[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGAC":3,"homepage-market-summary":27,"stock-historical-IGAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IGAC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Invest Green Acquisition Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Invest Green Acquisition Corp is a blank check company.","Camas, WA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.09,10.115,-0.025,-0.25,24479,8,10.1397,10.14,9.82,23872.535926410714,84.4,699,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":38},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},33179,12110356.035637,2.44,"2022-03-30",[179,180,187,194,201,209,217,224,231,239,244,250,255,260,266,271,277,285,293,299,305,308,312,318,323,326,330,333,335,338,342,344,346,349,352,355,358,362,365,370,372,375,377,380,383,385,388,390,392,394,396,399,402,404,407,409,411,414,416,418,421,423,426,428,430,432,434,437,440,442,445,447,449,451,453,456,460,462,464,466,468,473,477,480,482,484,486,488,493,496,499,501,503,506,508,512,515,517,519,521,523,525,527,530,532,534,536,539,542,544,547,549,551,553,555,559,561,563,566,568,570,573,576,578,580,582,585,587,592,594,596,599,602,607,612,616,618,621,623,626,629,633,636,639,642,646,651,654,657,659,662,664,668,671,677,681,683,685,689,693,696,700,703,707,710,715,720,725,730,733,735,737,739,741,743,746,750,753,756,760,765,768,770,772,776,778,783,786,790,793,796,799,804,808,810,812,815,817,822,825,828,832,835,838,841,843,845,847,849,851,854,856,858,861,864,867,869,871,873,875,877,882,884,888,891,894,897,900,904,907,909,911,913,915,917,920,923,926,929,933,936,939,942,945,948,952,957,960,963,967,970,973,976,979,981,983,986,989,991,994,998,1001,1003,1006,1008,1012,1015,1018,1020,1022,1025,1029,1031,1034,1037,1040,1042,1045,1048,1051,1053,1056,1059,1062,1066,1069,1071,1074,1076,1081,1084,1086,1089,1091,1094,1097,1099,1103,1106,1109,1112,1115,1119,1121,1123,1125,1128,1130,1133,1137,1141,1143,1146,1149,1152,1154,1156,1159,1162,1165,1168,1171,1173,1176,1178,1180,1185,1187,1190,1194,1198,1200,1202,1205,1208,1211,1214,1218,1222,1225,1228,1230,1232,1235,1238,1241,1244,1247,1249,1251,1254,1257,1259,1262,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":16,"high":16,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-29",0.005,0.05,169,14,10.1182,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":185,"vwap":193},"2026-09-28",10.11,-0.03,-0.3,381,10.1105,{"date":195,"open":196,"high":22,"low":189,"close":22,"change":105,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-25",10.13,0.6,3681.985,53,10.1255,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-24",10.08,-0.02,-0.2,3612.985,24,10.0801,{"date":210,"open":211,"high":211,"low":203,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-23",10.1,-0.015,-0.15,216150.985,61,10.0833,{"date":218,"open":211,"high":16,"low":15,"close":16,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-22",0.045,0.45,29844.985,40,10.0987,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":190,"percent_change":191,"volume":228,"transactions":229,"vwap":230},"2026-09-21",10.1005,10.07,10275.985,30,10.0899,{"date":232,"open":233,"high":211,"low":233,"close":211,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-18",10.0798,0.03,0.3,51051.0848,68,10.0977,{"date":240,"open":227,"high":227,"low":227,"close":227,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":227},"2026-09-15",0,200021.045837,18,{"date":245,"open":227,"high":227,"low":227,"close":227,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":227},"2026-09-14",0.02,0.2,10010.985,21,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":241,"percent_change":241,"volume":253,"transactions":254,"vwap":252},"2026-08-21",10.05,100016.985,12,{"date":256,"open":252,"high":252,"low":252,"close":252,"change":241,"percent_change":241,"volume":257,"transactions":258,"vwap":259},"2026-08-18",894,15,10.0502,{"date":261,"open":252,"high":252,"low":252,"close":252,"change":262,"percent_change":263,"volume":264,"transactions":20,"vwap":265},"2026-08-17",-0.05,-0.5,111,10.0526,{"date":267,"open":211,"high":211,"low":211,"close":211,"change":241,"percent_change":241,"volume":268,"transactions":269,"vwap":270},"2026-08-14",926,16,10.0982,{"date":272,"open":15,"high":211,"low":15,"close":211,"change":183,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-13",0.5,1610,11,10.0985,{"date":278,"open":279,"high":252,"low":279,"close":252,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-12",10.045,0.015,0.15,56407,84,10.0497,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":280,"percent_change":281,"volume":290,"transactions":291,"vwap":292},"2026-08-11",10.03,10.039,10.035,12519,37,10.0312,{"date":294,"open":295,"high":287,"low":295,"close":295,"change":241,"percent_change":241,"volume":296,"transactions":297,"vwap":298},"2026-08-10",10.02,5033,33,10.0245,{"date":300,"open":295,"high":295,"low":295,"close":295,"change":110,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-03",-0.1,508,6,10.0202,{"date":306,"open":287,"high":287,"low":287,"close":287,"change":241,"percent_change":241,"volume":307,"transactions":185,"vwap":287},"2026-07-31",6509,{"date":309,"open":295,"high":287,"low":295,"close":287,"change":241,"percent_change":241,"volume":310,"transactions":269,"vwap":311},"2026-07-29",863,10.0279,{"date":313,"open":287,"high":314,"low":287,"close":287,"change":241,"percent_change":241,"volume":315,"transactions":316,"vwap":317},"2026-07-28",10.04,874393,489,10.0301,{"date":319,"open":287,"high":287,"low":287,"close":287,"change":320,"percent_change":321,"volume":322,"transactions":249,"vwap":287},"2026-07-27",0.01,0.1,5003,{"date":324,"open":295,"high":295,"low":295,"close":295,"change":110,"percent_change":301,"volume":325,"transactions":275,"vwap":295},"2026-07-23",100209.01,{"date":327,"open":287,"high":287,"low":287,"close":287,"change":204,"percent_change":205,"volume":328,"transactions":20,"vwap":329},"2026-07-20",228,10.0304,{"date":331,"open":252,"high":252,"low":252,"close":252,"change":241,"percent_change":241,"volume":332,"transactions":9,"vwap":252},"2026-07-17",200,{"date":334,"open":252,"high":252,"low":252,"close":252,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":252},"2026-07-16",{"date":336,"open":252,"high":252,"low":252,"close":252,"change":320,"percent_change":321,"volume":337,"transactions":9,"vwap":252},"2026-07-15",2100,{"date":339,"open":340,"high":314,"low":287,"close":314,"change":241,"percent_change":241,"volume":341,"transactions":9,"vwap":314},"2026-07-14",10.031,24800,{"date":343,"open":314,"high":314,"low":314,"close":314,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":314},"2026-07-13",{"date":345,"open":314,"high":314,"low":314,"close":314,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":314},"2026-07-10",{"date":347,"open":314,"high":314,"low":314,"close":314,"change":241,"percent_change":241,"volume":348,"transactions":9,"vwap":314},"2026-07-09",2400,{"date":350,"open":314,"high":314,"low":314,"close":314,"change":241,"percent_change":241,"volume":351,"transactions":9,"vwap":314},"2026-07-08",4300,{"date":353,"open":314,"high":314,"low":314,"close":314,"change":241,"percent_change":241,"volume":354,"transactions":9,"vwap":314},"2026-07-07",6500,{"date":356,"open":314,"high":314,"low":287,"close":314,"change":320,"percent_change":321,"volume":357,"transactions":9,"vwap":314},"2026-07-06",9600,{"date":359,"open":360,"high":287,"low":360,"close":287,"change":246,"percent_change":247,"volume":361,"transactions":9,"vwap":287},"2026-07-02",10.025,7100,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":364},"2026-07-01",10.01,{"date":366,"open":367,"high":368,"low":367,"close":364,"change":320,"percent_change":321,"volume":369,"transactions":9,"vwap":364},"2026-06-30",10,10.015,60600,{"date":371,"open":367,"high":367,"low":367,"close":367,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":367},"2026-06-29",{"date":373,"open":367,"high":367,"low":367,"close":367,"change":110,"percent_change":301,"volume":374,"transactions":9,"vwap":367},"2026-06-26",400,{"date":376,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":364},"2026-06-25",{"date":378,"open":367,"high":368,"low":367,"close":364,"change":241,"percent_change":241,"volume":379,"transactions":9,"vwap":364},"2026-06-24",207000,{"date":381,"open":364,"high":364,"low":364,"close":364,"change":110,"percent_change":301,"volume":382,"transactions":9,"vwap":364},"2026-06-23",23400,{"date":384,"open":295,"high":295,"low":295,"close":295,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":295},"2026-06-22",{"date":386,"open":295,"high":295,"low":295,"close":295,"change":246,"percent_change":247,"volume":387,"transactions":9,"vwap":295},"2026-06-18",50600,{"date":389,"open":367,"high":367,"low":367,"close":367,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":367},"2026-06-17",{"date":391,"open":367,"high":367,"low":367,"close":367,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":367},"2026-06-16",{"date":393,"open":367,"high":367,"low":367,"close":367,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":367},"2026-06-15",{"date":395,"open":367,"high":367,"low":367,"close":367,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":367},"2026-06-12",{"date":397,"open":367,"high":367,"low":367,"close":367,"change":241,"percent_change":241,"volume":398,"transactions":9,"vwap":367},"2026-06-11",500,{"date":400,"open":295,"high":295,"low":367,"close":367,"change":110,"percent_change":301,"volume":401,"transactions":9,"vwap":367},"2026-06-10",6400,{"date":403,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":364},"2026-06-09",{"date":405,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":406,"transactions":9,"vwap":364},"2026-06-08",100,{"date":408,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":364},"2026-06-05",{"date":410,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":364},"2026-06-04",{"date":412,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":413,"transactions":9,"vwap":364},"2026-06-03",2,{"date":415,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":332,"transactions":9,"vwap":364},"2026-06-02",{"date":417,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":364},"2026-06-01",{"date":419,"open":367,"high":295,"low":367,"close":364,"change":320,"percent_change":321,"volume":420,"transactions":9,"vwap":364},"2026-05-29",14300,{"date":422,"open":367,"high":367,"low":367,"close":367,"change":280,"percent_change":281,"volume":406,"transactions":9,"vwap":367},"2026-05-28",{"date":424,"open":425,"high":425,"low":425,"close":425,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":425},"2026-05-27",9.985,{"date":427,"open":425,"high":425,"low":425,"close":425,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":425},"2026-05-26",{"date":429,"open":425,"high":425,"low":425,"close":425,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":425},"2026-05-22",{"date":431,"open":425,"high":425,"low":425,"close":425,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":425},"2026-05-21",{"date":433,"open":425,"high":425,"low":425,"close":425,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":425},"2026-05-20",{"date":435,"open":425,"high":425,"low":425,"close":425,"change":436,"percent_change":262,"volume":332,"transactions":9,"vwap":425},"2026-05-19",-0.005,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":439},"2026-05-18",9.99,{"date":441,"open":439,"high":439,"low":439,"close":439,"change":246,"percent_change":247,"volume":406,"transactions":9,"vwap":439},"2026-05-15",{"date":443,"open":444,"high":444,"low":444,"close":444,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":444},"2026-05-14",9.97,{"date":446,"open":444,"high":444,"low":444,"close":444,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":444},"2026-05-13",{"date":448,"open":444,"high":444,"low":444,"close":444,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":444},"2026-05-12",{"date":450,"open":444,"high":444,"low":444,"close":444,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":444},"2026-05-11",{"date":452,"open":444,"high":444,"low":444,"close":444,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":444},"2026-05-08",{"date":454,"open":444,"high":444,"low":444,"close":444,"change":110,"percent_change":301,"volume":455,"transactions":9,"vwap":444},"2026-05-07",5000,{"date":457,"open":444,"high":458,"low":444,"close":458,"change":320,"percent_change":321,"volume":459,"transactions":9,"vwap":458},"2026-05-06",9.98,15300,{"date":461,"open":444,"high":444,"low":444,"close":444,"change":241,"percent_change":241,"volume":44,"transactions":9,"vwap":444},"2026-05-05",{"date":463,"open":444,"high":444,"low":444,"close":444,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":444},"2026-05-04",{"date":465,"open":444,"high":444,"low":444,"close":444,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":444},"2026-05-01",{"date":467,"open":444,"high":444,"low":444,"close":444,"change":182,"percent_change":183,"volume":406,"transactions":9,"vwap":444},"2026-04-30",{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":120,"volume":472,"transactions":9,"vwap":470},"2026-04-29",9.965,0.025,4100,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":110,"percent_change":301,"volume":476,"transactions":9,"vwap":475},"2026-04-28",9.94,600,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":479},"2026-04-27",9.95,{"date":481,"open":479,"high":479,"low":479,"close":479,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":479},"2026-04-24",{"date":483,"open":479,"high":479,"low":479,"close":479,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":479},"2026-04-23",{"date":485,"open":479,"high":479,"low":479,"close":479,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":479},"2026-04-22",{"date":487,"open":479,"high":479,"low":479,"close":479,"change":110,"percent_change":301,"volume":455,"transactions":9,"vwap":479},"2026-04-21",{"date":489,"open":479,"high":490,"low":491,"close":490,"change":320,"percent_change":321,"volume":492,"transactions":9,"vwap":490},"2026-04-20",9.96,9.945,22100,{"date":494,"open":479,"high":479,"low":479,"close":479,"change":246,"percent_change":247,"volume":495,"transactions":9,"vwap":479},"2026-04-17",1500,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":498},"2026-04-16",9.93,{"date":500,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":498},"2026-04-15",{"date":502,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":498},"2026-04-14",{"date":504,"open":498,"high":498,"low":498,"close":498,"change":110,"percent_change":301,"volume":505,"transactions":9,"vwap":498},"2026-04-13",25000,{"date":507,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":475},"2026-04-10",{"date":509,"open":475,"high":475,"low":475,"close":475,"change":510,"percent_change":125,"volume":511,"transactions":9,"vwap":475},"2026-04-09",0.04,300,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":514},"2026-04-08",9.9,{"date":516,"open":514,"high":514,"low":514,"close":514,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":514},"2026-04-07",{"date":518,"open":514,"high":514,"low":514,"close":514,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":514},"2026-04-06",{"date":520,"open":514,"high":514,"low":514,"close":514,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":514},"2026-04-02",{"date":522,"open":514,"high":514,"low":514,"close":514,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":514},"2026-04-01",{"date":524,"open":514,"high":514,"low":514,"close":514,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":514},"2026-03-31",{"date":526,"open":514,"high":514,"low":514,"close":514,"change":320,"percent_change":321,"volume":406,"transactions":9,"vwap":514},"2026-03-30",{"date":528,"open":529,"high":529,"low":529,"close":529,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":529},"2026-03-27",9.89,{"date":531,"open":529,"high":529,"low":529,"close":529,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":529},"2026-03-26",{"date":533,"open":529,"high":529,"low":529,"close":529,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":529},"2026-03-25",{"date":535,"open":529,"high":529,"low":529,"close":529,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":529},"2026-03-24",{"date":537,"open":538,"high":538,"low":529,"close":529,"change":190,"percent_change":191,"volume":495,"transactions":9,"vwap":529},"2026-03-23",9.934,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":541},"2026-03-20",9.92,{"date":543,"open":541,"high":541,"low":541,"close":541,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":541},"2026-03-19",{"date":545,"open":541,"high":541,"low":541,"close":541,"change":110,"percent_change":301,"volume":546,"transactions":9,"vwap":541},"2026-03-18",1200,{"date":548,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":498},"2026-03-17",{"date":550,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":498},"2026-03-16",{"date":552,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":498},"2026-03-13",{"date":554,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":498},"2026-03-12",{"date":556,"open":498,"high":557,"low":498,"close":498,"change":110,"percent_change":301,"volume":558,"transactions":9,"vwap":498},"2026-03-11",9.935,3300,{"date":560,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":475},"2026-03-10",{"date":562,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":475},"2026-03-09",{"date":564,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":565,"transactions":9,"vwap":475},"2026-03-06",5200,{"date":567,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":565,"transactions":9,"vwap":475},"2026-03-05",{"date":569,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":565,"transactions":9,"vwap":475},"2026-03-04",{"date":571,"open":541,"high":475,"low":541,"close":475,"change":241,"percent_change":241,"volume":572,"transactions":9,"vwap":475},"2026-03-03",5600,{"date":574,"open":479,"high":479,"low":541,"close":475,"change":110,"percent_change":301,"volume":575,"transactions":9,"vwap":475},"2026-03-02",30500,{"date":577,"open":479,"high":479,"low":479,"close":479,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":479},"2026-02-27",{"date":579,"open":479,"high":479,"low":479,"close":479,"change":241,"percent_change":241,"volume":406,"transactions":9,"vwap":479},"2026-02-26",{"date":581,"open":479,"high":479,"low":479,"close":479,"change":234,"percent_change":235,"volume":406,"transactions":9,"vwap":479},"2026-02-25",{"date":583,"open":498,"high":498,"low":541,"close":541,"change":190,"percent_change":191,"volume":584,"transactions":9,"vwap":541},"2026-02-24",29400,{"date":586,"open":479,"high":479,"low":479,"close":479,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":479},"2026-02-23",{"date":588,"open":589,"high":479,"low":590,"close":479,"change":246,"percent_change":247,"volume":591,"transactions":9,"vwap":479},"2026-02-20",9.949,9.943,1800,{"date":593,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":505,"transactions":9,"vwap":498},"2026-02-19",{"date":595,"open":498,"high":498,"low":498,"close":498,"change":320,"percent_change":321,"volume":546,"transactions":9,"vwap":498},"2026-02-18",{"date":597,"open":541,"high":541,"low":541,"close":541,"change":204,"percent_change":205,"volume":598,"transactions":9,"vwap":541},"2026-02-17",35100,{"date":600,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":601,"transactions":9,"vwap":475},"2026-02-13",76,{"date":603,"open":490,"high":490,"low":475,"close":475,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":475},"2026-02-12",-0.049,-0.49,51000,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":406,"transactions":9,"vwap":609},"2026-02-11",9.989,0.017,0.17,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":140,"volume":332,"transactions":9,"vwap":614},"2026-02-10",9.972,0.032,{"date":617,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":475},"2026-02-09",{"date":619,"open":475,"high":479,"low":475,"close":475,"change":241,"percent_change":241,"volume":620,"transactions":9,"vwap":475},"2026-02-06",29800,{"date":622,"open":475,"high":475,"low":475,"close":475,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":475},"2026-02-05",{"date":624,"open":475,"high":475,"low":475,"close":475,"change":320,"percent_change":321,"volume":625,"transactions":9,"vwap":475},"2026-02-04",10400,{"date":627,"open":498,"high":498,"low":498,"close":498,"change":320,"percent_change":321,"volume":628,"transactions":9,"vwap":498},"2026-02-03",6000,{"date":630,"open":541,"high":541,"low":631,"close":541,"change":320,"percent_change":321,"volume":632,"transactions":9,"vwap":541},"2026-02-02",9.915,161600,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":635},"2026-01-30",9.91,{"date":637,"open":498,"high":498,"low":635,"close":635,"change":110,"percent_change":301,"volume":638,"transactions":9,"vwap":635},"2026-01-29",1100,{"date":640,"open":541,"high":541,"low":541,"close":541,"change":241,"percent_change":241,"volume":641,"transactions":9,"vwap":541},"2026-01-28",1400,{"date":643,"open":541,"high":541,"low":541,"close":541,"change":644,"percent_change":246,"volume":645,"transactions":9,"vwap":541},"2026-01-27",0.002,270100,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":511,"transactions":9,"vwap":648},"2026-01-26",9.918,-0.012,-0.12,{"date":652,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":653,"transactions":9,"vwap":498},"2026-01-23",34,{"date":655,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":656,"transactions":9,"vwap":498},"2026-01-22",164,{"date":658,"open":498,"high":498,"low":498,"close":498,"change":246,"percent_change":247,"volume":398,"transactions":9,"vwap":498},"2026-01-21",{"date":660,"open":631,"high":631,"low":514,"close":635,"change":204,"percent_change":205,"volume":661,"transactions":9,"vwap":635},"2026-01-20",16800,{"date":663,"open":498,"high":498,"low":498,"close":498,"change":320,"percent_change":321,"volume":398,"transactions":9,"vwap":498},"2026-01-16",{"date":665,"open":541,"high":666,"low":635,"close":541,"change":234,"percent_change":235,"volume":667,"transactions":9,"vwap":541},"2026-01-15",9.928,106600,{"date":669,"open":529,"high":529,"low":529,"close":529,"change":320,"percent_change":321,"volume":670,"transactions":9,"vwap":529},"2026-01-14",50500,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":246,"percent_change":247,"volume":676,"transactions":9,"vwap":674},"2026-01-13",9.87,9.88,9.865,34200,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":110,"percent_change":301,"volume":680,"transactions":9,"vwap":679},"2026-01-12",9.86,3100,{"date":682,"open":673,"high":673,"low":673,"close":673,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":673},"2026-01-09",{"date":684,"open":675,"high":673,"low":675,"close":673,"change":246,"percent_change":247,"volume":172,"transactions":9,"vwap":673},"2026-01-08",{"date":686,"open":687,"high":679,"low":687,"close":687,"change":320,"percent_change":321,"volume":688,"transactions":9,"vwap":687},"2026-01-07",9.85,6200,{"date":690,"open":687,"high":687,"low":691,"close":691,"change":110,"percent_change":301,"volume":692,"transactions":9,"vwap":691},"2026-01-06",9.84,530200,{"date":694,"open":691,"high":687,"low":23,"close":687,"change":241,"percent_change":241,"volume":695,"transactions":9,"vwap":687},"2026-01-05",132900,{"date":697,"open":687,"high":687,"low":698,"close":687,"change":320,"percent_change":321,"volume":699,"transactions":9,"vwap":687},"2026-01-02",9.845,41300,{"date":701,"open":687,"high":687,"low":691,"close":691,"change":241,"percent_change":241,"volume":702,"transactions":9,"vwap":691},"2025-12-31",101000,{"date":704,"open":687,"high":687,"low":705,"close":691,"change":110,"percent_change":301,"volume":706,"transactions":9,"vwap":691},"2025-12-30",9.83,14700,{"date":708,"open":709,"high":709,"low":687,"close":687,"change":241,"percent_change":241,"volume":455,"transactions":9,"vwap":687},"2025-12-29",9.861,{"date":711,"open":687,"high":687,"low":687,"close":687,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":687},"2025-12-26",-0.009,-0.09,12100,{"date":716,"open":687,"high":717,"low":687,"close":717,"change":718,"percent_change":719,"volume":398,"transactions":9,"vwap":717},"2025-12-24",9.859,0.009,0.09,{"date":721,"open":679,"high":679,"low":687,"close":687,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":687},"2025-12-23",-0.04,-0.4,15700,{"date":726,"open":479,"high":479,"low":529,"close":529,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":529},"2025-12-22",-0.23,-2.27,40200,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":732},"2023-01-20",10.12,{"date":734,"open":732,"high":732,"low":732,"close":732,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":732},"2023-01-19",{"date":736,"open":732,"high":732,"low":732,"close":732,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":732},"2023-01-18",{"date":738,"open":732,"high":732,"low":732,"close":732,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":732},"2023-01-17",{"date":740,"open":732,"high":732,"low":732,"close":732,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":732},"2023-01-13",{"date":742,"open":732,"high":732,"low":732,"close":732,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":732},"2023-01-12",{"date":744,"open":189,"high":732,"low":189,"close":732,"change":182,"percent_change":183,"volume":745,"transactions":9,"vwap":732},"2023-01-11",5100,{"date":747,"open":189,"high":748,"low":189,"close":16,"change":436,"percent_change":262,"volume":749,"transactions":9,"vwap":16},"2023-01-10",10.1185,3540,{"date":751,"open":196,"high":22,"low":732,"close":732,"change":241,"percent_change":241,"volume":752,"transactions":9,"vwap":732},"2023-01-09",40049,{"date":754,"open":189,"high":196,"low":189,"close":732,"change":246,"percent_change":247,"volume":755,"transactions":9,"vwap":732},"2023-01-06",12722,{"date":757,"open":15,"high":758,"low":15,"close":211,"change":241,"percent_change":241,"volume":759,"transactions":9,"vwap":211},"2023-01-05",10.1073,6339,{"date":761,"open":762,"high":211,"low":763,"close":211,"change":183,"percent_change":273,"volume":764,"transactions":9,"vwap":211},"2023-01-04",10.0601,10.06,666,{"date":766,"open":279,"high":252,"low":279,"close":252,"change":241,"percent_change":241,"volume":767,"transactions":9,"vwap":252},"2022-12-30",4700,{"date":769,"open":279,"high":252,"low":314,"close":252,"change":110,"percent_change":301,"volume":398,"transactions":9,"vwap":252},"2022-12-29",{"date":771,"open":763,"high":763,"low":252,"close":763,"change":320,"percent_change":321,"volume":565,"transactions":9,"vwap":763},"2022-12-28",{"date":773,"open":774,"high":252,"low":314,"close":252,"change":110,"percent_change":301,"volume":775,"transactions":9,"vwap":252},"2022-12-27",10.042,2600,{"date":777,"open":314,"high":763,"low":314,"close":763,"change":246,"percent_change":247,"volume":374,"transactions":9,"vwap":763},"2022-12-23",{"date":779,"open":780,"high":781,"low":314,"close":314,"change":722,"percent_change":723,"volume":782,"transactions":9,"vwap":314},"2022-12-22",10.063,10.065,700,{"date":784,"open":15,"high":15,"low":252,"close":203,"change":471,"percent_change":120,"volume":785,"transactions":9,"vwap":203},"2022-12-21",14800,{"date":787,"open":252,"high":788,"low":314,"close":788,"change":212,"percent_change":213,"volume":789,"transactions":9,"vwap":788},"2022-12-20",10.055,5500,{"date":791,"open":314,"high":227,"low":314,"close":227,"change":246,"percent_change":247,"volume":792,"transactions":9,"vwap":227},"2022-12-19",800,{"date":794,"open":795,"high":252,"low":314,"close":252,"change":320,"percent_change":321,"volume":546,"transactions":9,"vwap":252},"2022-12-16",10.044,{"date":797,"open":314,"high":314,"low":314,"close":314,"change":320,"percent_change":321,"volume":798,"transactions":9,"vwap":314},"2022-12-15",2000,{"date":800,"open":289,"high":763,"low":287,"close":287,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":287},"2022-12-14",-0.006,-0.06,155400,{"date":805,"open":287,"high":806,"low":287,"close":806,"change":807,"percent_change":320,"volume":767,"transactions":9,"vwap":806},"2022-12-12",10.036,0.001,{"date":809,"open":314,"high":314,"low":289,"close":289,"change":436,"percent_change":262,"volume":374,"transactions":9,"vwap":289},"2022-12-09",{"date":811,"open":314,"high":314,"low":287,"close":314,"change":320,"percent_change":321,"volume":767,"transactions":9,"vwap":314},"2022-12-08",{"date":813,"open":287,"high":287,"low":287,"close":287,"change":241,"percent_change":241,"volume":814,"transactions":9,"vwap":287},"2022-12-07",1300,{"date":816,"open":289,"high":289,"low":287,"close":287,"change":110,"percent_change":301,"volume":476,"transactions":9,"vwap":287},"2022-12-06",{"date":818,"open":295,"high":314,"low":295,"close":314,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":314},"2022-12-05",0.029,0.29,35600,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":712,"percent_change":713,"volume":511,"transactions":9,"vwap":824},"2022-12-02",10.011,{"date":826,"open":295,"high":295,"low":295,"close":295,"change":241,"percent_change":241,"volume":827,"transactions":9,"vwap":295},"2022-11-30",147700,{"date":829,"open":360,"high":360,"low":830,"close":295,"change":241,"percent_change":241,"volume":831,"transactions":9,"vwap":295},"2022-11-28",10.013,7200,{"date":833,"open":834,"high":834,"low":295,"close":295,"change":241,"percent_change":241,"volume":782,"transactions":9,"vwap":295},"2022-11-25",10.085,{"date":836,"open":287,"high":287,"low":295,"close":295,"change":110,"percent_change":301,"volume":837,"transactions":9,"vwap":295},"2022-11-23",12800,{"date":839,"open":287,"high":289,"low":295,"close":287,"change":241,"percent_change":241,"volume":840,"transactions":9,"vwap":287},"2022-11-22",12500,{"date":842,"open":314,"high":314,"low":287,"close":287,"change":110,"percent_change":301,"volume":495,"transactions":9,"vwap":287},"2022-11-21",{"date":844,"open":314,"high":314,"low":287,"close":314,"change":241,"percent_change":241,"volume":572,"transactions":9,"vwap":314},"2022-11-18",{"date":846,"open":314,"high":314,"low":314,"close":314,"change":241,"percent_change":241,"volume":782,"transactions":9,"vwap":314},"2022-11-17",{"date":848,"open":289,"high":314,"low":289,"close":314,"change":320,"percent_change":321,"volume":688,"transactions":9,"vwap":314},"2022-11-16",{"date":850,"open":287,"high":287,"low":287,"close":287,"change":241,"percent_change":241,"volume":406,"transactions":9,"vwap":287},"2022-11-15",{"date":852,"open":314,"high":314,"low":287,"close":287,"change":110,"percent_change":301,"volume":853,"transactions":9,"vwap":287},"2022-11-14",2200,{"date":855,"open":295,"high":252,"low":295,"close":314,"change":320,"percent_change":321,"volume":354,"transactions":9,"vwap":314},"2022-11-11",{"date":857,"open":287,"high":252,"low":287,"close":287,"change":241,"percent_change":241,"volume":413,"transactions":9,"vwap":287},"2022-11-10",{"date":859,"open":287,"high":287,"low":287,"close":287,"change":241,"percent_change":241,"volume":860,"transactions":9,"vwap":287},"2022-11-09",25800,{"date":862,"open":368,"high":287,"low":368,"close":287,"change":320,"percent_change":321,"volume":863,"transactions":9,"vwap":287},"2022-11-08",17300,{"date":865,"open":364,"high":295,"low":364,"close":295,"change":320,"percent_change":321,"volume":866,"transactions":9,"vwap":295},"2022-11-07",4,{"date":868,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":472,"transactions":9,"vwap":364},"2022-11-04",{"date":870,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":511,"transactions":9,"vwap":364},"2022-11-03",{"date":872,"open":368,"high":368,"low":364,"close":364,"change":241,"percent_change":241,"volume":398,"transactions":9,"vwap":364},"2022-11-02",{"date":874,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":511,"transactions":9,"vwap":364},"2022-11-01",{"date":876,"open":364,"high":368,"low":364,"close":364,"change":241,"percent_change":241,"volume":853,"transactions":9,"vwap":364},"2022-10-28",{"date":878,"open":830,"high":879,"low":364,"close":364,"change":880,"percent_change":190,"volume":881,"transactions":9,"vwap":364},"2022-10-27",10.017,-0.003,20700,{"date":883,"open":830,"high":830,"low":830,"close":830,"change":807,"percent_change":320,"volume":332,"transactions":9,"vwap":830},"2022-10-25",{"date":885,"open":295,"high":295,"low":364,"close":886,"change":807,"percent_change":320,"volume":887,"transactions":9,"vwap":886},"2022-10-24",10.012,45800,{"date":889,"open":364,"high":295,"low":364,"close":824,"change":807,"percent_change":320,"volume":890,"transactions":9,"vwap":824},"2022-10-21",4800,{"date":892,"open":364,"high":287,"low":364,"close":364,"change":320,"percent_change":321,"volume":893,"transactions":9,"vwap":364},"2022-10-19",10600,{"date":895,"open":367,"high":364,"low":439,"close":367,"change":204,"percent_change":205,"volume":896,"transactions":9,"vwap":367},"2022-10-18",33100,{"date":898,"open":295,"high":295,"low":295,"close":295,"change":241,"percent_change":241,"volume":899,"transactions":9,"vwap":295},"2022-10-17",2900,{"date":901,"open":902,"high":295,"low":439,"close":295,"change":182,"percent_change":183,"volume":903,"transactions":9,"vwap":295},"2022-10-14",10.019,11300,{"date":905,"open":295,"high":295,"low":364,"close":368,"change":436,"percent_change":262,"volume":906,"transactions":9,"vwap":368},"2022-10-13",13500,{"date":908,"open":364,"high":295,"low":364,"close":295,"change":320,"percent_change":321,"volume":782,"transactions":9,"vwap":295},"2022-10-12",{"date":910,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":814,"transactions":9,"vwap":364},"2022-10-11",{"date":912,"open":368,"high":368,"low":364,"close":364,"change":241,"percent_change":241,"volume":572,"transactions":9,"vwap":364},"2022-10-10",{"date":914,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":364},"2022-10-07",{"date":916,"open":364,"high":364,"low":364,"close":364,"change":241,"percent_change":241,"volume":853,"transactions":9,"vwap":364},"2022-10-06",{"date":918,"open":364,"high":287,"low":439,"close":364,"change":182,"percent_change":183,"volume":919,"transactions":9,"vwap":364},"2022-10-05",36200,{"date":921,"open":367,"high":922,"low":439,"close":922,"change":182,"percent_change":183,"volume":341,"transactions":9,"vwap":922},"2022-10-04",10.0050001,{"date":924,"open":367,"high":364,"low":439,"close":367,"change":110,"percent_change":301,"volume":925,"transactions":9,"vwap":367},"2022-10-03",69900,{"date":927,"open":364,"high":364,"low":367,"close":364,"change":241,"percent_change":241,"volume":928,"transactions":9,"vwap":364},"2022-09-30",8500,{"date":930,"open":931,"high":364,"low":367,"close":364,"change":320,"percent_change":321,"volume":932,"transactions":9,"vwap":364},"2022-09-29",10.0010004,18300,{"date":934,"open":364,"high":364,"low":367,"close":367,"change":241,"percent_change":241,"volume":935,"transactions":9,"vwap":367},"2022-09-28",2500,{"date":937,"open":367,"high":364,"low":367,"close":367,"change":241,"percent_change":241,"volume":938,"transactions":9,"vwap":367},"2022-09-27",36700,{"date":940,"open":367,"high":364,"low":439,"close":367,"change":212,"percent_change":213,"volume":941,"transactions":9,"vwap":367},"2022-09-26",65700,{"date":943,"open":367,"high":295,"low":367,"close":368,"change":280,"percent_change":281,"volume":944,"transactions":9,"vwap":368},"2022-09-23",971600,{"date":946,"open":364,"high":364,"low":367,"close":367,"change":241,"percent_change":241,"volume":947,"transactions":9,"vwap":367},"2022-09-22",314900,{"date":949,"open":367,"high":364,"low":367,"close":367,"change":950,"percent_change":204,"volume":951,"transactions":9,"vwap":367},"2022-09-21",-0.002,310500,{"date":953,"open":954,"high":364,"low":367,"close":955,"change":644,"percent_change":246,"volume":956,"transactions":9,"vwap":955},"2022-09-20",10.0039997,10.0019999,222300,{"date":958,"open":367,"high":364,"low":367,"close":367,"change":320,"percent_change":321,"volume":959,"transactions":9,"vwap":367},"2022-09-19",187200,{"date":961,"open":367,"high":364,"low":439,"close":439,"change":436,"percent_change":262,"volume":962,"transactions":9,"vwap":439},"2022-09-16",177800,{"date":964,"open":367,"high":367,"low":439,"close":965,"change":241,"percent_change":241,"volume":966,"transactions":9,"vwap":965},"2022-09-15",9.995,76300,{"date":968,"open":367,"high":367,"low":439,"close":965,"change":182,"percent_change":183,"volume":969,"transactions":9,"vwap":965},"2022-09-14",37300,{"date":971,"open":367,"high":367,"low":439,"close":439,"change":436,"percent_change":262,"volume":972,"transactions":9,"vwap":439},"2022-09-13",25400,{"date":974,"open":439,"high":367,"low":439,"close":965,"change":320,"percent_change":321,"volume":975,"transactions":9,"vwap":965},"2022-09-12",61200,{"date":977,"open":367,"high":367,"low":458,"close":425,"change":436,"percent_change":262,"volume":978,"transactions":9,"vwap":425},"2022-09-09",20800,{"date":980,"open":965,"high":367,"low":439,"close":439,"change":320,"percent_change":321,"volume":398,"transactions":9,"vwap":439},"2022-09-08",{"date":982,"open":965,"high":367,"low":458,"close":458,"change":110,"percent_change":301,"volume":351,"transactions":9,"vwap":458},"2022-09-07",{"date":984,"open":439,"high":965,"low":425,"close":439,"change":241,"percent_change":241,"volume":985,"transactions":9,"vwap":439},"2022-09-06",218500,{"date":987,"open":425,"high":439,"low":458,"close":439,"change":320,"percent_change":321,"volume":988,"transactions":9,"vwap":439},"2022-09-02",71700,{"date":990,"open":425,"high":425,"low":458,"close":458,"change":110,"percent_change":301,"volume":782,"transactions":9,"vwap":458},"2022-09-01",{"date":992,"open":458,"high":439,"low":458,"close":439,"change":280,"percent_change":281,"volume":993,"transactions":9,"vwap":439},"2022-08-31",17100,{"date":995,"open":425,"high":425,"low":444,"close":996,"change":436,"percent_change":262,"volume":997,"transactions":9,"vwap":996},"2022-08-30",9.975,309700,{"date":999,"open":458,"high":439,"low":458,"close":458,"change":241,"percent_change":241,"volume":1000,"transactions":9,"vwap":458},"2022-08-29",3600,{"date":1002,"open":458,"high":425,"low":458,"close":458,"change":241,"percent_change":241,"volume":546,"transactions":9,"vwap":458},"2022-08-26",{"date":1004,"open":458,"high":425,"low":458,"close":458,"change":241,"percent_change":241,"volume":1005,"transactions":9,"vwap":458},"2022-08-25",1700,{"date":1007,"open":458,"high":439,"low":458,"close":458,"change":807,"percent_change":320,"volume":853,"transactions":9,"vwap":458},"2022-08-24",{"date":1009,"open":444,"high":425,"low":444,"close":1010,"change":718,"percent_change":719,"volume":1011,"transactions":9,"vwap":1010},"2022-08-23",9.979,10300,{"date":1013,"open":444,"high":458,"low":444,"close":444,"change":241,"percent_change":241,"volume":1014,"transactions":9,"vwap":444},"2022-08-22",103200,{"date":1016,"open":444,"high":458,"low":444,"close":444,"change":241,"percent_change":241,"volume":1017,"transactions":9,"vwap":444},"2022-08-19",16200,{"date":1019,"open":439,"high":439,"low":444,"close":444,"change":241,"percent_change":241,"volume":782,"transactions":9,"vwap":444},"2022-08-18",{"date":1021,"open":458,"high":458,"low":444,"close":444,"change":241,"percent_change":241,"volume":455,"transactions":9,"vwap":444},"2022-08-17",{"date":1023,"open":614,"high":614,"low":444,"close":444,"change":241,"percent_change":241,"volume":1024,"transactions":9,"vwap":444},"2022-08-16",58900,{"date":1026,"open":1027,"high":458,"low":444,"close":444,"change":241,"percent_change":241,"volume":1028,"transactions":9,"vwap":444},"2022-08-15",9.971,900,{"date":1030,"open":458,"high":458,"low":444,"close":444,"change":320,"percent_change":321,"volume":792,"transactions":9,"vwap":444},"2022-08-12",{"date":1032,"open":479,"high":996,"low":479,"close":490,"change":320,"percent_change":321,"volume":1033,"transactions":9,"vwap":490},"2022-08-11",33300,{"date":1035,"open":479,"high":1036,"low":479,"close":479,"change":436,"percent_change":262,"volume":676,"transactions":9,"vwap":479},"2022-08-10",9.955,{"date":1038,"open":1036,"high":1036,"low":479,"close":1036,"change":182,"percent_change":183,"volume":1039,"transactions":9,"vwap":1036},"2022-08-09",8100,{"date":1041,"open":479,"high":490,"low":479,"close":479,"change":241,"percent_change":241,"volume":1005,"transactions":9,"vwap":479},"2022-08-08",{"date":1043,"open":1036,"high":1036,"low":479,"close":479,"change":950,"percent_change":204,"volume":1044,"transactions":9,"vwap":479},"2022-08-05",3000,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":644,"percent_change":246,"volume":476,"transactions":9,"vwap":1047},"2022-08-04",9.952,{"date":1049,"open":479,"high":1036,"low":479,"close":479,"change":320,"percent_change":321,"volume":1050,"transactions":9,"vwap":479},"2022-08-03",6700,{"date":1052,"open":479,"high":490,"low":475,"close":475,"change":241,"percent_change":241,"volume":890,"transactions":9,"vwap":475},"2022-08-02",{"date":1054,"open":1055,"high":479,"low":475,"close":475,"change":110,"percent_change":301,"volume":357,"transactions":9,"vwap":475},"2022-08-01",9.942,{"date":1057,"open":479,"high":479,"low":475,"close":479,"change":241,"percent_change":241,"volume":1058,"transactions":9,"vwap":479},"2022-07-29",4900,{"date":1060,"open":479,"high":490,"low":475,"close":479,"change":320,"percent_change":321,"volume":1061,"transactions":9,"vwap":479},"2022-07-28",21000,{"date":1063,"open":475,"high":491,"low":475,"close":475,"change":1064,"percent_change":110,"volume":1065,"transactions":9,"vwap":475},"2022-07-27",-0.001,100200,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":807,"percent_change":320,"volume":511,"transactions":9,"vwap":1068},"2022-07-26",9.941,{"date":1070,"open":475,"high":589,"low":475,"close":475,"change":241,"percent_change":241,"volume":572,"transactions":9,"vwap":475},"2022-07-25",{"date":1072,"open":475,"high":475,"low":475,"close":475,"change":182,"percent_change":183,"volume":1073,"transactions":9,"vwap":475},"2022-07-22",4400,{"date":1075,"open":557,"high":557,"low":557,"close":557,"change":182,"percent_change":183,"volume":332,"transactions":9,"vwap":557},"2022-07-20",{"date":1077,"open":1078,"high":1079,"low":498,"close":498,"change":110,"percent_change":301,"volume":1080,"transactions":9,"vwap":498},"2022-07-19",9.931,9.932,19300,{"date":1082,"open":498,"high":475,"low":541,"close":475,"change":320,"percent_change":321,"volume":1083,"transactions":9,"vwap":475},"2022-07-18",105300,{"date":1085,"open":498,"high":475,"low":541,"close":498,"change":241,"percent_change":241,"volume":628,"transactions":9,"vwap":498},"2022-07-15",{"date":1087,"open":498,"high":475,"low":498,"close":498,"change":110,"percent_change":301,"volume":1088,"transactions":9,"vwap":498},"2022-07-14",24500,{"date":1090,"open":498,"high":475,"low":498,"close":475,"change":320,"percent_change":321,"volume":472,"transactions":9,"vwap":475},"2022-07-13",{"date":1092,"open":498,"high":475,"low":541,"close":498,"change":241,"percent_change":241,"volume":1093,"transactions":9,"vwap":498},"2022-07-12",308700,{"date":1095,"open":541,"high":498,"low":541,"close":498,"change":320,"percent_change":321,"volume":1096,"transactions":9,"vwap":498},"2022-07-11",4600,{"date":1098,"open":541,"high":541,"low":541,"close":541,"change":241,"percent_change":241,"volume":782,"transactions":9,"vwap":541},"2022-07-08",{"date":1100,"open":541,"high":1101,"low":635,"close":541,"change":436,"percent_change":262,"volume":1102,"transactions":9,"vwap":541},"2022-07-07",9.929,2300,{"date":1104,"open":541,"high":498,"low":541,"close":1105,"change":182,"percent_change":183,"volume":455,"transactions":9,"vwap":1105},"2022-07-06",9.925,{"date":1107,"open":635,"high":498,"low":635,"close":541,"change":320,"percent_change":321,"volume":1108,"transactions":9,"vwap":541},"2022-07-05",66400,{"date":1110,"open":631,"high":541,"low":514,"close":635,"change":320,"percent_change":321,"volume":1111,"transactions":9,"vwap":635},"2022-07-01",55900,{"date":1113,"open":635,"high":635,"low":514,"close":514,"change":241,"percent_change":241,"volume":1114,"transactions":9,"vwap":514},"2022-06-30",227200,{"date":1116,"open":1117,"high":1117,"low":514,"close":514,"change":241,"percent_change":241,"volume":1118,"transactions":9,"vwap":514},"2022-06-29",9.905,35500,{"date":1120,"open":514,"high":514,"low":514,"close":514,"change":110,"percent_change":301,"volume":935,"transactions":9,"vwap":514},"2022-06-28",{"date":1122,"open":514,"high":635,"low":514,"close":635,"change":241,"percent_change":241,"volume":745,"transactions":9,"vwap":635},"2022-06-27",{"date":1124,"open":514,"high":635,"low":514,"close":635,"change":182,"percent_change":183,"volume":775,"transactions":9,"vwap":635},"2022-06-24",{"date":1126,"open":529,"high":635,"low":529,"close":1117,"change":182,"percent_change":183,"volume":1127,"transactions":9,"vwap":1117},"2022-06-23",5800,{"date":1129,"open":514,"high":514,"low":514,"close":514,"change":241,"percent_change":241,"volume":1028,"transactions":9,"vwap":514},"2022-06-22",{"date":1131,"open":529,"high":1117,"low":529,"close":514,"change":320,"percent_change":321,"volume":1132,"transactions":9,"vwap":514},"2022-06-21",5900,{"date":1134,"open":529,"high":529,"low":1135,"close":529,"change":241,"percent_change":241,"volume":1136,"transactions":9,"vwap":529},"2022-06-17",9.885,56700,{"date":1138,"open":514,"high":1139,"low":529,"close":529,"change":110,"percent_change":301,"volume":1140,"transactions":9,"vwap":529},"2022-06-16",9.901,24700,{"date":1142,"open":1117,"high":1117,"low":514,"close":514,"change":241,"percent_change":241,"volume":782,"transactions":9,"vwap":514},"2022-06-15",{"date":1144,"open":514,"high":1117,"low":514,"close":514,"change":241,"percent_change":241,"volume":1145,"transactions":9,"vwap":514},"2022-06-14",44600,{"date":1147,"open":514,"high":514,"low":514,"close":514,"change":241,"percent_change":241,"volume":1148,"transactions":9,"vwap":514},"2022-06-13",21500,{"date":1150,"open":1151,"high":514,"low":529,"close":514,"change":320,"percent_change":321,"volume":1073,"transactions":9,"vwap":514},"2022-06-10",9.892,{"date":1153,"open":529,"high":514,"low":529,"close":529,"change":204,"percent_change":205,"volume":792,"transactions":9,"vwap":529},"2022-06-09",{"date":1155,"open":1139,"high":635,"low":514,"close":635,"change":246,"percent_change":247,"volume":767,"transactions":9,"vwap":635},"2022-06-08",{"date":1157,"open":514,"high":635,"low":529,"close":529,"change":241,"percent_change":241,"volume":1158,"transactions":9,"vwap":529},"2022-06-07",131500,{"date":1160,"open":514,"high":514,"low":529,"close":529,"change":110,"percent_change":301,"volume":1161,"transactions":9,"vwap":529},"2022-06-06",2800,{"date":1163,"open":529,"high":514,"low":529,"close":514,"change":241,"percent_change":241,"volume":1164,"transactions":9,"vwap":514},"2022-06-03",27400,{"date":1166,"open":1167,"high":514,"low":1167,"close":514,"change":110,"percent_change":301,"volume":814,"transactions":9,"vwap":514},"2022-06-02",9.891,{"date":1169,"open":674,"high":635,"low":674,"close":635,"change":246,"percent_change":247,"volume":1170,"transactions":9,"vwap":635},"2022-06-01",4500,{"date":1172,"open":529,"high":514,"low":529,"close":529,"change":241,"percent_change":241,"volume":932,"transactions":9,"vwap":529},"2022-05-31",{"date":1174,"open":529,"high":514,"low":674,"close":529,"change":320,"percent_change":321,"volume":1175,"transactions":9,"vwap":529},"2022-05-27",256900,{"date":1177,"open":529,"high":529,"low":674,"close":674,"change":241,"percent_change":241,"volume":172,"transactions":9,"vwap":674},"2022-05-26",{"date":1179,"open":674,"high":674,"low":674,"close":674,"change":1064,"percent_change":110,"volume":890,"transactions":9,"vwap":674},"2022-05-25",{"date":1181,"open":673,"high":1182,"low":673,"close":1183,"change":807,"percent_change":320,"volume":1184,"transactions":9,"vwap":1183},"2022-05-24",9.884,9.881,3800,{"date":1186,"open":674,"high":674,"low":673,"close":674,"change":241,"percent_change":241,"volume":1127,"transactions":9,"vwap":674},"2022-05-23",{"date":1188,"open":529,"high":529,"low":673,"close":674,"change":241,"percent_change":241,"volume":1189,"transactions":9,"vwap":674},"2022-05-20",13200,{"date":1191,"open":674,"high":674,"low":1192,"close":674,"change":241,"percent_change":241,"volume":1193,"transactions":9,"vwap":674},"2022-05-19",9.875,41600,{"date":1195,"open":1196,"high":674,"low":673,"close":674,"change":241,"percent_change":241,"volume":1197,"transactions":9,"vwap":674},"2022-05-18",9.872,106800,{"date":1199,"open":673,"high":674,"low":673,"close":674,"change":320,"percent_change":321,"volume":348,"transactions":9,"vwap":674},"2022-05-17",{"date":1201,"open":673,"high":674,"low":673,"close":673,"change":241,"percent_change":241,"volume":899,"transactions":9,"vwap":673},"2022-05-16",{"date":1203,"open":514,"high":514,"low":675,"close":673,"change":241,"percent_change":241,"volume":1204,"transactions":9,"vwap":673},"2022-05-13",496800,{"date":1206,"open":673,"high":1135,"low":679,"close":673,"change":241,"percent_change":241,"volume":1207,"transactions":9,"vwap":673},"2022-05-12",683600,{"date":1209,"open":674,"high":1135,"low":673,"close":673,"change":110,"percent_change":301,"volume":1210,"transactions":9,"vwap":673},"2022-05-11",15500,{"date":1212,"open":514,"high":514,"low":674,"close":674,"change":212,"percent_change":213,"volume":1213,"transactions":9,"vwap":674},"2022-05-10",216600,{"date":1215,"open":1216,"high":514,"low":674,"close":1216,"change":182,"percent_change":183,"volume":1217,"transactions":9,"vwap":1216},"2022-05-09",9.895,32800,{"date":1219,"open":1216,"high":514,"low":1220,"close":529,"change":110,"percent_change":301,"volume":1221,"transactions":9,"vwap":529},"2022-05-06",9.882,8200,{"date":1223,"open":514,"high":514,"low":529,"close":514,"change":182,"percent_change":183,"volume":1224,"transactions":9,"vwap":514},"2022-05-05",15100,{"date":1226,"open":674,"high":514,"low":674,"close":1216,"change":280,"percent_change":281,"volume":1227,"transactions":9,"vwap":1216},"2022-05-04",14600,{"date":1229,"open":529,"high":529,"low":674,"close":674,"change":241,"percent_change":241,"volume":814,"transactions":9,"vwap":674},"2022-05-03",{"date":1231,"open":674,"high":529,"low":674,"close":674,"change":241,"percent_change":241,"volume":1221,"transactions":9,"vwap":674},"2022-05-02",{"date":1233,"open":674,"high":529,"low":674,"close":674,"change":241,"percent_change":241,"volume":1234,"transactions":9,"vwap":674},"2022-05-01",8248,{"date":1236,"open":674,"high":514,"low":674,"close":674,"change":1064,"percent_change":110,"volume":1237,"transactions":9,"vwap":674},"2022-04-29",32300,{"date":1239,"open":674,"high":1183,"low":674,"close":1183,"change":807,"percent_change":320,"volume":1240,"transactions":9,"vwap":1183},"2022-04-28",1600,{"date":1242,"open":529,"high":1167,"low":674,"close":674,"change":241,"percent_change":241,"volume":1243,"transactions":9,"vwap":674},"2022-04-27",12700,{"date":1245,"open":529,"high":514,"low":674,"close":674,"change":110,"percent_change":301,"volume":1246,"transactions":9,"vwap":674},"2022-04-26",39300,{"date":1248,"open":529,"high":514,"low":674,"close":529,"change":320,"percent_change":321,"volume":628,"transactions":9,"vwap":529},"2022-04-25",{"date":1250,"open":674,"high":674,"low":674,"close":674,"change":110,"percent_change":301,"volume":348,"transactions":9,"vwap":674},"2022-04-22",{"date":1252,"open":1183,"high":529,"low":674,"close":529,"change":320,"percent_change":321,"volume":1253,"transactions":9,"vwap":529},"2022-04-21",24400,{"date":1255,"open":674,"high":1151,"low":674,"close":674,"change":241,"percent_change":241,"volume":1256,"transactions":9,"vwap":674},"2022-04-20",137900,{"date":1258,"open":674,"high":514,"low":674,"close":674,"change":241,"percent_change":241,"volume":928,"transactions":9,"vwap":674},"2022-04-19",{"date":1260,"open":674,"high":674,"low":673,"close":674,"change":110,"percent_change":301,"volume":1261,"transactions":9,"vwap":674},"2022-04-18",20600,{"date":1263,"open":529,"high":529,"low":674,"close":529,"change":280,"percent_change":281,"volume":351,"transactions":9,"vwap":529},"2022-04-14",{"date":1265,"open":674,"high":529,"low":1192,"close":1192,"change":436,"percent_change":262,"volume":1266,"transactions":9,"vwap":1192},"2022-04-13",2700,{"date":1268,"open":674,"high":529,"low":674,"close":674,"change":241,"percent_change":241,"volume":1269,"transactions":9,"vwap":674},"2022-04-12",3900,{"date":1271,"open":674,"high":674,"low":674,"close":674,"change":320,"percent_change":321,"volume":1272,"transactions":9,"vwap":674},"2022-04-11",1900,{"date":1274,"open":673,"high":674,"low":679,"close":673,"change":110,"percent_change":301,"volume":1275,"transactions":9,"vwap":673},"2022-04-08",16400,{"date":1277,"open":674,"high":674,"low":673,"close":674,"change":241,"percent_change":241,"volume":1278,"transactions":9,"vwap":674},"2022-04-07",8800,{"date":1280,"open":673,"high":674,"low":679,"close":674,"change":320,"percent_change":321,"volume":1281,"transactions":9,"vwap":674},"2022-04-06",13400,{"date":1283,"open":679,"high":1192,"low":687,"close":673,"change":241,"percent_change":241,"volume":1284,"transactions":9,"vwap":673},"2022-04-05",9000,{"date":1286,"open":679,"high":673,"low":679,"close":673,"change":241,"percent_change":241,"volume":1287,"transactions":9,"vwap":673},"2022-04-04",97300,{"date":1289,"open":673,"high":673,"low":675,"close":673,"change":320,"percent_change":321,"volume":1269,"transactions":9,"vwap":673},"2022-04-01",{"date":1291,"open":687,"high":674,"low":687,"close":679,"change":320,"percent_change":321,"volume":1292,"transactions":9,"vwap":679},"2022-03-31",12600,{"date":177,"open":673,"high":674,"low":687,"close":687,"change":204,"percent_change":205,"volume":993,"transactions":9,"vwap":687}]