"date":1218,"open":1219,"high":1220,"low":1206,"close":1206,"change":647,"percent_change":630,"volume":1156,"transactions":9,"vwap":1206},"2026-02-26",12.82,12.85,{"date":1222,"open":1201,"high":1201,"low":1206,"close":1223,"change":874,"percent_change":629,"volume":978,"transactions":9,"vwap":1223},"2026-02-25",12.88,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":400,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-24",12.9,12.87,12.89,0.39,5200,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":891,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-23",12.94,12.83,12.84,-1.31,10300,{"date":1239,"open":1195,"high":1240,"low":1194,"close":1241,"change":949,"percent_change":243,"volume":1242,"transactions":9,"vwap":1241},"2026-02-20",13.06,13.01,11000,{"date":1244,"open":1193,"high":1245,"low":1194,"close":1246,"change":874,"percent_change":629,"volume":1247,"transactions":9,"vwap":1246},"2026-02-19",13.05,13,5700,{"date":1249,"open":1193,"high":1193,"low":1194,"close":1241,"change":1018,"percent_change":1250,"volume":920,"transactions":9,"vwap":1241},"2026-02-18",0.7,{"date":1252,"open":1228,"high":1253,"low":1228,"close":1201,"change":874,"percent_change":629,"volume":1071,"transactions":9,"vwap":1201},"2026-02-17",12.95,{"date":1255,"open":1233,"high":1207,"low":1208,"close":1256,"change":1064,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-13",12.93,-1,7800,{"date":1260,"open":1261,"high":1261,"low":1245,"close":1240,"change":47,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1240},"2026-02-12",13.2,-1.58,4900,{"date":1265,"open":1051,"high":1266,"low":1267,"close":1268,"change":1092,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-11",13.32,13.19,13.27,0.76,41600,{"date":1272,"open":1189,"high":1186,"low":1189,"close":1189,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1189},"2026-02-10",-0.2,-1.5,5900,{"date":1277,"open":1050,"high":1050,"low":1278,"close":1151,"change":462,"percent_change":815,"volume":1071,"transactions":9,"vwap":1151},"2026-02-09",13.34,{"date":1280,"open":1180,"high":1045,"low":1266,"close":1278,"change":824,"percent_change":824,"volume":1281,"transactions":9,"vwap":1278},"2026-02-06",54300,{"date":1283,"open":1083,"high":1036,"low":1266,"close":1278,"change":38,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1278},"2026-02-05",-1.62,10800,{"date":1287,"open":1122,"high":1122,"low":1029,"close":1024,"change":874,"percent_change":647,"volume":1288,"transactions":9,"vwap":1024},"2026-02-04",36700,{"date":1290,"open":981,"high":1103,"low":1029,"close":1037,"change":174,"percent_change":38,"volume":1291,"transactions":9,"vwap":1037},"2026-02-03",101100,{"date":1293,"open":1062,"high":1122,"low":1078,"close":1122,"change":169,"percent_change":107,"volume":1294,"transactions":9,"vwap":1122},"2026-02-02",88000,{"date":1296,"open":1145,"high":1297,"low":1145,"close":1078,"change":949,"percent_change":73,"volume":1285,"transactions":9,"vwap":1078},"2026-01-30",13.5,{"date":1299,"open":1082,"high":1082,"low":1045,"close":1145,"change":796,"percent_change":1108,"volume":1300,"transactions":9,"vwap":1145},"2026-01-29",7000,{"date":1302,"open":1104,"high":1037,"low":1297,"close":1062,"change":886,"percent_change":1182,"volume":1303,"transactions":9,"vwap":1062},"2026-01-28",16700,{"date":1305,"open":1063,"high":1145,"low":1063,"close":1145,"change":462,"percent_change":815,"volume":1306,"transactions":9,"vwap":1145},"2026-01-27",8600,{"date":1308,"open":1047,"high":1083,"low":1047,"close":1083,"change":174,"percent_change":38,"volume":1125,"transactions":9,"vwap":1083},"2026-01-26",{"date":1310,"open":1024,"high":1024,"low":1036,"close":1145,"change":796,"percent_change":1108,"volume":1311,"transactions":9,"vwap":1145},"2026-01-23",21200,{"date":1313,"open":1023,"high":1016,"low":1062,"close":1062,"change":824,"percent_change":824,"volume":923,"transactions":9,"vwap":1062},"2026-01-22",{"date":1315,"open":1074,"high":1031,"low":1078,"close":1062,"change":869,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1062},"2026-01-21",-0.88,9900,{"date":1319,"open":981,"high":981,"low":1082,"close":981,"change":1042,"percent_change":902,"volume":1320,"transactions":9,"vwap":981},"2026-01-20",90400,{"date":1322,"open":1180,"high":1036,"low":1180,"close":1041,"change":763,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1041},"2026-01-16",1.51,23500,{"date":1326,"open":1189,"high":1268,"low":1189,"close":1171,"change":73,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1171},"2026-01-15",0.53,53800,{"date":1330,"open":1261,"high":1331,"low":1188,"close":1332,"change":629,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-14",13.23,13.18,-0.6,15300,{"date":1336,"open":1187,"high":1187,"low":1331,"close":1187,"change":1038,"percent_change":233,"volume":1337,"transactions":9,"vwap":1187},"2026-01-13",5100,{"date":1339,"open":1180,"high":1180,"low":1187,"close":1340,"change":462,"percent_change":322,"volume":1341,"transactions":9,"vwap":1340},"2026-01-12",13.28,23800,{"date":1343,"open":1278,"high":1278,"low":1331,"close":1171,"change":824,"percent_change":824,"volume":1344,"transactions":9,"vwap":1171},"2026-01-09",6800,{"date":1346,"open":1171,"high":1340,"low":1172,"close":1171,"change":1092,"percent_change":1269,"volume":1347,"transactions":9,"vwap":1171},"2026-01-08",50700,{"date":1349,"open":1350,"high":1267,"low":1350,"close":1188,"change":647,"percent_change":595,"volume":1351,"transactions":9,"vwap":1188},"2026-01-07",13.14,1400,{"date":1353,"open":1171,"high":1354,"low":1355,"close":1355,"change":824,"percent_change":824,"volume":1356,"transactions":9,"vwap":1355},"2026-01-06",13.3,13.22,4300,{"date":1358,"open":1359,"high":1359,"low":1332,"close":1355,"change":614,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1355},"2026-01-05",13.29,-0.75,78800,{"date":1363,"open":1364,"high":1364,"low":1186,"close":1266,"change":400,"percent_change":350,"volume":1365,"transactions":9,"vwap":1266},"2026-01-02",13.35,70800,{"date":1367,"open":1188,"high":1268,"low":1188,"close":1268,"change":1042,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1268},"2025-12-31",1.38,8000,{"date":1371,"open":1199,"high":1200,"low":1372,"close":1170,"change":886,"percent_change":117,"volume":1373,"transactions":9,"vwap":1170},"2025-12-30",13.08,44900,{"date":1375,"open":1372,"high":1376,"low":1245,"close":1245,"change":1069,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1245},"2025-12-29",13.1,-0.38,2900,{"date":1380,"open":1170,"high":1188,"low":1372,"close":1376,"change":1069,"percent_change":1377,"volume":1381,"transactions":9,"vwap":1376},"2025-12-26",49000,{"date":1383,"open":1172,"high":1172,"low":1350,"close":1188,"change":1003,"percent_change":1384,"volume":1059,"transactions":9,"vwap":1188},"2025-12-24",-0.68,{"date":1386,"open":1354,"high":1354,"low":1355,"close":1186,"change":796,"percent_change":1108,"volume":1387,"transactions":9,"vwap":1186},"2025-12-23",4800,{"date":1389,"open":1340,"high":1340,"low":1186,"close":1340,"change":191,"percent_change":253,"volume":1373,"transactions":9,"vwap":1340},"2025-12-22",{"date":1391,"open":1172,"high":1355,"low":1267,"close":1355,"change":169,"percent_change":1173,"volume":1392,"transactions":9,"vwap":1355},"2025-12-19",5800,{"date":1394,"open":1376,"high":1350,"low":1376,"close":1376,"change":647,"percent_change":595,"volume":1395,"transactions":9,"vwap":1376},"2025-12-18",1900,{"date":1397,"open":1331,"high":1331,"low":1189,"close":1189,"change":1038,"percent_change":233,"volume":1398,"transactions":9,"vwap":1189},"2025-12-17",60000,{"date":1400,"open":1355,"high":1187,"low":1267,"close":1267,"change":614,"percent_change":1360,"volume":1401,"transactions":9,"vwap":1267},"2025-12-16",3100,{"date":1403,"open":1355,"high":1359,"low":1355,"close":1359,"change":796,"percent_change":1108,"volume":1337,"transactions":9,"vwap":1359},"2025-12-15",{"date":1405,"open":1180,"high":1278,"low":1359,"close":1180,"change":169,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1180},"2025-12-12",0.91,8100,{"date":1409,"open":1199,"high":1172,"low":1199,"close":1172,"change":949,"percent_change":243,"volume":1410,"transactions":9,"vwap":1172},"2025-12-11",3400,{"date":1412,"open":1278,"high":1364,"low":1261,"close":1261,"change":1003,"percent_change":1384,"volume":1247,"transactions":9,"vwap":1261},"2025-12-10",{"date":1414,"open":1355,"high":1266,"low":1355,"close":1359,"change":886,"percent_change":1182,"volume":1056,"transactions":9,"vwap":1359},"2025-12-09",{"date":1416,"open":1172,"high":1266,"low":1172,"close":1171,"change":191,"percent_change":253,"volume":1417,"transactions":9,"vwap":1171},"2025-12-08",22900,{"date":1419,"open":1199,"high":1267,"low":1170,"close":1267,"change":169,"percent_change":1173,"volume":1110,"transactions":9,"vwap":1267},"2025-12-05",{"date":1421,"open":1245,"high":1170,"low":1245,"close":1176,"change":379,"percent_change":177,"volume":1422,"transactions":9,"vwap":1176},"2025-12-04",3800,{"date":1424,"open":1425,"high":1194,"low":1201,"close":1233,"change":1003,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1233},"2025-12-03",12.98,-0.69,6200,{"date":1429,"open":1376,"high":1376,"low":1430,"close":1193,"change":949,"percent_change":243,"volume":1431,"transactions":9,"vwap":1193},"2025-12-02",13.02,67900,{"date":1433,"open":1194,"high":1195,"low":1194,"close":1430,"change":718,"percent_change":587,"volume":1369,"transactions":9,"vwap":1430},"2025-12-01",{"date":1435,"open":1436,"high":1227,"low":1436,"close":1227,"change":169,"percent_change":431,"volume":1387,"transactions":9,"vwap":1227},"2025-11-28",12.79,{"date":1438,"open":1439,"high":1227,"low":1212,"close":1212,"change":770,"percent_change":853,"volume":1440,"transactions":9,"vwap":1212},"2025-11-26",12.8,1300,{"date":1442,"open":1439,"high":1206,"low":1443,"close":1443,"change":1064,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-11-25",12.73,-1.01,45200,{"date":1447,"open":1220,"high":1201,"low":1220,"close":1448,"change":647,"percent_change":630,"volume":1449,"transactions":9,"vwap":1448},"2025-11-24",12.86,2200,{"date":1451,"open":1253,"high":1194,"low":1208,"close":1256,"change":1003,"percent_change":1426,"volume":858,"transactions":9,"vwap":1256},"2025-11-21",{"date":1453,"open":1176,"high":1176,"low":1241,"close":1430,"change":1003,"percent_change":1426,"volume":1454,"transactions":9,"vwap":1430},"2025-11-20",8300,{"date":1456,"open":1199,"high":1457,"low":1245,"close":1199,"change":886,"percent_change":117,"volume":850,"transactions":9,"vwap":1199},"2025-11-19",13.12,{"date":1459,"open":1193,"high":1200,"low":1193,"close":1176,"change":647,"percent_change":595,"volume":1460,"transactions":9,"vwap":1176},"2025-11-18",15200,{"date":1462,"open":1457,"high":1332,"low":1376,"close":1350,"change":174,"percent_change":1123,"volume":1463,"transactions":9,"vwap":1350},"2025-11-17",20000,{"date":1465,"open":1246,"high":1332,"low":1246,"close":1189,"change":169,"percent_change":1173,"volume":1466,"transactions":9,"vwap":1189},"2025-11-14",9800,{"date":1468,"open":1240,"high":1199,"low":1195,"close":1245,"change":1018,"percent_change":142,"volume":1469,"transactions":9,"vwap":1245},"2025-11-13",46400,{"date":1471,"open":1425,"high":1241,"low":1472,"close":1472,"change":824,"percent_change":824,"volume":1473,"transactions":9,"vwap":1472},"2025-11-12",12.96,43900,{"date":1475,"open":1193,"high":1195,"low":1472,"close":1472,"change":891,"percent_change":67,"volume":1476,"transactions":9,"vwap":1472},"2025-11-11",9000,{"date":1478,"open":1170,"high":1200,"low":1170,"close":1200,"change":191,"percent_change":1479,"volume":825,"transactions":9,"vwap":1200},"2025-11-10",0.46,{"date":1481,"open":1170,"high":1170,"low":1241,"close":1176,"change":874,"percent_change":629,"volume":1482,"transactions":9,"vwap":1176},"2025-11-07",4600,{"date":1484,"open":1200,"high":1200,"low":1430,"close":1372,"change":848,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1372},"2025-11-06",-1.06,55500,{"date":1488,"open":1457,"high":1187,"low":1457,"close":1355,"change":853,"percent_change":966,"volume":1489,"transactions":9,"vwap":1355},"2025-11-05",17300,{"date":1491,"open":1372,"high":1372,"low":1193,"close":1240,"change":1038,"percent_change":233,"volume":1306,"transactions":9,"vwap":1240},"2025-11-04",{"date":1493,"open":1245,"high":1376,"low":1245,"close":1372,"change":874,"percent_change":629,"volume":1494,"transactions":9,"vwap":1372},"2025-11-03",2800,{"date":1496,"open":1430,"high":1170,"low":1430,"close":1170,"change":824,"percent_change":824,"volume":1497,"transactions":9,"vwap":1170},"2025-10-31",3900,{"date":1499,"open":1188,"high":1188,"low":1195,"close":1170,"change":1092,"percent_change":783,"volume":1500,"transactions":9,"vwap":1170},"2025-10-30",40600,{"date":1502,"open":1503,"high":1194,"low":1212,"close":1194,"change":322,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1194},"2025-10-29",12.76,1.8,10900,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1503,"change":174,"percent_change":1123,"volume":1510,"transactions":9,"vwap":1503},"2025-10-28",12.78,12.74,11100,{"date":1512,"open":1220,"high":1448,"low":1436,"close":1436,"change":1038,"percent_change":1132,"volume":1513,"transactions":9,"vwap":1436},"2025-10-27",1200,{"date":1515,"open":1436,"high":1220,"low":1212,"close":1206,"change":462,"percent_change":322,"volume":1516,"transactions":9,"vwap":1206},"2025-10-24",50500,{"date":1518,"open":1509,"high":1436,"low":1509,"close":1508,"change":379,"percent_change":1519,"volume":1020,"transactions":9,"vwap":1508},"2025-10-23",1.03,{"date":1521,"open":1211,"high":1211,"low":1522,"close":1522,"change":874,"percent_change":629,"volume":178,"transactions":9,"vwap":1522},"2025-10-22",12.65,{"date":1524,"open":1522,"high":1525,"low":26,"close":1525,"change":647,"percent_change":1526,"volume":1401,"transactions":9,"vwap":1525},"2025-10-21",12.66,-0.55,{"date":1528,"open":1436,"high":1436,"low":1443,"close":1443,"change":174,"percent_change":421,"volume":1529,"transactions":9,"vwap":1443},"2025-10-20",400,{"date":1531,"open":1508,"high":1439,"low":1503,"close":1503,"change":243,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1503},"2025-10-17",0.63,7200,{"date":1535,"open":1208,"high":1208,"low":1536,"close":1536,"change":930,"percent_change":1537,"volume":1387,"transactions":9,"vwap":1536},"2025-10-16",12.68,-1.4,{"date":1539,"open":1436,"high":1226,"low":1508,"close":1448,"change":886,"percent_change":117,"volume":1540,"transactions":9,"vwap":1448},"2025-10-15",2100,{"date":1542,"open":1235,"high":1223,"low":1219,"close":1219,"change":629,"percent_change":201,"volume":1543,"transactions":9,"vwap":1219},"2025-10-14",2000,{"date":1545,"open":1256,"high":1253,"low":1228,"close":1226,"change":874,"percent_change":629,"volume":858,"transactions":9,"vwap":1226},"2025-10-13",{"date":1547,"open":1195,"high":1240,"low":1223,"close":1208,"change":38,"percent_change":1548,"volume":771,"transactions":9,"vwap":1208},"2025-10-10",-1.68,{"date":1550,"open":1181,"high":1332,"low":1200,"close":1200,"change":949,"percent_change":243,"volume":1551,"transactions":9,"vwap":1200},"2025-10-09",8400,{"date":1553,"open":1170,"high":1457,"low":1176,"close":1457,"change":949,"percent_change":243,"volume":1392,"transactions":9,"vwap":1457},"2025-10-08",{"date":1555,"open":1181,"high":1267,"low":1170,"close":1199,"change":614,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1199},"2025-10-07",-0.76,2600,{"date":1559,"open":1267,"high":1172,"low":1350,"close":1172,"change":379,"percent_change":1560,"volume":825,"transactions":9,"vwap":1172},"2025-10-06",0.99,{"date":1562,"open":1194,"high":1372,"low":1194,"close":1372,"change":362,"percent_change":1563,"volume":1337,"transactions":9,"vwap":1372},"2025-10-03",0.85,{"date":1565,"open":1430,"high":1176,"low":1253,"close":1207,"change":629,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1207},"2025-10-02",-0.61,46700,{"date":1569,"open":1207,"high":1372,"low":1207,"close":1245,"change":869,"percent_change":273,"volume":854,"transactions":9,"vwap":1245},"2025-10-01",{"date":1571,"open":1199,"high":1189,"low":1195,"close":1189,"change":462,"percent_change":322,"volume":854,"transactions":9,"vwap":1189},"2025-09-30",{"date":1573,"open":1181,"high":1267,"low":1457,"close":1350,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1350},"2025-09-29",-0.11,-0.83,15500,{"date":1578,"open":1331,"high":1268,"low":1267,"close":1171,"change":886,"percent_change":1182,"volume":1300,"transactions":9,"vwap":1171},"2025-09-26",{"date":1580,"open":1261,"high":1340,"low":1261,"close":1172,"change":169,"percent_change":1173,"volume":1581,"transactions":9,"vwap":1172},"2025-09-25",69600,{"date":1583,"open":1193,"high":1199,"low":1193,"close":1170,"change":243,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1170},"2025-09-24",0.61,40700,{"date":1587,"open":1372,"high":1170,"low":1246,"close":1241,"change":47,"percent_change":1588,"volume":858,"transactions":9,"vwap":1241},"2025-09-23",-1.59,{"date":1590,"open":1350,"high":1355,"low":1350,"close":1355,"change":191,"percent_change":1479,"volume":850,"transactions":9,"vwap":1355},"2025-09-22",{"date":1592,"open":1189,"high":1267,"low":1199,"close":1181,"change":886,"percent_change":1182,"volume":1593,"transactions":9,"vwap":1181},"2025-09-19",48300,{"date":1595,"open":1199,"high":1189,"low":1245,"close":1457,"change":853,"percent_change":966,"volume":1596,"transactions":9,"vwap":1457},"2025-09-18",45300,{"date":1598,"open":1448,"high":1246,"low":1212,"close":1472,"change":1018,"percent_change":1250,"volume":903,"transactions":9,"vwap":1472},"2025-09-17",{"date":1600,"open":1227,"high":1226,"low":1235,"close":1227,"change":1038,"percent_change":1132,"volume":1601,"transactions":9,"vwap":1227},"2025-09-16",3700,{"date":1603,"open":1227,"high":1226,"low":1448,"close":1228,"change":492,"percent_change":412,"volume":1056,"transactions":9,"vwap":1228},"2025-09-15",{"date":1605,"open":1233,"high":1194,"low":1256,"close":1253,"change":430,"percent_change":1606,"volume":1128,"transactions":9,"vwap":1253},"2025-09-12",1.09,{"date":1608,"open":1439,"high":1227,"low":1212,"close":1206,"change":796,"percent_change":1609,"volume":1427,"transactions":9,"vwap":1206},"2025-09-11",-0.31,{"date":1611,"open":1228,"high":1256,"low":1234,"close":1220,"change":869,"percent_change":1612,"volume":865,"transactions":9,"vwap":1220},"2025-09-10",-0.93,{"date":1614,"open":1201,"high":1194,"low":1226,"close":1207,"change":362,"percent_change":380,"volume":1615,"transactions":9,"vwap":1207},"2025-09-09",48200,{"date":1617,"open":1256,"high":1256,"low":1448,"close":1448,"change":1574,"percent_change":870,"volume":993,"transactions":9,"vwap":1448},"2025-09-08",{"date":1619,"open":1208,"high":1194,"low":1223,"close":1207,"change":891,"percent_change":67,"volume":1620,"transactions":9,"vwap":1207},"2025-09-05",19800,{"date":1622,"open":1355,"high":1268,"low":1200,"close":1350,"change":38,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1350},"2025-09-04",-1.65,74600,{"date":1626,"open":1078,"high":1297,"low":1359,"close":1150,"change":1064,"percent_change":1065,"volume":1627,"transactions":9,"vwap":1150},"2025-09-03",84100,{"date":1629,"open":1023,"high":1023,"low":1036,"close":1030,"change":853,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1030},"2025-09-02",1.2,11600,{"date":1633,"open":1278,"high":1151,"low":1359,"close":1180,"change":462,"percent_change":322,"volume":1387,"transactions":9,"vwap":1180},"2025-08-29",{"date":1635,"open":1047,"high":1047,"low":1268,"close":1354,"change":629,"percent_change":1333,"volume":1636,"transactions":9,"vwap":1354},"2025-08-28",4000,{"date":1638,"open":1078,"high":1062,"low":1364,"close":1046,"change":796,"percent_change":1108,"volume":1543,"transactions":9,"vwap":1046},"2025-08-27",{"date":1640,"open":1030,"high":1029,"low":1045,"close":1045,"change":1003,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1045},"2025-08-26",-0.67,1700,{"date":1644,"open":1023,"high":1082,"low":1145,"close":1062,"change":191,"percent_change":253,"volume":1645,"transactions":9,"vwap":1062},"2025-08-25",4100,{"date":1647,"open":1015,"high":1015,"low":1146,"close":1041,"change":38,"percent_change":1648,"volume":1056,"transactions":9,"vwap":1041},"2025-08-22",-1.61,{"date":1650,"open":1122,"high":1651,"low":1122,"close":1011,"change":430,"percent_change":1519,"volume":1652,"transactions":9,"vwap":1011},"2025-08-21",13.69,10500,{"date":1654,"open":1074,"high":1074,"low":1083,"close":1023,"change":629,"percent_change":1084,"volume":1655,"transactions":9,"vwap":1023},"2025-08-20",6600,{"date":1657,"open":1031,"high":1031,"low":1024,"close":1015,"change":629,"percent_change":1658,"volume":865,"transactions":9,"vwap":1015},"2025-08-19",-0.58,{"date":1660,"open":1015,"high":976,"low":1015,"close":1651,"change":73,"percent_change":244,"volume":1661,"transactions":9,"vwap":1651},"2025-08-18",6900,{"date":1663,"open":1037,"high":1011,"low":1037,"close":1031,"change":73,"percent_change":1032,"volume":1230,"transactions":9,"vwap":1031},"2025-08-15",{"date":1665,"open":1036,"high":1074,"low":1036,"close":1029,"change":430,"percent_change":1666,"volume":1300,"transactions":9,"vwap":1029},"2025-08-14",1.04,{"date":1668,"open":1050,"high":1050,"low":1150,"close":1050,"change":848,"percent_change":1669,"volume":858,"transactions":9,"vwap":1050},"2025-08-13",-1.03,{"date":1671,"open":1122,"high":1015,"low":1082,"close":1029,"change":191,"percent_change":341,"volume":1672,"transactions":9,"vwap":1029},"2025-08-12",6500,{"date":1674,"open":1023,"high":1024,"low":1030,"close":1030,"change":1069,"percent_change":1070,"volume":858,"transactions":9,"vwap":1030},"2025-08-11",{"date":1676,"open":1036,"high":1037,"low":1036,"close":1082,"change":379,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1082},"2025-08-08",0.97,16600,{"date":1680,"open":1046,"high":1083,"low":1150,"close":1050,"change":770,"percent_change":718,"volume":1543,"transactions":9,"vwap":1050},"2025-08-07",{"date":1682,"open":1047,"high":1041,"low":1150,"close":1047,"change":400,"percent_change":1683,"volume":1392,"transactions":9,"vwap":1047},"2025-08-06",0.37,{"date":1685,"open":1047,"high":1047,"low":1180,"close":1278,"change":886,"percent_change":1182,"volume":1059,"transactions":9,"vwap":1278},"2025-08-05",{"date":1687,"open":1180,"high":1050,"low":1354,"close":1354,"change":647,"percent_change":1688,"volume":1337,"transactions":9,"vwap":1354},"2025-08-04",-0.52,{"date":1690,"open":1145,"high":1145,"low":1266,"close":1151,"change":412,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1151},"2025-08-01",-3.33,14900,{"date":1694,"open":832,"high":812,"low":1088,"close":812,"change":949,"percent_change":73,"volume":1401,"transactions":9,"vwap":812},"2025-07-31",{"date":1696,"open":838,"high":838,"low":822,"close":1697,"change":169,"percent_change":1698,"volume":1661,"transactions":9,"vwap":1697},"2025-07-30",13.82,0.88,{"date":1700,"open":971,"high":971,"low":977,"close":976,"change":986,"percent_change":1701,"volume":1702,"transactions":9,"vwap":976},"2025-07-29",-1.86,11200,{"date":1704,"open":862,"high":814,"low":1705,"close":862,"change":362,"percent_change":1706,"volume":1707,"transactions":9,"vwap":862},"2025-07-28",13.87,0.79,12400,{"date":1709,"open":808,"high":808,"low":839,"close":839,"change":1003,"percent_change":1004,"volume":854,"transactions":9,"vwap":839},"2025-07-25",{"date":1711,"open":861,"high":861,"low":970,"close":803,"change":191,"percent_change":1712,"volume":1369,"transactions":9,"vwap":803},"2025-07-24",0.43,{"date":1714,"open":832,"high":970,"low":832,"close":881,"change":965,"percent_change":1715,"volume":1300,"transactions":9,"vwap":881},"2025-07-23",1.24,{"date":1717,"open":1137,"high":820,"low":1010,"close":1010,"change":1003,"percent_change":1004,"volume":1718,"transactions":9,"vwap":1010},"2025-07-22",2400,{"date":1720,"open":832,"high":812,"low":999,"close":1002,"change":1132,"percent_change":1133,"volume":1692,"transactions":9,"vwap":1002},"2025-07-21",{"date":1722,"open":814,"high":857,"low":1113,"close":862,"change":1003,"percent_change":1723,"volume":1724,"transactions":9,"vwap":862},"2025-07-18",-0.64,7900,{"date":1726,"open":801,"high":847,"low":861,"close":801,"change":824,"percent_change":824,"volume":1727,"transactions":9,"vwap":801},"2025-07-17",6000,{"date":1729,"open":906,"high":846,"low":857,"close":801,"change":1574,"percent_change":1215,"volume":850,"transactions":9,"vwap":801},"2025-07-16",{"date":1731,"open":992,"high":910,"low":992,"close":846,"change":1042,"percent_change":1166,"volume":1732,"transactions":9,"vwap":846},"2025-07-15",11500,{"date":1734,"open":992,"high":794,"low":992,"close":813,"change":462,"percent_change":815,"volume":1317,"transactions":9,"vwap":813},"2025-07-14",{"date":1736,"open":881,"high":861,"low":881,"close":992,"change":322,"percent_change":1737,"volume":1678,"transactions":9,"vwap":992},"2025-07-11",1.68,{"date":1739,"open":1002,"high":1697,"low":1088,"close":1088,"change":874,"percent_change":647,"volume":1740,"transactions":9,"vwap":1088},"2025-07-10",4500,{"date":1742,"open":838,"high":1705,"low":1010,"close":999,"change":1273,"percent_change":1743,"volume":1744,"transactions":9,"vwap":999},"2025-07-09",-1.44,3600,{"date":1746,"open":861,"high":861,"low":837,"close":837,"change":400,"percent_change":917,"volume":1392,"transactions":9,"vwap":837},"2025-07-08",{"date":1748,"open":1002,"high":991,"low":821,"close":881,"change":1042,"percent_change":1749,"volume":1750,"transactions":9,"vwap":881},"2025-07-07",1.31,14000,{"date":1752,"open":1010,"high":823,"low":977,"close":976,"change":853,"percent_change":1753,"volume":791,"transactions":9,"vwap":976},"2025-07-03",1.18,{"date":1755,"open":1074,"high":1103,"low":1082,"close":1082,"change":191,"percent_change":253,"volume":1631,"transactions":9,"vwap":1082},"2025-07-02",{"date":1757,"open":1047,"high":1082,"low":1047,"close":1078,"change":243,"percent_change":442,"volume":1758,"transactions":9,"vwap":1078},"2025-07-01",13000,{"date":1760,"open":1146,"high":1023,"low":1046,"close":1063,"change":233,"percent_change":1761,"volume":1306,"transactions":9,"vwap":1063},"2025-06-30",-1.11,{"date":1763,"open":1029,"high":1029,"low":1062,"close":1029,"change":169,"percent_change":107,"volume":1427,"transactions":9,"vwap":1029},"2025-06-27",{"date":1765,"open":1030,"high":1104,"low":1045,"close":1146,"change":869,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1146},"2025-06-26",-0.89,1600,{"date":1769,"open":977,"high":977,"low":1029,"close":1029,"change":824,"percent_change":824,"volume":1770,"transactions":9,"vwap":1029},"2025-06-25",3300,{"date":1772,"open":1137,"high":1137,"low":1082,"close":1029,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1029},"2025-06-24",-0.25,-1.81,18800,{"date":1777,"open":1697,"high":1697,"low":1010,"close":1002,"change":930,"percent_change":67,"volume":1707,"transactions":9,"vwap":1002},"2025-06-23",{"date":1779,"open":801,"high":807,"low":837,"close":813,"change":770,"percent_change":430,"volume":1780,"transactions":9,"vwap":813},"2025-06-20",13200,{"date":1782,"open":970,"high":868,"low":881,"close":862,"change":874,"percent_change":647,"volume":865,"transactions":9,"vwap":862},"2025-06-18",{"date":1784,"open":787,"high":926,"low":992,"close":814,"change":47,"percent_change":1785,"volume":1786,"transactions":9,"vwap":814},"2025-06-17",-1.48,7500,{"date":1788,"open":846,"high":910,"low":795,"close":910,"change":169,"percent_change":1563,"volume":1056,"transactions":9,"vwap":910},"2025-06-16",{"date":1790,"open":857,"high":1791,"low":862,"close":964,"change":1042,"percent_change":1792,"volume":1793,"transactions":9,"vwap":964},"2025-06-13",14.17,1.3,10600,{"date":1795,"open":881,"high":992,"low":881,"close":881,"change":930,"percent_change":1796,"volume":1482,"transactions":9,"vwap":881},"2025-06-12",-1.28,{"date":1798,"open":845,"high":911,"low":857,"close":964,"change":233,"percent_change":1485,"volume":1799,"transactions":9,"vwap":964},"2025-06-11",11900,{"date":1801,"open":1791,"high":754,"low":845,"close":911,"change":647,"percent_change":728,"volume":1059,"transactions":9,"vwap":911},"2025-06-10",{"date":1803,"open":782,"high":900,"low":727,"close":754,"change":629,"percent_change":1804,"volume":1805,"transactions":9,"vwap":754},"2025-06-09",-0.56,5300,{"date":1807,"open":776,"high":717,"low":863,"close":900,"change":1683,"percent_change":1808,"volume":1285,"transactions":9,"vwap":900},"2025-06-06",2.64,{"date":1810,"open":1705,"high":857,"low":838,"close":808,"change":1092,"percent_change":1811,"volume":1812,"transactions":9,"vwap":808},"2025-06-05",0.72,16300,{"date":1814,"open":857,"high":794,"low":838,"close":1131,"change":1108,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1131},"2025-06-04",-2.11,11800,{"date":1818,"open":724,"high":911,"low":802,"close":745,"change":400,"percent_change":953,"volume":1258,"transactions":9,"vwap":745},"2025-06-03",{"date":1820,"open":847,"high":745,"low":801,"close":926,"change":853,"percent_change":1821,"volume":1822,"transactions":9,"vwap":926},"2025-06-02",1.14,51100,{"date":1824,"open":964,"high":807,"low":814,"close":813,"change":869,"percent_change":870,"volume":1825,"transactions":9,"vwap":813},"2025-05-30",45000,{"date":1827,"open":1791,"high":911,"low":801,"close":807,"change":233,"percent_change":1828,"volume":1758,"transactions":9,"vwap":807},"2025-05-29",-1.05,{"date":1830,"open":863,"high":781,"low":863,"close":776,"change":362,"percent_change":223,"volume":1831,"transactions":9,"vwap":776},"2025-05-28",47300,{"date":1833,"open":776,"high":776,"low":807,"close":926,"change":1273,"percent_change":1834,"volume":1300,"transactions":9,"vwap":926},"2025-05-27",-1.39,{"date":1836,"open":776,"high":717,"low":776,"close":1837,"change":492,"percent_change":159,"volume":1334,"transactions":9,"vwap":1837},"2025-05-23",14.34,{"date":1839,"open":1840,"high":698,"low":717,"close":744,"change":930,"percent_change":1841,"volume":1842,"transactions":9,"vwap":744},"2025-05-22",14.6,-1.23,62400,{"date":1844,"open":654,"high":669,"low":717,"close":469,"change":1114,"percent_change":1845,"volume":1846,"transactions":9,"vwap":469},"2025-05-21",2.03,42600,{"date":1848,"open":1837,"high":735,"low":775,"close":716,"change":1018,"percent_change":1532,"volume":1849,"transactions":9,"vwap":716},"2025-05-20",10700,{"date":1851,"open":896,"high":896,"low":863,"close":863,"change":462,"percent_change":790,"volume":1128,"transactions":9,"vwap":863},"2025-05-19",{"date":1853,"open":745,"high":745,"low":724,"close":1791,"change":874,"percent_change":647,"volume":1543,"transactions":9,"vwap":1791},"2025-05-16",{"date":1855,"open":754,"high":754,"low":906,"close":910,"change":797,"percent_change":1856,"volume":1012,"transactions":9,"vwap":910},"2025-05-15",-1.94,{"date":1858,"open":788,"high":654,"low":788,"close":654,"change":718,"percent_change":692,"volume":1128,"transactions":9,"vwap":654},"2025-05-14",{"date":1860,"open":911,"high":900,"low":863,"close":774,"change":1092,"percent_change":1250,"volume":1861,"transactions":9,"vwap":774},"2025-05-13",49600,{"date":1863,"open":754,"high":754,"low":926,"close":911,"change":281,"percent_change":1864,"volume":1865,"transactions":9,"vwap":911},"2025-05-12",1.94,35200,{"date":1867,"open":1113,"high":814,"low":839,"close":803,"change":796,"percent_change":833,"volume":1655,"transactions":9,"vwap":803},"2025-05-09",{"date":1869,"open":1017,"high":813,"low":1017,"close":813,"change":401,"percent_change":954,"volume":1870,"transactions":9,"vwap":813},"2025-05-08",46900,{"date":1872,"open":1010,"high":822,"low":981,"close":1103,"change":1064,"percent_change":1873,"volume":961,"transactions":9,"vwap":1103},"2025-05-07",-0.94,{"date":1875,"open":837,"high":837,"low":823,"close":1137,"change":869,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1137},"2025-05-06",-0.86,43400,{"date":1879,"open":1697,"high":813,"low":1002,"close":1131,"change":430,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1131},"2025-05-05",1.02,44600,{"date":1883,"open":999,"high":971,"low":981,"close":823,"change":281,"percent_change":1884,"volume":1551,"transactions":9,"vwap":823},"2025-05-02",2,{"date":1886,"open":1268,"high":1029,"low":1268,"close":1078,"change":853,"percent_change":1630,"volume":1887,"transactions":9,"vwap":1078},"2025-05-01",17000,{"date":1889,"open":1050,"high":1050,"low":1187,"close":1266,"change":796,"percent_change":1108,"volume":920,"transactions":9,"vwap":1266},"2025-04-30",{"date":1891,"open":1145,"high":1145,"low":1278,"close":1150,"change":848,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1150},"2025-04-29",-1.04,12500,{"date":183,"open":1074,"high":1074,"low":1145,"close":1297,"change":629,"percent_change":1084,"volume":1407,"transactions":9,"vwap":1297}]