[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-III":3,"homepage-market-summary":35,"stock-historical-III":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"III","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Information Services Group, Inc.","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Information Services Group Inc is an AI-centered technology research and advisory firm providing digital transformation and technology advisory services that help organizations optimize performance, reduce costs, and accelerate innovation. The Company's expertise includes sourcing advisory, cloud and data analytics, managed governance and risk services, network and software advisory, technology strategy and operations design, change management, and market intelligence, serving both private- and public-sector clients globally. It operates in one segment, fact-based sourcing advisory services, and operates principally in the Americas, with generate maximum revenue in Europe and the Asia Pacific.","1,500","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1579,0.18,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.7,5.77,5.8,5.625,5.74,-0.04,-0.7,212309.095023,2752,5.6842,6.45,3.74,264958.925352708,72.3,4942,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"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",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},3.57,251390,91757331.338177,56.59,"2025-04-22",[187,188,198,208,217,228,238,248,256,263,271,281,291,301,308,316,325,335,346,355,364,372,380,387,392,401,409,418,426,435,442,450,459,465,473,480,488,494,501,506,512,521,530,538,549,559,569,576,586,595,604,613,624,634,641,647,651,655,659,664,669,675,680,684,689,695,700,703,707,712,715,719,723,728,734,737,741,746,752,759,764,768,772,776,783,788,795,801,807,811,816,822,827,833,837,841,847,853,856,860,864,868,872,875,879,882,885,888,893,897,900,904,908,913,917,921,924,928,932,935,938,942,945,949,953,956,959,963,967,972,977,983,987,991,994,997,1002,1006,1010,1014,1018,1021,1025,1028,1032,1038,1043,1049,1056,1062,1066,1071,1077,1085,1089,1095,1101,1106,1110,1115,1118,1124,1130,1134,1138,1142,1146,1152,1157,1166,1171,1178,1184,1189,1195,1202,1205,1209,1214,1221,1228,1232,1238,1244,1250,1255,1260,1264,1268,1273,1276,1281,1286,1291,1295,1299,1304,1307,1311,1315,1320,1324,1329,1332,1336,1341,1344,1348,1354,1360,1364,1368,1373,1376,1380,1384,1387,1391,1395,1399,1403,1406,1409,1412,1415,1419,1424,1428,1433,1437,1442,1445,1449,1453,1456,1460,1464,1467,1471,1475,1478,1482,1486,1491,1495,1498,1502,1506,1510,1514,1516,1520,1523,1526,1530,1534,1538,1542,1546,1550,1553,1557,1561,1565,1569,1572,1575,1579,1582,1585,1588,1591,1595,1598,1600,1604,1608,1612,1616,1620,1624,1629,1633,1637,1640,1645,1649,1652,1655,1661,1664,1667,1670,1673,1676,1680,1683,1687,1691,1694,1697,1701,1705,1709,1712,1716,1720,1723,1727,1731,1735,1738,1742,1745,1749,1752,1755,1758,1761,1765,1768,1772,1775,1779,1783,1786,1789,1793,1797,1801,1804,1808,1811,1815,1819,1823,1826,1829,1832,1835,1839,1842,1846,1849,1852,1856,1860,1864,1868,1872,1876,1879,1884,1888,1891,1895,1899,1903,1907,1910,1913,1918,1923,1928,1933],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",5.58,5.7842,5.57,0.21,3.8,284837.14649,3754,5.715,{"date":199,"open":200,"high":192,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",5.43,5.4,5.53,0.1,1.84,365657.044146,4262,5.5196,{"date":209,"open":210,"high":211,"low":212,"close":200,"change":112,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",5.36,5.485,5.355,1.12,316910.790935,4618,5.4319,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",5.21,5.44,5.12,5.37,0.11,2.09,539150.226928,4549,5.3239,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":117,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",5.3,5.385,5.24,5.26,-0.19,305800.131009,3360,5.2884,{"date":239,"open":210,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",5.39,5.2118,5.27,-0.08,-1.5,210376.6623,3553,5.2698,{"date":249,"open":250,"high":231,"low":242,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",5.34,5.35,0,152623.0162,2757,5.3484,{"date":257,"open":201,"high":258,"low":259,"close":251,"change":117,"percent_change":234,"volume":260,"transactions":261,"vwap":262},"2026-09-22",5.42,5.325,161897.4944,2183,5.372,{"date":264,"open":265,"high":231,"low":219,"close":210,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",5.23,0.17,3.28,166908.557688,2503,5.3347,{"date":272,"open":233,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",5.335,5.18,5.19,-0.09,-1.7,573956.654864,4562,5.2167,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",5.33,5.245,5.28,0.01,0.19,140453.450143,2891,5.2861,{"date":292,"open":293,"high":294,"low":295,"close":242,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",5.41,5.45,5.255,-0.11,-2.04,244515.56072,4140,5.2912,{"date":302,"open":303,"high":220,"low":303,"close":304,"change":252,"percent_change":252,"volume":305,"transactions":306,"vwap":307},"2026-09-15",5.32,5.38,164706.605245,3679,5.3861,{"date":309,"open":310,"high":311,"low":310,"close":304,"change":287,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",5.2,5.425,3.66,240287.095934,3374,5.3552,{"date":317,"open":221,"high":318,"low":319,"close":275,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",5.2055,5.09,0.12,2.37,159869.762973,2777,5.183,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":286,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",5.04,5.125,5.035,5.07,0.2,144440.92631,2385,5.0741,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",5.08,5.1259,5.011,5.06,-0.03,-0.59,175602.154435,3340,5.0671,{"date":347,"open":348,"high":348,"low":349,"close":319,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",5.15,5,-0.1,-1.93,134345.333661,2709,5.0766,{"date":356,"open":357,"high":358,"low":359,"close":275,"change":112,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",5.05,5.22,5.0117,1.17,264936.279125,2645,5.1618,{"date":365,"open":366,"high":275,"low":366,"close":367,"change":203,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",5.1,5.13,1.99,133271.976744,1919,5.1524,{"date":373,"open":340,"high":374,"low":375,"close":376,"change":341,"percent_change":342,"volume":377,"transactions":378,"vwap":379},"2026-09-02",5.16,4.98,5.03,202045.908916,3180,5.0629,{"date":381,"open":337,"high":358,"low":376,"close":340,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",-0.06,-1.17,284280.029578,5021,5.1105,{"date":388,"open":366,"high":275,"low":357,"close":221,"change":117,"percent_change":234,"volume":389,"transactions":390,"vwap":391},"2026-08-31",217692.789701,3039,5.0984,{"date":393,"open":357,"high":394,"low":395,"close":367,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",5.185,5.015,0.09,1.79,177907.029987,2304,5.1387,{"date":402,"open":340,"high":319,"low":403,"close":327,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",4.92,0.08,1.61,205415.255951,2742,5.0443,{"date":410,"open":357,"high":357,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",4.89,4.96,-0.12,-2.36,135103.046487,2412,4.9417,{"date":419,"open":420,"high":319,"low":421,"close":337,"change":223,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",4.97,4.945,2.21,102927.500759,1761,5.0093,{"date":427,"open":428,"high":340,"low":429,"close":420,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",4.94,4.935,0.04,0.81,144800.192532,2409,4.9966,{"date":436,"open":420,"high":437,"low":411,"close":438,"change":252,"percent_change":252,"volume":439,"transactions":440,"vwap":441},"2026-08-21",4.99,4.93,132269.2585,2491,4.9414,{"date":443,"open":438,"high":428,"low":444,"close":438,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",4.83,-0.02,-0.4,159290.11527,2488,4.9027,{"date":451,"open":375,"high":452,"low":403,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",5.02,4.95,0.02,0.41,196508.165236,2896,4.966,{"date":460,"open":428,"high":357,"low":438,"close":438,"change":117,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",-0.2,208890.904733,3520,4.9826,{"date":466,"open":366,"high":367,"low":467,"close":428,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",4.835,-0.22,-4.26,350683.445732,5357,4.9356,{"date":474,"open":348,"high":475,"low":476,"close":374,"change":117,"percent_change":234,"volume":477,"transactions":478,"vwap":479},"2026-08-14",5.189,5.11,186780.175058,4116,5.1574,{"date":481,"open":275,"high":482,"low":437,"close":483,"change":454,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",5.25,5.17,0.39,275980.688381,3999,5.1054,{"date":489,"open":221,"high":490,"low":376,"close":348,"change":117,"percent_change":234,"volume":491,"transactions":492,"vwap":493},"2026-08-12",5.225,225155.03669,3793,5.1228,{"date":495,"open":274,"high":310,"low":496,"close":374,"change":445,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",5.0491,-0.39,209545.248399,4461,5.1396,{"date":502,"open":275,"high":210,"low":476,"close":274,"change":117,"percent_change":234,"volume":503,"transactions":504,"vwap":505},"2026-08-10",393301.544895,6391,5.1999,{"date":507,"open":437,"high":482,"low":508,"close":275,"change":287,"percent_change":194,"volume":509,"transactions":510,"vwap":511},"2026-08-07",4.84,463399.831838,5734,5.1152,{"date":513,"open":514,"high":515,"low":516,"close":349,"change":164,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",4.45,5.01,4.435,17.37,742801.547795,7689,4.8858,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":413,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",4.41,4.205,4.26,-2.74,206342.306894,2995,4.2835,{"date":531,"open":525,"high":532,"low":525,"close":533,"change":396,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",4.39,4.38,2.1,180953.960064,2479,4.3461,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",4.21,4.3,4.185,4.29,0.13,3.12,147400.06177,2483,4.2499,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":430,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",4.1,4.18,4.09,4.16,0.97,122834.541275,2784,4.1432,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",4.255,4.06,4.12,-0.14,-3.29,168785.437101,1972,4.1176,{"date":570,"open":552,"high":571,"low":552,"close":525,"change":223,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",4.305,2.65,180810.525895,2894,4.2619,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",4.02,4.2,4.15,0.135,3.36,184797.574657,2826,4.1427,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":578,"volume":592,"transactions":593,"vwap":594},"2026-07-27",3.9,4.035,4.015,0.155,160165.832498,2557,3.9661,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":454,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",3.84,3.92,3.86,0.52,136018.902839,2016,3.883,{"date":605,"open":606,"high":607,"low":608,"close":597,"change":350,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",3.89,3.915,3.765,-2.54,297273.384296,3631,3.8204,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",3.97,3.975,3.88,3.94,-0.05,-1.25,263503.7353,3102,3.9283,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":619,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",4.04,4.0943,3.91,3.99,-1.24,200776.969577,2833,3.9632,{"date":635,"open":615,"high":553,"low":628,"close":626,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",0.05,1.25,218234.4243,3110,4.0182,{"date":642,"open":643,"high":562,"low":644,"close":629,"change":296,"percent_change":645,"volume":646,"transactions":9,"vwap":629},"2026-07-17",4.05,3.95,-2.68,196700,{"date":648,"open":615,"high":563,"low":615,"close":551,"change":544,"percent_change":649,"volume":650,"transactions":9,"vwap":551},"2026-07-16",3.27,166800,{"date":652,"open":644,"high":643,"low":653,"close":615,"change":430,"percent_change":94,"volume":654,"transactions":9,"vwap":615},"2026-07-15",3.93,210000,{"date":656,"open":626,"high":553,"low":653,"close":653,"change":564,"percent_change":657,"volume":658,"transactions":9,"vwap":653},"2026-07-14",-3.44,131100,{"date":660,"open":644,"high":580,"low":618,"close":661,"change":662,"percent_change":553,"volume":663,"transactions":9,"vwap":661},"2026-07-13",4.07,0.16,316200,{"date":665,"open":661,"high":551,"low":628,"close":628,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":628},"2026-07-10",-0.16,-3.93,147800,{"date":670,"open":671,"high":672,"low":673,"close":661,"change":454,"percent_change":58,"volume":674,"transactions":9,"vwap":661},"2026-07-09",4.03,4.23,4,109400,{"date":676,"open":661,"high":677,"low":626,"close":643,"change":117,"percent_change":678,"volume":679,"transactions":9,"vwap":643},"2026-07-08",4.11,-0.25,236300,{"date":681,"open":672,"high":672,"low":643,"close":562,"change":25,"percent_change":682,"volume":683,"transactions":9,"vwap":562},"2026-07-07",-0.98,136700,{"date":685,"open":563,"high":580,"low":686,"close":551,"change":117,"percent_change":687,"volume":688,"transactions":9,"vwap":551},"2026-07-06",4.08,-0.24,171800,{"date":690,"open":691,"high":692,"low":643,"close":677,"change":243,"percent_change":693,"volume":694,"transactions":9,"vwap":677},"2026-07-02",4.19,4.22,-1.91,154300,{"date":696,"open":677,"high":697,"low":677,"close":691,"change":404,"percent_change":698,"volume":699,"transactions":9,"vwap":691},"2026-07-01",4.25,1.95,149300,{"date":701,"open":551,"high":563,"low":578,"close":677,"change":454,"percent_change":58,"volume":702,"transactions":9,"vwap":677},"2026-06-30",248300,{"date":704,"open":692,"high":692,"low":671,"close":553,"change":296,"percent_change":705,"volume":706,"transactions":9,"vwap":553},"2026-06-29",-2.62,491700,{"date":708,"open":661,"high":672,"low":643,"close":579,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":579},"2026-06-26",0.14,3.45,1428100,{"date":713,"open":563,"high":552,"low":626,"close":562,"change":25,"percent_change":682,"volume":714,"transactions":9,"vwap":562},"2026-06-25",176800,{"date":716,"open":562,"high":554,"low":626,"close":551,"change":636,"percent_change":717,"volume":718,"transactions":9,"vwap":551},"2026-06-24",1.23,241600,{"date":720,"open":615,"high":553,"low":615,"close":643,"change":112,"percent_change":721,"volume":722,"transactions":9,"vwap":643},"2026-06-23",1.5,161100,{"date":724,"open":629,"high":626,"low":725,"close":629,"change":445,"percent_change":726,"volume":727,"transactions":9,"vwap":629},"2026-06-22",3.87,-0.5,335200,{"date":729,"open":554,"high":554,"low":629,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",4.01,-0.15,-3.61,359100,{"date":735,"open":551,"high":552,"low":553,"close":554,"change":430,"percent_change":555,"volume":736,"transactions":9,"vwap":554},"2026-06-17",146900,{"date":738,"open":553,"high":691,"low":686,"close":563,"change":739,"percent_change":43,"volume":740,"transactions":9,"vwap":563},"2026-06-16",0.03,222300,{"date":742,"open":743,"high":543,"low":686,"close":553,"change":413,"percent_change":744,"volume":745,"transactions":9,"vwap":553},"2026-06-15",4.27,-2.85,161600,{"date":747,"open":743,"high":748,"low":540,"close":540,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":540},"2026-06-12",4.31,-0.07,-1.64,146800,{"date":753,"open":543,"high":754,"low":755,"close":756,"change":117,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-11",4.32,4.24,4.28,-0.23,167100,{"date":760,"open":692,"high":754,"low":579,"close":543,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":543},"2026-06-10",0.07,1.66,193000,{"date":765,"open":543,"high":543,"low":686,"close":692,"change":341,"percent_change":766,"volume":767,"transactions":9,"vwap":692},"2026-06-09",-0.71,267900,{"date":769,"open":525,"high":754,"low":755,"close":697,"change":286,"percent_change":770,"volume":771,"transactions":9,"vwap":697},"2026-06-08",0.24,193200,{"date":773,"open":525,"high":543,"low":540,"close":755,"change":350,"percent_change":774,"volume":775,"transactions":9,"vwap":755},"2026-06-05",-2.3,179400,{"date":777,"open":778,"high":779,"low":748,"close":780,"change":286,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-04",4.33,4.44,4.34,0.23,185000,{"date":784,"open":785,"high":785,"low":754,"close":778,"change":461,"percent_change":786,"volume":787,"transactions":9,"vwap":778},"2026-06-03",4.53,-4.42,311700,{"date":789,"open":790,"high":791,"low":792,"close":785,"change":454,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-06-02",4.5,4.54,4.43,0.44,236700,{"date":796,"open":790,"high":797,"low":798,"close":799,"change":252,"percent_change":252,"volume":800,"transactions":9,"vwap":799},"2026-06-01",4.57,4.48,4.51,148200,{"date":802,"open":803,"high":804,"low":798,"close":799,"change":445,"percent_change":805,"volume":806,"transactions":9,"vwap":799},"2026-05-29",4.52,4.58,-0.44,212300,{"date":808,"open":798,"high":809,"low":779,"close":785,"change":454,"percent_change":793,"volume":810,"transactions":9,"vwap":785},"2026-05-28",4.61,278500,{"date":812,"open":813,"high":814,"low":813,"close":799,"change":266,"percent_change":598,"volume":815,"transactions":9,"vwap":799},"2026-05-27",4.35,4.55,234600,{"date":817,"open":818,"high":819,"low":543,"close":780,"change":350,"percent_change":820,"volume":821,"transactions":9,"vwap":780},"2026-05-26",4.47,4.49,-2.25,236200,{"date":823,"open":743,"high":824,"low":743,"close":779,"change":761,"percent_change":825,"volume":826,"transactions":9,"vwap":779},"2026-05-22",4.46,1.6,373700,{"date":828,"open":748,"high":829,"low":543,"close":830,"change":382,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-21",4.4,4.37,-1.35,176200,{"date":834,"open":754,"high":819,"low":743,"close":792,"change":320,"percent_change":835,"volume":836,"transactions":9,"vwap":792},"2026-05-20",2.78,233400,{"date":838,"open":540,"high":778,"low":579,"close":748,"change":404,"percent_change":839,"volume":840,"transactions":9,"vwap":748},"2026-05-19",1.89,258600,{"date":842,"open":843,"high":697,"low":844,"close":672,"change":223,"percent_change":845,"volume":846,"transactions":9,"vwap":672},"2026-05-18",4.14,4.13,2.67,239800,{"date":848,"open":849,"high":697,"low":686,"close":563,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":563},"2026-05-15",4.17,-0.13,-3.06,456500,{"date":854,"open":743,"high":813,"low":849,"close":697,"change":117,"percent_change":757,"volume":855,"transactions":9,"vwap":697},"2026-05-14",342500,{"date":857,"open":756,"high":543,"low":563,"close":525,"change":454,"percent_change":858,"volume":859,"transactions":9,"vwap":525},"2026-05-13",0.47,385000,{"date":861,"open":554,"high":543,"low":677,"close":755,"change":203,"percent_change":862,"volume":863,"transactions":9,"vwap":755},"2026-05-12",2.42,561300,{"date":865,"open":643,"high":554,"low":653,"close":843,"change":203,"percent_change":866,"volume":867,"transactions":9,"vwap":843},"2026-05-11",2.48,314200,{"date":869,"open":541,"high":830,"low":615,"close":626,"change":850,"percent_change":870,"volume":871,"transactions":9,"vwap":626},"2026-05-08",-3.12,399700,{"date":873,"open":580,"high":672,"low":843,"close":849,"change":739,"percent_change":874,"volume":699,"transactions":9,"vwap":849},"2026-05-07",0.72,{"date":876,"open":552,"high":691,"low":553,"close":843,"change":445,"percent_change":877,"volume":878,"transactions":9,"vwap":843},"2026-05-06",-0.48,172200,{"date":880,"open":554,"high":849,"low":686,"close":554,"change":430,"percent_change":555,"volume":881,"transactions":9,"vwap":554},"2026-05-05",106200,{"date":883,"open":677,"high":697,"low":553,"close":563,"change":286,"percent_change":770,"volume":884,"transactions":9,"vwap":563},"2026-05-04",200300,{"date":886,"open":686,"high":580,"low":686,"close":677,"change":739,"percent_change":164,"volume":887,"transactions":9,"vwap":677},"2026-05-01",124000,{"date":889,"open":578,"high":677,"low":890,"close":686,"change":430,"percent_change":891,"volume":892,"transactions":9,"vwap":686},"2026-04-30",3.98,0.99,136300,{"date":894,"open":563,"high":563,"low":615,"close":626,"change":243,"percent_change":895,"volume":896,"transactions":9,"vwap":626},"2026-04-29",-1.94,176000,{"date":898,"open":661,"high":563,"low":730,"close":563,"change":636,"percent_change":717,"volume":899,"transactions":9,"vwap":563},"2026-04-28",149100,{"date":901,"open":553,"high":844,"low":643,"close":661,"change":619,"percent_change":902,"volume":903,"transactions":9,"vwap":661},"2026-04-27",-1.21,133600,{"date":905,"open":730,"high":563,"low":673,"close":563,"change":223,"percent_change":906,"volume":907,"transactions":9,"vwap":563},"2026-04-24",2.74,200000,{"date":909,"open":692,"high":755,"low":910,"close":730,"change":678,"percent_change":911,"volume":912,"transactions":9,"vwap":730},"2026-04-23",3.96,-5.87,217600,{"date":914,"open":697,"high":541,"low":540,"close":525,"change":739,"percent_change":915,"volume":916,"transactions":9,"vwap":525},"2026-04-22",0.71,158400,{"date":918,"open":780,"high":830,"low":692,"close":672,"change":350,"percent_change":919,"volume":920,"transactions":9,"vwap":672},"2026-04-21",-2.31,158500,{"date":922,"open":525,"high":813,"low":672,"close":778,"change":636,"percent_change":360,"volume":923,"transactions":9,"vwap":778},"2026-04-20",216900,{"date":925,"open":540,"high":543,"low":540,"close":756,"change":223,"percent_change":926,"volume":927,"transactions":9,"vwap":756},"2026-04-17",2.64,269200,{"date":929,"open":551,"high":552,"low":686,"close":849,"change":761,"percent_change":930,"volume":931,"transactions":9,"vwap":849},"2026-04-16",1.71,153900,{"date":933,"open":661,"high":554,"low":661,"close":551,"change":739,"percent_change":164,"volume":934,"transactions":9,"vwap":551},"2026-04-15",194600,{"date":936,"open":562,"high":563,"low":673,"close":661,"change":117,"percent_change":678,"volume":937,"transactions":9,"vwap":661},"2026-04-14",191100,{"date":939,"open":653,"high":553,"low":653,"close":686,"change":709,"percent_change":940,"volume":941,"transactions":9,"vwap":686},"2026-04-13",3.55,226900,{"date":943,"open":730,"high":730,"low":606,"close":618,"change":382,"percent_change":244,"volume":944,"transactions":9,"vwap":618},"2026-04-10",174400,{"date":946,"open":578,"high":661,"low":606,"close":673,"change":749,"percent_change":947,"volume":948,"transactions":9,"vwap":673},"2026-04-09",-1.72,237700,{"date":950,"open":643,"high":553,"low":578,"close":661,"change":544,"percent_change":951,"volume":952,"transactions":9,"vwap":661},"2026-04-08",3.3,172700,{"date":954,"open":644,"high":890,"low":588,"close":618,"change":117,"percent_change":678,"volume":955,"transactions":9,"vwap":618},"2026-04-07",198600,{"date":957,"open":910,"high":626,"low":653,"close":644,"change":117,"percent_change":678,"volume":958,"transactions":9,"vwap":644},"2026-04-06",206000,{"date":960,"open":961,"high":673,"low":31,"close":910,"change":320,"percent_change":545,"volume":962,"transactions":9,"vwap":910},"2026-04-02",3.78,292400,{"date":964,"open":599,"high":628,"low":965,"close":597,"change":252,"percent_change":252,"volume":966,"transactions":9,"vwap":597},"2026-04-01",3.81,178200,{"date":968,"open":597,"high":598,"low":969,"close":597,"change":286,"percent_change":970,"volume":971,"transactions":9,"vwap":597},"2026-03-31",3.76,0.26,235100,{"date":973,"open":961,"high":597,"low":969,"close":974,"change":761,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-30",3.83,1.86,208400,{"date":978,"open":979,"high":617,"low":980,"close":969,"change":296,"percent_change":981,"volume":982,"transactions":9,"vwap":969},"2026-03-27",3.85,3.75,-2.84,198500,{"date":984,"open":628,"high":730,"low":979,"close":725,"change":619,"percent_change":985,"volume":986,"transactions":9,"vwap":725},"2026-03-26",-1.28,183900,{"date":988,"open":629,"high":730,"low":617,"close":598,"change":445,"percent_change":989,"volume":990,"transactions":9,"vwap":598},"2026-03-25",-0.51,197500,{"date":992,"open":628,"high":629,"low":617,"close":618,"change":445,"percent_change":989,"volume":993,"transactions":9,"vwap":618},"2026-03-24",268300,{"date":995,"open":979,"high":626,"low":979,"close":910,"change":709,"percent_change":312,"volume":996,"transactions":9,"vwap":910},"2026-03-23",319100,{"date":998,"open":999,"high":597,"low":980,"close":999,"change":341,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-20",3.82,-0.78,414200,{"date":1003,"open":725,"high":653,"low":194,"close":979,"change":382,"percent_change":1004,"volume":1005,"transactions":9,"vwap":979},"2026-03-19",-1.53,263900,{"date":1007,"open":629,"high":551,"low":599,"close":628,"change":350,"percent_change":1008,"volume":1009,"transactions":9,"vwap":628},"2026-03-18",-2.49,261600,{"date":1011,"open":890,"high":844,"low":890,"close":730,"change":739,"percent_change":1012,"volume":1013,"transactions":9,"vwap":730},"2026-03-17",0.75,267400,{"date":1015,"open":626,"high":844,"low":615,"close":890,"change":25,"percent_change":1016,"volume":1017,"transactions":9,"vwap":890},"2026-03-16",-1,282500,{"date":1019,"open":626,"high":551,"low":606,"close":578,"change":286,"percent_change":127,"volume":1020,"transactions":9,"vwap":578},"2026-03-13",338400,{"date":1022,"open":553,"high":552,"low":730,"close":730,"change":564,"percent_change":1023,"volume":1024,"transactions":9,"vwap":730},"2026-03-12",-3.37,233500,{"date":1026,"open":552,"high":532,"low":562,"close":580,"change":341,"percent_change":1027,"volume":727,"transactions":9,"vwap":580},"2026-03-11",-0.72,{"date":1029,"open":743,"high":748,"low":844,"close":552,"change":276,"percent_change":1030,"volume":1031,"transactions":9,"vwap":552},"2026-03-10",-2.11,324300,{"date":1033,"open":1034,"high":798,"low":672,"close":743,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":743},"2026-03-09",4.42,-0.26,-5.74,555200,{"date":1039,"open":1040,"high":508,"low":779,"close":785,"change":757,"percent_change":1041,"volume":1042,"transactions":9,"vwap":785},"2026-03-06",4.78,-4.83,335700,{"date":1044,"open":444,"high":438,"low":1045,"close":1046,"change":276,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-05",4.68,4.76,-1.86,244100,{"date":1050,"open":1051,"high":1052,"low":1040,"close":1053,"change":404,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-04",4.81,4.91,4.85,1.68,157100,{"date":1057,"open":1058,"high":1051,"low":1045,"close":1059,"change":749,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-03",4.75,4.77,-1.45,280500,{"date":1063,"open":1051,"high":1052,"low":1046,"close":508,"change":739,"percent_change":1064,"volume":1065,"transactions":9,"vwap":508},"2026-03-02",0.62,329800,{"date":1067,"open":1068,"high":508,"low":809,"close":1051,"change":739,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1051},"2026-02-27",4.71,0.63,597200,{"date":1072,"open":1068,"high":1073,"low":1074,"close":1040,"change":396,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1040},"2026-02-26",4.79,4.67,1.92,291800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":761,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-02-25",4.66,4.74,4.56,4.69,1.52,237400,{"date":1086,"open":798,"high":1068,"low":523,"close":1087,"change":266,"percent_change":999,"volume":1088,"transactions":9,"vwap":1087},"2026-02-24",4.62,281100,{"date":1090,"open":1068,"high":1091,"low":792,"close":514,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":514},"2026-02-23",4.72,-0.31,-6.51,423400,{"date":1096,"open":1074,"high":1097,"low":1098,"close":1046,"change":203,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1046},"2026-02-20",4.8,4.64,2.15,256800,{"date":1102,"open":1103,"high":1074,"low":814,"close":1079,"change":117,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1079},"2026-02-19",4.63,-0.21,254000,{"date":1107,"open":809,"high":1058,"low":797,"close":1074,"change":404,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1074},"2026-02-18",1.74,280200,{"date":1111,"open":1080,"high":1058,"low":804,"close":1112,"change":731,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-02-17",4.59,-3.16,321200,{"date":1116,"open":1081,"high":1059,"low":790,"close":1080,"change":17,"percent_change":644,"volume":1117,"transactions":9,"vwap":1080},"2026-02-13",645700,{"date":1119,"open":1120,"high":1120,"low":798,"close":1081,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1081},"2026-02-12",4.73,-0.17,-3.59,481300,{"date":1125,"open":275,"high":232,"low":1126,"close":1120,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1120},"2026-02-11",4.7,-0.42,-8.16,507300,{"date":1131,"open":358,"high":233,"low":337,"close":348,"change":749,"percent_change":1132,"volume":1133,"transactions":9,"vwap":348},"2026-02-10",-1.34,382800,{"date":1135,"open":219,"high":233,"low":337,"close":358,"change":445,"percent_change":1136,"volume":1137,"transactions":9,"vwap":358},"2026-02-09",-0.38,447600,{"date":1139,"open":274,"high":242,"low":348,"close":232,"change":709,"percent_change":1140,"volume":1141,"transactions":9,"vwap":232},"2026-02-06",2.75,330100,{"date":1143,"open":233,"high":1144,"low":340,"close":366,"change":234,"percent_change":1122,"volume":1145,"transactions":9,"vwap":366},"2026-02-05",5.29,318900,{"date":1147,"open":1148,"high":1149,"low":285,"close":1144,"change":413,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1144},"2026-02-04",5.46,5.54,-2.22,426200,{"date":1153,"open":1154,"high":1154,"low":304,"close":293,"change":1092,"percent_change":1155,"volume":1156,"transactions":9,"vwap":293},"2026-02-03",5.71,-5.42,394900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-02",5.56,5.84,5.55,5.72,0.15,2.69,195200,{"date":1167,"open":202,"high":1168,"low":202,"close":192,"change":445,"percent_change":1169,"volume":1170,"transactions":9,"vwap":192},"2026-01-30",5.64,-0.36,218500,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":666,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-29",5.76,5.49,5.59,-2.78,232000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":252,"percent_change":252,"volume":1183,"transactions":9,"vwap":1182},"2026-01-28",5.78,5.9,5.75,243000,{"date":1185,"open":1186,"high":1180,"low":1187,"close":1182,"change":739,"percent_change":600,"volume":1188,"transactions":9,"vwap":1182},"2026-01-27",5.69,5.67,194900,{"date":1190,"open":1191,"high":1180,"low":1192,"close":1162,"change":203,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1162},"2026-01-26",5.63,5.61,1.78,320500,{"date":1196,"open":20,"high":1197,"low":1198,"close":1199,"change":619,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-23",5.73,5.6,5.62,-0.88,230300,{"date":1203,"open":1187,"high":1154,"low":1198,"close":1187,"change":430,"percent_change":915,"volume":1204,"transactions":9,"vwap":1187},"2026-01-22",383200,{"date":1206,"open":1168,"high":1207,"low":200,"close":1191,"change":636,"percent_change":72,"volume":1208,"transactions":9,"vwap":1191},"2026-01-21",5.68,438000,{"date":1210,"open":1211,"high":1211,"low":1161,"close":190,"change":1092,"percent_change":1212,"volume":1213,"transactions":9,"vwap":190},"2026-01-20",5.85,-5.26,452700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":234,"percent_change":870,"volume":1220,"transactions":9,"vwap":1219},"2026-01-16",6.11,6.15,5.88,5.89,255700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":252,"percent_change":252,"volume":1227,"transactions":9,"vwap":1226},"2026-01-15",6.06,6.14,5.99,6.08,296800,{"date":1229,"open":1225,"high":1230,"low":1225,"close":1226,"change":396,"percent_change":721,"volume":1231,"transactions":9,"vwap":1226},"2026-01-14",6.13,146400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1225,"change":341,"percent_change":726,"volume":1237,"transactions":9,"vwap":1225},"2026-01-13",6.02,6.12,5.94,225600,{"date":1239,"open":1218,"high":1240,"low":1241,"close":1234,"change":320,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1234},"2026-01-12",6.05,5.79,2.03,249500,{"date":1245,"open":1246,"high":1225,"low":1247,"close":1181,"change":619,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1181},"2026-01-09",5.95,5.82,-0.84,204300,{"date":1251,"open":1247,"high":1252,"low":1241,"close":1246,"change":544,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1246},"2026-01-08",6.03,2.23,300500,{"date":1256,"open":1257,"high":1257,"low":1207,"close":1247,"change":619,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1247},"2026-01-07",5.87,-0.85,317700,{"date":1261,"open":1262,"high":1218,"low":1182,"close":1257,"change":252,"percent_change":252,"volume":1263,"transactions":9,"vwap":1257},"2026-01-06",5.86,193300,{"date":1265,"open":1175,"high":1246,"low":192,"close":1257,"change":1266,"percent_change":310,"volume":1267,"transactions":9,"vwap":1257},"2026-01-05",0.29,405800,{"date":1269,"open":1241,"high":1247,"low":1270,"close":190,"change":461,"percent_change":1271,"volume":1272,"transactions":9,"vwap":190},"2026-01-02",5.52,-3.46,289500,{"date":1274,"open":1173,"high":1247,"low":1197,"close":1180,"change":454,"percent_change":157,"volume":1275,"transactions":9,"vwap":1180},"2025-12-31",191200,{"date":1277,"open":1240,"high":1240,"low":24,"close":1173,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1173},"2025-12-30",-0.3,-4.95,290700,{"date":1282,"open":1246,"high":1283,"low":1181,"close":1223,"change":709,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1223},"2025-12-29",6.07,2.36,403500,{"date":1287,"open":1246,"high":1288,"low":1218,"close":1289,"change":117,"percent_change":1121,"volume":1290,"transactions":9,"vwap":1289},"2025-12-26",5.97,5.92,135900,{"date":1292,"open":1288,"high":1288,"low":1211,"close":1293,"change":117,"percent_change":1121,"volume":1294,"transactions":9,"vwap":1293},"2025-12-24",5.93,126200,{"date":1296,"open":1218,"high":1297,"low":1257,"close":1236,"change":430,"percent_change":1298,"volume":782,"transactions":9,"vwap":1236},"2025-12-23",5.98,0.68,{"date":1300,"open":1288,"high":1301,"low":1218,"close":1181,"change":445,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1181},"2025-12-22",6,-0.34,253600,{"date":1305,"open":1288,"high":1225,"low":1219,"close":1289,"change":619,"percent_change":1248,"volume":1306,"transactions":9,"vwap":1289},"2025-12-19",387600,{"date":1308,"open":1181,"high":1301,"low":1257,"close":1288,"change":320,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1288},"2025-12-18",2.05,220900,{"date":1312,"open":1301,"high":1240,"low":1211,"close":1211,"change":666,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1211},"2025-12-17",-2.66,158100,{"date":1316,"open":1297,"high":1226,"low":1288,"close":1317,"change":739,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-12-16",6.01,0.5,255500,{"date":1321,"open":1246,"high":1317,"low":1211,"close":1297,"change":749,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1297},"2025-12-15",-1.16,557300,{"date":1325,"open":1252,"high":1326,"low":1317,"close":1240,"change":636,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1240},"2025-12-12",6.18,0.83,397100,{"date":1330,"open":1226,"high":1235,"low":1288,"close":1301,"change":350,"percent_change":750,"volume":1331,"transactions":9,"vwap":1301},"2025-12-11",553600,{"date":1333,"open":1252,"high":1235,"low":1246,"close":1334,"change":112,"percent_change":891,"volume":1335,"transactions":9,"vwap":1334},"2025-12-10",6.1,794500,{"date":1337,"open":1246,"high":1240,"low":1338,"close":1339,"change":203,"percent_change":1054,"volume":1340,"transactions":9,"vwap":1339},"2025-12-09",5.91,6.04,416800,{"date":1342,"open":1240,"high":1240,"low":1262,"close":1236,"change":341,"percent_change":726,"volume":1343,"transactions":9,"vwap":1236},"2025-12-08",432200,{"date":1345,"open":20,"high":1297,"low":20,"close":1288,"change":331,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1288},"2025-12-05",3.47,342000,{"date":1349,"open":1350,"high":1351,"low":1198,"close":21,"change":320,"percent_change":1352,"volume":1353,"transactions":9,"vwap":21},"2025-12-04",5.66,5.83,2.12,296300,{"date":1355,"open":202,"high":1186,"low":1356,"close":1357,"change":662,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-03",5.5,5.65,2.91,403900,{"date":1361,"open":240,"high":1149,"low":251,"close":1174,"change":266,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1174},"2025-12-02",3.2,216400,{"date":1365,"open":304,"high":293,"low":285,"close":303,"change":382,"percent_change":1366,"volume":1367,"transactions":9,"vwap":303},"2025-12-01",-1.12,218700,{"date":1369,"open":251,"high":240,"low":1370,"close":304,"change":739,"percent_change":1371,"volume":1372,"transactions":9,"vwap":304},"2025-11-28",5.31,0.56,122700,{"date":1374,"open":1144,"high":304,"low":242,"close":251,"change":112,"percent_change":122,"volume":1375,"transactions":9,"vwap":251},"2025-11-26",194500,{"date":1377,"open":285,"high":251,"low":232,"close":1144,"change":636,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1144},"2025-11-25",0.95,147100,{"date":1381,"open":274,"high":285,"low":366,"close":232,"change":223,"percent_change":1382,"volume":1383,"transactions":9,"vwap":232},"2025-11-24",2.14,159600,{"date":1385,"open":515,"high":358,"low":515,"close":367,"change":320,"percent_change":1386,"volume":912,"transactions":9,"vwap":367},"2025-11-21",2.4,{"date":1388,"open":274,"high":482,"low":375,"close":515,"change":350,"percent_change":1389,"volume":1390,"transactions":9,"vwap":515},"2025-11-20",-1.96,258100,{"date":1392,"open":367,"high":358,"low":366,"close":476,"change":341,"percent_change":1393,"volume":1394,"transactions":9,"vwap":476},"2025-11-19",-0.58,142200,{"date":1396,"open":330,"high":265,"low":330,"close":1397,"change":252,"percent_change":252,"volume":1398,"transactions":9,"vwap":1397},"2025-11-18",5.14,203400,{"date":1400,"open":358,"high":1370,"low":319,"close":1397,"change":296,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1397},"2025-11-17",-2.1,298400,{"date":1404,"open":275,"high":233,"low":476,"close":482,"change":252,"percent_change":252,"volume":1405,"transactions":9,"vwap":482},"2025-11-14",188700,{"date":1407,"open":200,"high":200,"low":275,"close":482,"change":666,"percent_change":1408,"volume":1402,"transactions":9,"vwap":482},"2025-11-13",-2.96,{"date":1410,"open":230,"high":200,"low":219,"close":293,"change":193,"percent_change":626,"volume":1411,"transactions":9,"vwap":293},"2025-11-12",301100,{"date":1413,"open":274,"high":230,"low":348,"close":310,"change":252,"percent_change":252,"volume":1414,"transactions":9,"vwap":310},"2025-11-11",289100,{"date":1416,"open":230,"high":230,"low":327,"close":310,"change":619,"percent_change":1417,"volume":1418,"transactions":9,"vwap":310},"2025-11-10",-0.95,403800,{"date":1420,"open":24,"high":24,"low":265,"close":482,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":482},"2025-11-07",-0.54,-9.33,565400,{"date":1425,"open":1257,"high":1219,"low":1191,"close":1241,"change":382,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1241},"2025-11-06",-1.03,247200,{"date":1429,"open":1181,"high":1430,"low":1241,"close":1211,"change":382,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1211},"2025-11-05",5.96,-1.02,285000,{"date":1434,"open":1223,"high":30,"low":1160,"close":1338,"change":666,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1338},"2025-11-04",-2.64,608100,{"date":1438,"open":1219,"high":1439,"low":1247,"close":1283,"change":1371,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1283},"2025-11-03",6.43,10.16,589200,{"date":1443,"open":1174,"high":1149,"low":201,"close":1444,"change":430,"percent_change":43,"volume":806,"transactions":9,"vwap":1444},"2025-10-31",5.51,{"date":1446,"open":1270,"high":1199,"low":1447,"close":1447,"change":382,"percent_change":78,"volume":1448,"transactions":9,"vwap":1447},"2025-10-30",5.47,171900,{"date":1450,"open":1357,"high":1187,"low":304,"close":202,"change":564,"percent_change":1451,"volume":1452,"transactions":9,"vwap":202},"2025-10-29",-2.47,338700,{"date":1454,"open":1198,"high":1182,"low":1161,"close":1187,"change":396,"percent_change":405,"volume":1455,"transactions":9,"vwap":1187},"2025-10-28",170500,{"date":1457,"open":1162,"high":1162,"low":1159,"close":190,"change":350,"percent_change":1458,"volume":1459,"transactions":9,"vwap":190},"2025-10-27",-1.76,268500,{"date":1461,"open":1198,"high":1162,"low":1198,"close":1207,"change":320,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1207},"2025-10-24",2.16,128400,{"date":1465,"open":1149,"high":1198,"low":1148,"close":1159,"change":112,"percent_change":1466,"volume":758,"transactions":9,"vwap":1159},"2025-10-23",1.09,{"date":1468,"open":190,"high":1191,"low":293,"close":1356,"change":413,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1356},"2025-10-22",-2.14,178100,{"date":1472,"open":1192,"high":1186,"low":1159,"close":1199,"change":117,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1199},"2025-10-21",-0.18,186300,{"date":1476,"open":1174,"high":1168,"low":1174,"close":1191,"change":193,"percent_change":725,"volume":1477,"transactions":9,"vwap":1191},"2025-10-20",163400,{"date":1479,"open":258,"high":1444,"low":240,"close":258,"change":341,"percent_change":1480,"volume":1481,"transactions":9,"vwap":258},"2025-10-17",-0.55,201700,{"date":1483,"open":192,"high":1192,"low":200,"close":294,"change":850,"percent_change":1484,"volume":1485,"transactions":9,"vwap":294},"2025-10-16",-2.33,261100,{"date":1487,"open":1488,"high":190,"low":1447,"close":190,"change":320,"percent_change":1489,"volume":1490,"transactions":9,"vwap":190},"2025-10-15",5.48,2.2,189100,{"date":1492,"open":482,"high":1270,"low":310,"close":1148,"change":320,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1148},"2025-10-14",2.25,233300,{"date":1496,"open":222,"high":202,"low":274,"close":250,"change":404,"percent_change":1083,"volume":1497,"transactions":9,"vwap":250},"2025-10-13",295900,{"date":1499,"open":1161,"high":1198,"low":232,"close":233,"change":1035,"percent_change":1500,"volume":1501,"transactions":9,"vwap":233},"2025-10-10",-4.71,312700,{"date":1503,"open":1187,"high":1207,"low":293,"close":1270,"change":731,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1270},"2025-10-09",-2.65,345000,{"date":1507,"open":20,"high":1154,"low":1198,"close":1187,"change":112,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1187},"2025-10-08",1.07,203800,{"date":1511,"open":1357,"high":1162,"low":1161,"close":1192,"change":341,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1192},"2025-10-07",-0.53,139600,{"date":1515,"open":1180,"high":1218,"low":1191,"close":1168,"change":850,"percent_change":820,"volume":654,"transactions":9,"vwap":1168},"2025-10-06",{"date":1517,"open":20,"high":1518,"low":20,"close":21,"change":320,"percent_change":1352,"volume":1519,"transactions":9,"vwap":21},"2025-10-03",5.81,160000,{"date":1521,"open":1246,"high":1246,"low":1149,"close":1357,"change":850,"percent_change":820,"volume":1522,"transactions":9,"vwap":1357},"2025-10-02",182900,{"date":1524,"open":20,"high":1218,"low":1186,"close":1180,"change":739,"percent_change":600,"volume":1525,"transactions":9,"vwap":1180},"2025-10-01",214100,{"date":1527,"open":1187,"high":1180,"low":1168,"close":1182,"change":396,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1182},"2025-09-30",1.59,193500,{"date":1531,"open":1301,"high":1317,"low":1168,"close":1350,"change":1092,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1350},"2025-09-29",-5.19,368700,{"date":1535,"open":1173,"high":1288,"low":1207,"close":1288,"change":193,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1288},"2025-09-26",3.65,310800,{"date":1539,"open":20,"high":1180,"low":1168,"close":1173,"change":636,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1173},"2025-09-25",0.88,236000,{"date":1543,"open":20,"high":1182,"low":192,"close":1154,"change":761,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1154},"2025-09-24",1.24,282000,{"date":1547,"open":1350,"high":1186,"low":1161,"close":1168,"change":454,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1168},"2025-09-23",0.36,276800,{"date":1551,"open":304,"high":1207,"low":303,"close":1199,"change":770,"percent_change":824,"volume":1552,"transactions":9,"vwap":1199},"2025-09-22",339400,{"date":1554,"open":202,"high":1198,"low":230,"close":304,"change":666,"percent_change":1555,"volume":1556,"transactions":9,"vwap":304},"2025-09-19",-2.89,443800,{"date":1558,"open":220,"high":1175,"low":293,"close":1149,"change":662,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1149},"2025-09-18",2.97,215700,{"date":1562,"open":1370,"high":1149,"low":1370,"close":304,"change":636,"percent_change":1563,"volume":1564,"transactions":9,"vwap":304},"2025-09-17",0.94,278700,{"date":1566,"open":251,"high":304,"low":285,"close":283,"change":341,"percent_change":1567,"volume":1568,"transactions":9,"vwap":283},"2025-09-16",-0.56,122100,{"date":1570,"open":310,"high":304,"low":274,"close":210,"change":320,"percent_change":1571,"volume":1249,"transactions":9,"vwap":210},"2025-09-15",2.29,{"date":1573,"open":358,"high":230,"low":275,"close":232,"change":252,"percent_change":252,"volume":1574,"transactions":9,"vwap":232},"2025-09-12",149800,{"date":1576,"open":275,"high":482,"low":348,"close":232,"change":739,"percent_change":1577,"volume":1578,"transactions":9,"vwap":232},"2025-09-11",0.58,282900,{"date":1580,"open":374,"high":358,"low":366,"close":219,"change":112,"percent_change":360,"volume":1581,"transactions":9,"vwap":219},"2025-09-10",217400,{"date":1583,"open":219,"high":1144,"low":1397,"close":348,"change":276,"percent_change":947,"volume":1584,"transactions":9,"vwap":348},"2025-09-09",126600,{"date":1586,"open":482,"high":285,"low":476,"close":232,"change":252,"percent_change":252,"volume":1587,"transactions":9,"vwap":232},"2025-09-08",250500,{"date":1589,"open":482,"high":230,"low":1397,"close":232,"change":619,"percent_change":1417,"volume":1590,"transactions":9,"vwap":232},"2025-09-05",192700,{"date":1592,"open":274,"high":1144,"low":348,"close":1144,"change":320,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1144},"2025-09-04",2.32,167600,{"date":1596,"open":367,"high":232,"low":367,"close":483,"change":286,"percent_change":287,"volume":1597,"transactions":9,"vwap":483},"2025-09-03",186700,{"date":1599,"open":319,"high":310,"low":337,"close":374,"change":117,"percent_change":234,"volume":1170,"transactions":9,"vwap":374},"2025-09-02",{"date":1601,"open":221,"high":275,"low":337,"close":483,"change":636,"percent_change":1602,"volume":1603,"transactions":9,"vwap":483},"2025-08-29",0.98,161700,{"date":1605,"open":349,"high":367,"low":437,"close":221,"change":662,"percent_change":1606,"volume":1607,"transactions":9,"vwap":221},"2025-08-28",3.23,168300,{"date":1609,"open":452,"high":327,"low":453,"close":412,"change":25,"percent_change":1610,"volume":1611,"transactions":9,"vwap":412},"2025-08-27",-0.8,99000,{"date":1613,"open":327,"high":367,"low":349,"close":349,"change":382,"percent_change":1614,"volume":1615,"transactions":9,"vwap":349},"2025-08-26",-1.19,177000,{"date":1617,"open":327,"high":348,"low":349,"close":340,"change":739,"percent_change":1618,"volume":1619,"transactions":9,"vwap":340},"2025-08-25",0.6,225800,{"date":1621,"open":1622,"high":330,"low":1622,"close":376,"change":1623,"percent_change":797,"volume":1165,"transactions":9,"vwap":376},"2025-08-22",4.82,0.22,{"date":1625,"open":444,"high":1626,"low":1051,"close":1051,"change":25,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1051},"2025-08-21",4.9,-0.82,130500,{"date":1630,"open":1053,"high":1631,"low":1059,"close":1053,"change":252,"percent_change":252,"volume":1632,"transactions":9,"vwap":1053},"2025-08-20",4.87,160500,{"date":1634,"open":1635,"high":420,"low":1051,"close":1053,"change":25,"percent_change":1627,"volume":1636,"transactions":9,"vwap":1053},"2025-08-19",4.88,186000,{"date":1638,"open":1631,"high":327,"low":1631,"close":411,"change":739,"percent_change":1064,"volume":1639,"transactions":9,"vwap":411},"2025-08-18",174700,{"date":1641,"open":375,"high":437,"low":1053,"close":1642,"change":296,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-08-15",4.86,-2.21,193100,{"date":1646,"open":515,"high":376,"low":403,"close":420,"change":749,"percent_change":1647,"volume":1648,"transactions":9,"vwap":420},"2025-08-14",-1.39,167200,{"date":1650,"open":330,"high":221,"low":453,"close":327,"change":286,"percent_change":331,"volume":1651,"transactions":9,"vwap":327},"2025-08-13",349700,{"date":1653,"open":1058,"high":357,"low":1058,"close":376,"change":1266,"percent_change":1235,"volume":1654,"transactions":9,"vwap":376},"2025-08-12",439800,{"date":1656,"open":1657,"high":1631,"low":1112,"close":1080,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1080},"2025-08-11",4.6,0.3,6.76,688400,{"date":1662,"open":692,"high":791,"low":844,"close":779,"change":770,"percent_change":1154,"volume":1663,"transactions":9,"vwap":779},"2025-08-08",467000,{"date":1665,"open":677,"high":819,"low":673,"close":579,"change":341,"percent_change":766,"volume":1666,"transactions":9,"vwap":579},"2025-08-07",564400,{"date":1668,"open":692,"high":697,"low":554,"close":672,"change":117,"percent_change":687,"volume":1669,"transactions":9,"vwap":672},"2025-08-06",280700,{"date":1671,"open":778,"high":813,"low":692,"close":755,"change":619,"percent_change":383,"volume":1672,"transactions":9,"vwap":755},"2025-08-05",370500,{"date":1674,"open":579,"high":748,"low":554,"close":543,"change":396,"percent_change":1382,"volume":1675,"transactions":9,"vwap":543},"2025-08-04",203900,{"date":1677,"open":756,"high":543,"low":849,"close":579,"change":296,"percent_change":1678,"volume":1679,"transactions":9,"vwap":579},"2025-08-01",-2.55,248000,{"date":1681,"open":743,"high":829,"low":743,"close":748,"change":252,"percent_change":252,"volume":1682,"transactions":9,"vwap":748},"2025-07-31",187000,{"date":1684,"open":813,"high":792,"low":543,"close":748,"change":341,"percent_change":1685,"volume":1686,"transactions":9,"vwap":748},"2025-07-30",-0.69,127100,{"date":1688,"open":804,"high":1657,"low":540,"close":780,"change":1104,"percent_change":1689,"volume":1690,"transactions":9,"vwap":780},"2025-07-29",-4.62,324400,{"date":1692,"open":814,"high":797,"low":790,"close":814,"change":454,"percent_change":793,"volume":1693,"transactions":9,"vwap":814},"2025-07-28",157300,{"date":1695,"open":1087,"high":1098,"low":790,"close":785,"change":445,"percent_change":805,"volume":1696,"transactions":9,"vwap":785},"2025-07-25",133000,{"date":1698,"open":1098,"high":1079,"low":803,"close":814,"change":564,"percent_change":1699,"volume":1700,"transactions":9,"vwap":814},"2025-07-24",-2.99,195100,{"date":1702,"open":797,"high":1082,"low":785,"close":1082,"change":662,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1082},"2025-07-23",3.53,148700,{"date":1706,"open":1082,"high":1091,"low":790,"close":785,"change":564,"percent_change":1707,"volume":1708,"transactions":9,"vwap":785},"2025-07-22",-3,308800,{"date":1710,"open":1045,"high":1073,"low":101,"close":1074,"change":286,"percent_change":193,"volume":1711,"transactions":9,"vwap":1074},"2025-07-21",178300,{"date":1713,"open":1091,"high":1058,"low":101,"close":1079,"change":445,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1079},"2025-07-18",-0.43,117200,{"date":1717,"open":1080,"high":1040,"low":1074,"close":1045,"change":382,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1045},"2025-07-17",-1.27,147900,{"date":1721,"open":444,"high":444,"low":1126,"close":1080,"change":25,"percent_change":1248,"volume":1722,"transactions":9,"vwap":1080},"2025-07-16",202800,{"date":1724,"open":1626,"high":403,"low":1046,"close":1040,"change":243,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1040},"2025-07-15",-1.65,221400,{"date":1728,"open":1622,"high":1635,"low":1073,"close":1642,"change":636,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1642},"2025-07-14",1.04,197300,{"date":1732,"open":349,"high":349,"low":1097,"close":1051,"change":757,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1051},"2025-07-11",-4.56,211100,{"date":1736,"open":376,"high":476,"low":349,"close":327,"change":252,"percent_change":252,"volume":1737,"transactions":9,"vwap":327},"2025-07-10",188800,{"date":1739,"open":358,"high":265,"low":437,"close":327,"change":1121,"percent_change":1740,"volume":1741,"transactions":9,"vwap":327},"2025-07-09",-3.26,247900,{"date":1743,"open":437,"high":285,"low":437,"close":219,"change":193,"percent_change":579,"volume":1744,"transactions":9,"vwap":219},"2025-07-08",324100,{"date":1746,"open":348,"high":274,"low":375,"close":349,"change":296,"percent_change":1747,"volume":1748,"transactions":9,"vwap":349},"2025-07-07",-2.15,453500,{"date":1750,"open":515,"high":348,"low":349,"close":476,"change":320,"percent_change":1386,"volume":1751,"transactions":9,"vwap":476},"2025-07-03",231100,{"date":1753,"open":1097,"high":349,"low":1059,"close":437,"change":287,"percent_change":910,"volume":1754,"transactions":9,"vwap":437},"2025-07-02",396100,{"date":1756,"open":1622,"high":1631,"low":1091,"close":1097,"change":252,"percent_change":252,"volume":1757,"transactions":9,"vwap":1097},"2025-07-01",280800,{"date":1759,"open":1068,"high":1622,"low":1087,"close":1097,"change":1163,"percent_change":1606,"volume":1760,"transactions":9,"vwap":1097},"2025-06-30",332700,{"date":1762,"open":1098,"high":1074,"low":809,"close":101,"change":739,"percent_change":1763,"volume":1764,"transactions":9,"vwap":101},"2025-06-27",0.65,457400,{"date":1766,"open":1045,"high":1046,"low":809,"close":1087,"change":382,"percent_change":985,"volume":1767,"transactions":9,"vwap":1087},"2025-06-26",205300,{"date":1769,"open":1040,"high":1073,"low":1079,"close":1045,"change":749,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1045},"2025-06-25",-1.47,203600,{"date":1773,"open":1091,"high":1046,"low":1103,"close":1058,"change":761,"percent_change":721,"volume":1774,"transactions":9,"vwap":1058},"2025-06-24",131500,{"date":1776,"open":785,"high":1045,"low":785,"close":1045,"change":544,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1045},"2025-06-23",2.86,155600,{"date":1780,"open":1059,"high":1073,"low":799,"close":814,"change":234,"percent_change":1781,"volume":1782,"transactions":9,"vwap":814},"2025-06-20",-4.01,229400,{"date":1784,"open":1040,"high":1622,"low":1091,"close":1080,"change":117,"percent_change":1104,"volume":1785,"transactions":9,"vwap":1080},"2025-06-18",150400,{"date":1787,"open":1058,"high":444,"low":1058,"close":1058,"change":445,"percent_change":1127,"volume":1788,"transactions":9,"vwap":1058},"2025-06-17",96900,{"date":1790,"open":1058,"high":1622,"low":1058,"close":1059,"change":430,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1059},"2025-06-16",0.85,94400,{"date":1794,"open":1059,"high":1097,"low":1068,"close":1120,"change":619,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1120},"2025-06-13",-1.05,107200,{"date":1798,"open":1622,"high":1622,"low":1046,"close":1040,"change":25,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1040},"2025-06-12",-0.83,116600,{"date":1802,"open":1097,"high":1631,"low":1059,"close":1622,"change":117,"percent_change":1104,"volume":1803,"transactions":9,"vwap":1622},"2025-06-11",255900,{"date":1805,"open":1126,"high":508,"low":1126,"close":444,"change":544,"percent_change":1806,"volume":1807,"transactions":9,"vwap":444},"2025-06-10",2.77,109100,{"date":1809,"open":1053,"high":1053,"low":1082,"close":1126,"change":413,"percent_change":1008,"volume":1810,"transactions":9,"vwap":1126},"2025-06-09",180500,{"date":1812,"open":1068,"high":1053,"low":1074,"close":1622,"change":223,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1622},"2025-06-06",2.34,192900,{"date":1816,"open":1068,"high":1080,"low":101,"close":1068,"change":454,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1068},"2025-06-05",0.43,191600,{"date":1820,"open":1053,"high":1053,"low":1098,"close":1082,"change":666,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1082},"2025-06-04",-3.3,272700,{"date":1824,"open":444,"high":411,"low":1046,"close":1053,"change":454,"percent_change":455,"volume":1825,"transactions":9,"vwap":1053},"2025-06-03",295600,{"date":1827,"open":1091,"high":1642,"low":1045,"close":444,"change":223,"percent_change":1828,"volume":884,"transactions":9,"vwap":444},"2025-06-02",2.33,{"date":1830,"open":1091,"high":1073,"low":1657,"close":1091,"change":430,"percent_change":1791,"volume":1831,"transactions":9,"vwap":1091},"2025-05-30",116000,{"date":1833,"open":1126,"high":1120,"low":1087,"close":1045,"change":252,"percent_change":252,"volume":1834,"transactions":9,"vwap":1045},"2025-05-29",106500,{"date":1836,"open":508,"high":1631,"low":1079,"close":1045,"change":731,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1045},"2025-05-28",-3.11,145500,{"date":1840,"open":1079,"high":508,"low":101,"close":444,"change":1623,"percent_change":1059,"volume":1841,"transactions":9,"vwap":444},"2025-05-27",294400,{"date":1843,"open":1068,"high":1058,"low":791,"close":809,"change":243,"percent_change":1844,"volume":1845,"transactions":9,"vwap":809},"2025-05-23",-1.71,182600,{"date":1847,"open":1120,"high":444,"low":1082,"close":1082,"change":749,"percent_change":1770,"volume":1848,"transactions":9,"vwap":1082},"2025-05-22",184200,{"date":1850,"open":1097,"high":508,"low":1080,"close":1046,"change":243,"percent_change":1725,"volume":1851,"transactions":9,"vwap":1046},"2025-05-21",139200,{"date":1853,"open":1058,"high":1635,"low":1091,"close":508,"change":203,"percent_change":1854,"volume":1855,"transactions":9,"vwap":508},"2025-05-20",2.11,174100,{"date":1857,"open":1052,"high":428,"low":1045,"close":1080,"change":666,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1080},"2025-05-19",-3.27,246000,{"date":1861,"open":444,"high":357,"low":444,"close":1626,"change":203,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1626},"2025-05-16",2.08,488700,{"date":1865,"open":453,"high":412,"low":1046,"close":1097,"change":731,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1097},"2025-05-15",-3.03,362100,{"date":1869,"open":1053,"high":375,"low":1051,"close":453,"change":544,"percent_change":1870,"volume":1871,"transactions":9,"vwap":453},"2025-05-14",2.7,271900,{"date":1873,"open":411,"high":411,"low":1120,"close":1622,"change":454,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1622},"2025-05-13",0.42,214600,{"date":1877,"open":1059,"high":1642,"low":1074,"close":1097,"change":662,"percent_change":710,"volume":1878,"transactions":9,"vwap":1097},"2025-05-12",572700,{"date":1880,"open":843,"high":1045,"low":661,"close":1098,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1098},"2025-05-09",0.64,16,568700,{"date":1885,"open":910,"high":730,"low":606,"close":673,"change":636,"percent_change":1886,"volume":1887,"transactions":9,"vwap":673},"2025-05-08",1.27,142900,{"date":1889,"open":615,"high":578,"low":628,"close":644,"change":445,"percent_change":726,"volume":1890,"transactions":9,"vwap":644},"2025-05-07",85900,{"date":1892,"open":599,"high":671,"low":597,"close":615,"change":203,"percent_change":1893,"volume":1894,"transactions":9,"vwap":615},"2025-05-06",2.58,111700,{"date":1896,"open":618,"high":618,"low":974,"close":725,"change":341,"percent_change":1897,"volume":1898,"transactions":9,"vwap":725},"2025-05-05",-0.77,92600,{"date":1900,"open":974,"high":653,"low":974,"close":588,"change":203,"percent_change":1901,"volume":1902,"transactions":9,"vwap":588},"2025-05-02",2.63,79300,{"date":1904,"open":725,"high":606,"low":194,"close":194,"change":243,"percent_change":1905,"volume":1906,"transactions":9,"vwap":194},"2025-05-01",-2.06,79600,{"date":1908,"open":597,"high":653,"low":980,"close":617,"change":430,"percent_change":1729,"volume":1909,"transactions":9,"vwap":617},"2025-04-30",125100,{"date":1911,"open":1912,"high":588,"low":1912,"close":597,"change":17,"percent_change":403,"volume":1394,"transactions":9,"vwap":597},"2025-04-29",3.63,{"date":1914,"open":1912,"high":1915,"low":1916,"close":312,"change":739,"percent_change":1327,"volume":1917,"transactions":9,"vwap":312},"2025-04-28",3.71,3.61,66900,{"date":1919,"open":1536,"high":1920,"low":181,"close":1912,"change":25,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1912},"2025-04-25",3.69,-1.09,56000,{"date":1924,"open":1925,"high":980,"low":312,"close":1926,"change":252,"percent_change":252,"volume":1927,"transactions":9,"vwap":1926},"2025-04-24",3.68,3.67,79000,{"date":1929,"open":1925,"high":1930,"low":312,"close":1926,"change":739,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1926},"2025-04-23",3.79,0.82,80000,{"date":185,"open":1934,"high":1920,"low":1934,"close":1935,"change":430,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},3.6,3.64,1.11,77000]