[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGP":3,"homepage-market-summary":34,"stock-historical-RGP":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RGP","2026-10-08",{"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},"Resources Connection","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Resources Connection Inc is a professional services firm. Its segments include On-Demand Talent provides businesses with a go-to source for bringing in experts when its needed, serving the office of the CFO; Consulting drives transformation across people, processes and technology across domain areas including finance, technology and digital, risk and compliance and operational performance; Europe & Asia Pacific offers both on-demand and consulting services to clients throughout Europe and Asia Pacific; Outsourced Services; and Sitrick. It derives the majority of revenue from On-Demand Talent segment. Geographically, it operates in United States and internationally.","3,006","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.4866,0.28,"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},2.99,3.06,3.3399,2.875,3.74,-0.75,-20.05,1700978.917785,11044,3.0695,5.37,436485.5049751984,4.6,6489,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":44},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":44},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":44},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":42,"is_up":14,"sparkline":64,"date":44},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":44},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":44},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":78},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":78},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":78},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":78},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":136,"price":137,"is_up":78},"Industrials","XLI",0.33,168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":78},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":78},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":78},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":78},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":23,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},6.3,380309,138812947.25375,-46.7,"2025-04-28",[190,191,200,208,218,228,236,245,254,261,271,280,289,299,309,317,325,335,343,352,362,371,380,388,397,405,415,422,430,439,446,453,461,469,478,486,494,501,510,517,524,531,539,546,552,558,567,575,583,590,599,607,614,621,627,635,644,652,661,668,674,679,683,691,697,703,708,715,719,725,729,733,741,747,752,756,761,767,771,775,778,783,787,792,796,803,807,812,816,821,824,829,834,838,843,847,851,855,860,863,868,873,876,879,882,887,890,894,898,901,906,910,914,919,925,929,933,939,943,946,950,954,957,961,964,968,974,978,984,990,994,1000,1007,1011,1015,1020,1024,1028,1032,1035,1039,1043,1047,1050,1054,1058,1063,1070,1074,1079,1083,1087,1090,1094,1098,1102,1106,1110,1114,1118,1122,1125,1129,1133,1137,1141,1145,1149,1152,1156,1160,1164,1168,1171,1174,1178,1181,1186,1190,1193,1196,1199,1203,1206,1209,1213,1219,1226,1231,1236,1243,1251,1258,1265,1273,1279,1282,1287,1292,1297,1302,1307,1311,1316,1321,1324,1327,1330,1335,1338,1342,1345,1349,1353,1357,1363,1366,1370,1373,1378,1383,1387,1391,1395,1400,1404,1408,1411,1414,1418,1422,1426,1429,1433,1437,1441,1444,1448,1452,1456,1460,1464,1468,1472,1475,1479,1483,1486,1490,1494,1498,1503,1507,1511,1514,1518,1522,1525,1530,1534,1537,1541,1544,1550,1554,1560,1566,1571,1575,1579,1583,1587,1590,1594,1598,1601,1605,1608,1611,1615,1618,1621,1625,1629,1633,1637,1641,1645,1647,1651,1655,1659,1663,1667,1671,1674,1677,1680,1684,1688,1692,1696,1700,1707,1715,1718,1723,1727,1733,1736,1740,1743,1747,1754,1760,1767,1772,1779,1784,1792,1797,1804,1808,1812,1816,1820,1825,1828,1833,1837,1842,1847,1851,1855,1860,1864,1866,1869,1873,1877,1881,1885,1889,1892,1895,1900,1904,1907,1911,1914,1918,1921,1925,1929,1933,1937,1942,1946,1951,1956,1961,1965,1968,1973,1977],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":44,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},3.69,3.835,3.615,0.05,1.36,799947.495578,6279,3.6823,{"date":201,"open":92,"high":202,"low":203,"close":192,"change":204,"percent_change":168,"volume":205,"transactions":206,"vwap":207},"2026-10-06",3.843,3.675,-0.05,297036.911198,3433,3.7247,{"date":209,"open":210,"high":211,"low":212,"close":24,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",3.89,3.92,3.73,-0.15,-3.86,279178.526258,3746,3.7862,{"date":219,"open":220,"high":221,"low":222,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",3.86,3.945,3.8,0.06,1.57,249295.039651,3532,3.9082,{"date":229,"open":230,"high":211,"low":92,"close":231,"change":76,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",3.77,3.83,1.86,325856.703127,3922,3.8463,{"date":237,"open":238,"high":220,"low":239,"close":92,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",3.79,3.745,-0.01,-0.27,360558.60651,6661,3.7749,{"date":246,"open":24,"high":247,"low":248,"close":230,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",3.85,3.715,0.01,0.27,349219.844724,3499,3.7783,{"date":255,"open":92,"high":256,"low":192,"close":92,"change":257,"percent_change":57,"volume":258,"transactions":259,"vwap":260},"2026-09-28",3.84,-0.025,374036.623427,3707,3.7653,{"date":262,"open":263,"high":247,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",3.75,3.72,3.785,0.035,0.93,199759.067879,2792,3.7664,{"date":272,"open":210,"high":273,"low":274,"close":263,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",3.93,3.655,-0.14,-3.6,748114.521214,6558,3.7356,{"date":281,"open":282,"high":282,"low":283,"close":210,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",3.96,3.815,-0.095,-2.38,310138.616756,3380,3.881,{"date":290,"open":291,"high":292,"low":211,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",3.98,4.015,3.985,0.015,0.38,205954.1355,2579,3.9688,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":249,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",3.99,4.01,3.925,3.97,0.25,224261.97045,2750,3.9694,{"date":310,"open":311,"high":312,"low":311,"close":282,"change":240,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",3.94,4.02,-0.25,696158.7554,2687,3.964,{"date":318,"open":319,"high":319,"low":273,"close":304,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",4.08,-0.06,-1.49,485252.5144,4608,3.9858,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":275,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",4.17,4.19,3.965,4.03,-3.36,357506.260979,4095,4.0515,{"date":336,"open":328,"high":337,"low":338,"close":327,"change":320,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",4.22,4.125,-1.42,211400.41276,2827,4.1813,{"date":344,"open":304,"high":345,"low":311,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",4.24,4.23,0.26,6.55,277833.150216,3485,4.1463,{"date":353,"open":354,"high":355,"low":356,"close":304,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",3.95,4.085,3.91,0.08,2.06,581397.642083,4044,3.9845,{"date":363,"open":364,"high":365,"low":222,"close":210,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",3.88,3.915,0.02,0.52,334233.533249,4840,3.867,{"date":372,"open":312,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",4.05,3.87,-0.16,-3.97,257395.579763,2623,3.9227,{"date":381,"open":302,"high":382,"low":273,"close":330,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",4.045,-0.005,-0.12,278972.538396,3243,4.0058,{"date":389,"open":390,"high":337,"low":292,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",4.18,4.035,-0.205,-4.83,253963.336848,3955,4.0939,{"date":398,"open":399,"high":400,"low":328,"close":345,"change":42,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",4.42,4.46,-4.93,247749.08056,3800,4.2603,{"date":406,"open":407,"high":408,"low":409,"close":400,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",4.15,4.515,4.14,0.32,7.73,382648.677773,3867,4.3796,{"date":416,"open":390,"high":345,"low":417,"close":409,"change":204,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",4.105,-1.19,315613.502193,4190,4.1523,{"date":423,"open":424,"high":425,"low":328,"close":328,"change":320,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",4.26,4.32,-1.41,263734.345405,2469,4.2251,{"date":431,"open":432,"high":425,"low":433,"close":434,"change":240,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",4.27,4.235,4.25,-0.23,288720.716871,2851,4.2743,{"date":440,"open":441,"high":432,"low":441,"close":424,"change":223,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",4.2,1.43,279139.298153,3373,4.2405,{"date":447,"open":434,"high":448,"low":449,"close":441,"change":320,"percent_change":426,"volume":450,"transactions":451,"vwap":452},"2026-08-26",4.29,4.155,243766.08628,3012,4.1958,{"date":454,"open":455,"high":425,"low":346,"close":424,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",4.28,-0.02,-0.47,212167.3084,2912,4.2634,{"date":462,"open":463,"high":464,"low":432,"close":455,"change":320,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",4.34,4.369,-1.38,128709.219274,2061,4.3019,{"date":470,"open":471,"high":472,"low":473,"close":463,"change":456,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",4.38,4.49,4.325,-0.46,218007.495185,2791,4.3944,{"date":479,"open":471,"high":480,"low":481,"close":481,"change":320,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",4.465,4.36,-1.36,314949.4425,3250,4.4031,{"date":487,"open":455,"high":488,"low":455,"close":399,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",4.455,0.14,3.27,212803.642858,2433,4.4117,{"date":495,"open":337,"high":496,"low":337,"close":455,"change":76,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",4.335,1.66,235444.928986,4301,4.2886,{"date":502,"open":346,"high":455,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",4.16,4.21,-0.015,-0.36,195789.236221,3048,4.1979,{"date":511,"open":346,"high":432,"low":328,"close":512,"change":513,"percent_change":173,"volume":514,"transactions":515,"vwap":516},"2026-08-14",4.225,0.005,169974.297587,3073,4.2245,{"date":518,"open":504,"high":519,"low":390,"close":337,"change":195,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",4.345,1.2,424417.340099,4579,4.2428,{"date":525,"open":441,"high":519,"low":526,"close":327,"change":240,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",4.115,-0.24,364598.626869,3906,4.2116,{"date":532,"open":337,"high":533,"low":534,"close":390,"change":456,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",4.3,4.165,-0.48,222680.782975,4308,4.207,{"date":540,"open":390,"high":541,"low":390,"close":441,"change":542,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",4.305,0,256721.794798,3719,4.2414,{"date":547,"open":337,"high":541,"low":548,"close":441,"change":542,"percent_change":542,"volume":549,"transactions":550,"vwap":551},"2026-08-07",4.175,202826.029177,3162,4.249,{"date":553,"open":399,"high":400,"low":390,"close":441,"change":313,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",-5.62,355106.672968,5283,4.2865,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":275,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",4.61,4.37,4.45,-3.05,439554.025321,6632,4.4683,{"date":568,"open":569,"high":32,"low":569,"close":570,"change":489,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",4.44,4.59,3.15,485660.78286,4696,4.5514,{"date":576,"open":577,"high":578,"low":471,"close":562,"change":357,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",4.39,4.565,1.83,425721.033446,5767,4.4905,{"date":584,"open":346,"high":585,"low":409,"close":561,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":481},"2026-07-31",4.415,0.1,2.34,483164.084273,6023,{"date":591,"open":373,"high":592,"low":593,"close":432,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",4.285,4.0311,0.2,4.91,497693.693064,6705,4.2121,{"date":600,"open":273,"high":355,"low":273,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",4.07,0.11,2.78,341913.438857,4627,4.0266,{"date":608,"open":364,"high":609,"low":610,"close":282,"change":357,"percent_change":358,"volume":611,"transactions":612,"vwap":613},"2026-07-28",4,3.82,443520.105084,5845,3.9411,{"date":615,"open":230,"high":311,"low":616,"close":364,"change":602,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",3.7,2.92,392111.172534,4387,3.8818,{"date":622,"open":24,"high":283,"low":623,"close":230,"change":249,"percent_change":250,"volume":624,"transactions":625,"vwap":626},"2026-07-24",3.695,1366008.945354,11415,3.7572,{"date":628,"open":364,"high":293,"low":629,"close":92,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",3.63,-0.85,-18.44,1972654.520292,15179,3.7581,{"date":636,"open":637,"high":638,"low":639,"close":560,"change":204,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",4.66,4.72,4.48,-1.07,672489.947578,7696,4.578,{"date":645,"open":399,"high":637,"low":646,"close":637,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",4.405,0.24,5.43,1024255.98952,8126,4.5092,{"date":653,"open":654,"high":655,"low":656,"close":399,"change":42,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",4.62,4.645,4.385,-4.74,552280.286284,6371,4.4467,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":204,"percent_change":640,"volume":667,"transactions":9,"vwap":666},"2026-07-17",4.68,4.75,4.58,4.64,581700,{"date":669,"open":32,"high":670,"low":570,"close":671,"change":586,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-16",4.87,4.69,2.18,854700,{"date":675,"open":570,"high":676,"low":677,"close":570,"change":542,"percent_change":542,"volume":678,"transactions":9,"vwap":570},"2026-07-15",4.76,4.57,359800,{"date":680,"open":654,"high":681,"low":677,"close":570,"change":320,"percent_change":70,"volume":682,"transactions":9,"vwap":570},"2026-07-14",4.73,437300,{"date":684,"open":664,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-13",4.81,4.63,4.65,-0.07,-1.48,518000,{"date":692,"open":671,"high":693,"low":687,"close":638,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":638},"2026-07-10",4.86,0.03,0.64,624600,{"date":698,"open":32,"high":699,"low":700,"close":671,"change":357,"percent_change":701,"volume":702,"transactions":9,"vwap":671},"2026-07-09",4.7,4.53,1.74,360300,{"date":704,"open":699,"high":638,"low":562,"close":560,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":560},"2026-07-08",-0.1,-2.12,394700,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":586,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-07",4.56,4.77,4.71,2.17,280000,{"date":716,"open":687,"high":663,"low":717,"close":560,"change":240,"percent_change":42,"volume":718,"transactions":9,"vwap":560},"2026-07-06",4.52,292500,{"date":720,"open":721,"high":681,"low":472,"close":654,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":654},"2026-07-02",4.5,0.13,2.9,384500,{"date":726,"open":455,"high":700,"low":432,"close":472,"change":647,"percent_change":727,"volume":728,"transactions":9,"vwap":472},"2026-07-01",5.65,413800,{"date":730,"open":471,"high":562,"low":390,"close":434,"change":384,"percent_change":731,"volume":732,"transactions":9,"vwap":434},"2026-06-30",-2.75,410700,{"date":734,"open":735,"high":736,"low":737,"close":561,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":561},"2026-06-29",4.1,4.41,4.06,0.3,7.37,904400,{"date":742,"open":374,"high":743,"low":220,"close":601,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":601},"2026-06-26",4.13,0.21,5.44,4082400,{"date":748,"open":407,"high":346,"low":231,"close":220,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":220},"2026-06-25",-0.28,-6.76,1054400,{"date":753,"open":327,"high":424,"low":373,"close":409,"change":178,"percent_change":754,"volume":755,"transactions":9,"vwap":409},"2026-06-24",-0.72,766600,{"date":757,"open":601,"high":758,"low":609,"close":327,"change":357,"percent_change":759,"volume":760,"transactions":9,"vwap":327},"2026-06-23",4.35,1.96,848800,{"date":762,"open":455,"high":463,"low":763,"close":764,"change":275,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-22",4.04,4.09,-3.31,477500,{"date":768,"open":434,"high":425,"low":337,"close":346,"change":320,"percent_change":769,"volume":770,"transactions":9,"vwap":346},"2026-06-18",-1.4,894500,{"date":772,"open":577,"high":472,"low":432,"close":448,"change":705,"percent_change":773,"volume":774,"transactions":9,"vwap":448},"2026-06-17",-2.28,593200,{"date":776,"open":471,"high":399,"low":425,"close":577,"change":694,"percent_change":146,"volume":777,"transactions":9,"vwap":577},"2026-06-16",353600,{"date":779,"open":699,"high":699,"low":463,"close":481,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":481},"2026-06-15",-0.29,-6.24,320000,{"date":784,"open":671,"high":676,"low":665,"close":687,"change":456,"percent_change":785,"volume":786,"transactions":9,"vwap":687},"2026-06-12",-0.43,208300,{"date":788,"open":637,"high":711,"low":560,"close":789,"change":790,"percent_change":630,"volume":791,"transactions":9,"vwap":789},"2026-06-11",4.67,-0.04,370400,{"date":793,"open":686,"high":676,"low":677,"close":712,"change":366,"percent_change":794,"volume":795,"transactions":9,"vwap":712},"2026-06-10",0.43,314100,{"date":797,"open":798,"high":699,"low":799,"close":671,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":671},"2026-06-09",4.54,4.51,0.16,3.53,304500,{"date":804,"open":798,"high":687,"low":805,"close":700,"change":542,"percent_change":542,"volume":806,"transactions":9,"vwap":700},"2026-06-08",4.47,325000,{"date":808,"open":805,"high":809,"low":399,"close":700,"change":223,"percent_change":810,"volume":811,"transactions":9,"vwap":700},"2026-06-05",4.55,1.34,292800,{"date":813,"open":399,"high":666,"low":399,"close":805,"change":76,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-06-04",1.59,364800,{"date":817,"open":570,"high":32,"low":577,"close":818,"change":527,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-03",4.4,-5.17,235300,{"date":822,"open":560,"high":711,"low":798,"close":666,"change":204,"percent_change":640,"volume":823,"transactions":9,"vwap":666},"2026-06-02",548200,{"date":825,"open":721,"high":826,"low":721,"close":671,"change":827,"percent_change":92,"volume":828,"transactions":9,"vwap":671},"2026-06-01",4.78,0.17,462700,{"date":830,"open":831,"high":809,"low":455,"close":717,"change":832,"percent_change":407,"volume":833,"transactions":9,"vwap":717},"2026-05-29",4.33,0.18,349100,{"date":835,"open":407,"high":463,"low":407,"close":463,"change":836,"percent_change":665,"volume":837,"transactions":9,"vwap":463},"2026-05-28",0.19,275600,{"date":839,"open":455,"high":818,"low":743,"close":407,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":407},"2026-05-27",-0.17,-3.94,368500,{"date":844,"open":798,"high":654,"low":448,"close":425,"change":50,"percent_change":845,"volume":846,"transactions":9,"vwap":425},"2026-05-26",-4.64,485900,{"date":848,"open":799,"high":654,"low":799,"close":700,"change":694,"percent_change":849,"volume":850,"transactions":9,"vwap":700},"2026-05-22",0.67,226800,{"date":852,"open":758,"high":665,"low":455,"close":721,"change":223,"percent_change":853,"volume":854,"transactions":9,"vwap":721},"2026-05-21",1.35,437600,{"date":856,"open":533,"high":400,"low":346,"close":569,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":569},"2026-05-20",0.15,3.5,315300,{"date":861,"open":481,"high":399,"low":434,"close":448,"change":240,"percent_change":435,"volume":862,"transactions":9,"vwap":448},"2026-05-19",326700,{"date":864,"open":818,"high":865,"low":424,"close":533,"change":705,"percent_change":866,"volume":867,"transactions":9,"vwap":533},"2026-05-18",4.43,-2.27,340000,{"date":869,"open":463,"high":865,"low":346,"close":818,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":818},"2026-05-15",0.04,0.92,321000,{"date":874,"open":758,"high":562,"low":455,"close":481,"change":366,"percent_change":875,"volume":850,"transactions":9,"vwap":481},"2026-05-14",0.46,{"date":877,"open":424,"high":758,"low":424,"close":463,"change":870,"percent_change":267,"volume":878,"transactions":9,"vwap":463},"2026-05-13",191200,{"date":880,"open":577,"high":818,"low":390,"close":533,"change":320,"percent_change":465,"volume":881,"transactions":9,"vwap":533},"2026-05-12",307800,{"date":883,"open":562,"high":472,"low":481,"close":481,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":481},"2026-05-11",-0.09,-2.02,346700,{"date":888,"open":569,"high":717,"low":425,"close":562,"change":240,"percent_change":42,"volume":889,"transactions":9,"vwap":562},"2026-05-08",423800,{"date":891,"open":831,"high":799,"low":831,"close":400,"change":173,"percent_change":892,"volume":893,"transactions":9,"vwap":400},"2026-05-07",2.76,436700,{"date":895,"open":424,"high":818,"low":424,"close":463,"change":223,"percent_change":896,"volume":897,"transactions":9,"vwap":463},"2026-05-06",1.4,197200,{"date":899,"open":504,"high":448,"low":390,"close":455,"change":76,"percent_change":497,"volume":900,"transactions":9,"vwap":455},"2026-05-05",178400,{"date":902,"open":471,"high":639,"low":441,"close":504,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":504},"2026-05-04",-0.18,-4.1,346100,{"date":907,"open":434,"high":639,"low":504,"close":577,"change":857,"percent_change":908,"volume":909,"transactions":9,"vwap":577},"2026-05-01",3.54,358500,{"date":911,"open":601,"high":432,"low":330,"close":345,"change":857,"percent_change":912,"volume":913,"transactions":9,"vwap":345},"2026-04-30",3.67,205400,{"date":915,"open":735,"high":916,"low":763,"close":764,"change":456,"percent_change":917,"volume":918,"transactions":9,"vwap":764},"2026-04-29",4.12,-0.49,202200,{"date":920,"open":302,"high":390,"low":302,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-28",4.11,0.09,2.24,198800,{"date":926,"open":764,"high":916,"low":609,"close":312,"change":456,"percent_change":927,"volume":928,"transactions":9,"vwap":312},"2026-04-27",-0.5,252000,{"date":930,"open":211,"high":373,"low":256,"close":763,"change":489,"percent_change":931,"volume":932,"transactions":9,"vwap":763},"2026-04-24",3.59,317900,{"date":934,"open":743,"high":743,"low":935,"close":936,"change":840,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-23",3.81,3.9,-4.18,283000,{"date":940,"open":302,"high":743,"low":302,"close":601,"change":366,"percent_change":941,"volume":942,"transactions":9,"vwap":601},"2026-04-22",0.49,250800,{"date":944,"open":764,"high":345,"low":763,"close":373,"change":456,"percent_change":917,"volume":945,"transactions":9,"vwap":373},"2026-04-21",236800,{"date":947,"open":374,"high":916,"low":374,"close":601,"change":489,"percent_change":948,"volume":949,"transactions":9,"vwap":601},"2026-04-20",3.56,338600,{"date":951,"open":356,"high":330,"low":356,"close":273,"change":223,"percent_change":952,"volume":953,"transactions":9,"vwap":273},"2026-04-17",1.55,188100,{"date":955,"open":247,"high":364,"low":931,"close":374,"change":366,"percent_change":367,"volume":956,"transactions":9,"vwap":374},"2026-04-16",178100,{"date":958,"open":230,"high":247,"low":263,"close":247,"change":357,"percent_change":959,"volume":960,"transactions":9,"vwap":247},"2026-04-15",2.12,193300,{"date":962,"open":92,"high":610,"low":212,"close":230,"change":542,"percent_change":542,"volume":963,"transactions":9,"vwap":230},"2026-04-14",254900,{"date":965,"open":931,"high":222,"low":966,"close":230,"change":857,"percent_change":409,"volume":967,"transactions":9,"vwap":230},"2026-04-13",3.57,430400,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":857,"percent_change":425,"volume":973,"transactions":9,"vwap":971},"2026-04-10",3.41,3.62,3.31,697000,{"date":975,"open":247,"high":220,"low":21,"close":976,"change":204,"percent_change":339,"volume":977,"transactions":9,"vwap":976},"2026-04-09",3.47,1383100,{"date":979,"open":616,"high":222,"low":980,"close":981,"change":320,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-08",3.51,3.52,-1.68,631400,{"date":985,"open":629,"high":986,"low":981,"close":987,"change":884,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-07",3.64,3.58,-2.45,242000,{"date":991,"open":264,"high":264,"low":992,"close":912,"change":240,"percent_change":241,"volume":993,"transactions":9,"vwap":912},"2026-04-06",3.66,159000,{"date":995,"open":629,"high":996,"low":966,"close":997,"change":694,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-02",3.71,3.68,0.82,260100,{"date":1001,"open":230,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-01",3.78,3.65,-0.08,-2.14,167100,{"date":1008,"open":263,"high":935,"low":192,"close":212,"change":366,"percent_change":1009,"volume":1010,"transactions":9,"vwap":212},"2026-03-31",0.54,296000,{"date":1012,"open":1003,"high":92,"low":629,"close":996,"change":922,"percent_change":1013,"volume":1014,"transactions":9,"vwap":996},"2026-03-30",2.49,252600,{"date":1016,"open":997,"high":264,"low":1017,"close":971,"change":705,"percent_change":1018,"volume":1019,"transactions":9,"vwap":971},"2026-03-27",3.6,-2.69,171600,{"date":1021,"open":1003,"high":92,"low":629,"close":264,"change":870,"percent_change":1022,"volume":1023,"transactions":9,"vwap":264},"2026-03-26",1.09,165100,{"date":1025,"open":24,"high":92,"low":966,"close":997,"change":178,"percent_change":1026,"volume":1027,"transactions":9,"vwap":997},"2026-03-25",-0.81,158000,{"date":1029,"open":212,"high":263,"low":992,"close":996,"change":178,"percent_change":1030,"volume":1031,"transactions":9,"vwap":996},"2026-03-24",-0.8,240000,{"date":1033,"open":238,"high":238,"low":948,"close":24,"change":366,"percent_change":1009,"volume":1034,"transactions":9,"vwap":24},"2026-03-23",484100,{"date":1036,"open":238,"high":220,"low":1003,"close":264,"change":688,"percent_change":1037,"volume":1038,"transactions":9,"vwap":264},"2026-03-20",-1.85,726700,{"date":1040,"open":912,"high":220,"low":912,"close":238,"change":922,"percent_change":1041,"volume":1042,"transactions":9,"vwap":238},"2026-03-19",2.43,279600,{"date":1044,"open":971,"high":616,"low":971,"close":616,"change":76,"percent_change":1045,"volume":1046,"transactions":9,"vwap":616},"2026-03-18",1.93,311000,{"date":1048,"open":1003,"high":264,"low":629,"close":629,"change":249,"percent_change":17,"volume":1049,"transactions":9,"vwap":629},"2026-03-17",313200,{"date":1051,"open":986,"high":1002,"low":1052,"close":971,"change":249,"percent_change":17,"volume":1053,"transactions":9,"vwap":971},"2026-03-16",3.61,395800,{"date":1055,"open":908,"high":912,"low":908,"close":1052,"change":357,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1052},"2026-03-13",2.27,301700,{"date":1059,"open":1060,"high":948,"low":1061,"close":801,"change":870,"percent_change":1062,"volume":823,"transactions":9,"vwap":801},"2026-03-12",3.43,3.42,1.15,{"date":1064,"open":1065,"high":966,"low":1066,"close":1067,"change":1004,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-11",3.55,3.45,3.49,-2.24,261100,{"date":1071,"open":971,"high":1003,"low":980,"close":966,"change":320,"percent_change":1072,"volume":1073,"transactions":9,"vwap":966},"2026-03-10",-1.65,261300,{"date":1075,"open":948,"high":992,"low":1076,"close":629,"change":366,"percent_change":1077,"volume":1078,"transactions":9,"vwap":629},"2026-03-09",3.46,0.55,374500,{"date":1080,"open":1052,"high":212,"low":858,"close":1052,"change":884,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1052},"2026-03-06",-2.43,432200,{"date":1084,"open":192,"high":231,"low":192,"close":616,"change":204,"percent_change":1085,"volume":1086,"transactions":9,"vwap":616},"2026-03-05",-1.33,328500,{"date":1088,"open":264,"high":230,"low":986,"close":263,"change":357,"percent_change":672,"volume":1089,"transactions":9,"vwap":263},"2026-03-04",275700,{"date":1091,"open":1052,"high":616,"low":1065,"close":912,"change":456,"percent_change":1092,"volume":1093,"transactions":9,"vwap":912},"2026-03-03",-0.54,273500,{"date":1095,"open":192,"high":264,"low":971,"close":192,"change":688,"percent_change":1096,"volume":1097,"transactions":9,"vwap":192},"2026-03-02",-1.86,248000,{"date":1099,"open":1003,"high":222,"low":1003,"close":92,"change":456,"percent_change":1100,"volume":1101,"transactions":9,"vwap":92},"2026-02-27",-0.53,285800,{"date":1103,"open":997,"high":222,"low":629,"close":1002,"change":922,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1002},"2026-02-26",2.44,392800,{"date":1107,"open":1065,"high":616,"low":858,"close":192,"change":173,"percent_change":1108,"volume":1109,"transactions":9,"vwap":192},"2026-02-25",3.36,626400,{"date":1111,"open":908,"high":986,"low":981,"close":966,"change":357,"percent_change":1112,"volume":1113,"transactions":9,"vwap":966},"2026-02-24",2.29,465800,{"date":1115,"open":192,"high":192,"low":1061,"close":1067,"change":435,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1067},"2026-02-23",-6.18,689000,{"date":1119,"open":610,"high":256,"low":997,"close":264,"change":840,"percent_change":1120,"volume":1121,"transactions":9,"vwap":264},"2026-02-20",-4.37,407200,{"date":1123,"open":374,"high":936,"low":1002,"close":210,"change":366,"percent_change":367,"volume":1124,"transactions":9,"vwap":210},"2026-02-19",343500,{"date":1126,"open":230,"high":273,"low":996,"close":374,"change":922,"percent_change":1127,"volume":1128,"transactions":9,"vwap":374},"2026-02-18",2.38,537400,{"date":1130,"open":374,"high":364,"low":264,"close":1002,"change":884,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1002},"2026-02-17",-2.33,341400,{"date":1134,"open":354,"high":301,"low":220,"close":374,"change":1004,"percent_change":1135,"volume":1136,"transactions":9,"vwap":374},"2026-02-13",-2.03,422100,{"date":1138,"open":330,"high":330,"low":231,"close":354,"change":688,"percent_change":1139,"volume":1140,"transactions":9,"vwap":354},"2026-02-12",-1.74,760000,{"date":1142,"open":424,"high":448,"low":356,"close":312,"change":435,"percent_change":1143,"volume":1144,"transactions":9,"vwap":312},"2026-02-11",-5.41,769500,{"date":1146,"open":463,"high":481,"low":441,"close":434,"change":705,"percent_change":1147,"volume":1148,"transactions":9,"vwap":434},"2026-02-10",-2.3,345900,{"date":1150,"open":561,"high":818,"low":345,"close":758,"change":456,"percent_change":474,"volume":1151,"transactions":9,"vwap":758},"2026-02-09",314200,{"date":1153,"open":1154,"high":577,"low":455,"close":561,"change":586,"percent_change":587,"volume":1155,"transactions":9,"vwap":561},"2026-02-06",4.31,358900,{"date":1157,"open":805,"high":805,"low":434,"close":432,"change":213,"percent_change":1158,"volume":1159,"transactions":9,"vwap":432},"2026-02-05",-3.39,406100,{"date":1161,"open":700,"high":700,"low":463,"close":399,"change":688,"percent_change":1162,"volume":1163,"transactions":9,"vwap":399},"2026-02-04",-1.56,312800,{"date":1165,"open":637,"high":699,"low":472,"close":472,"change":151,"percent_change":1166,"volume":1167,"transactions":9,"vwap":472},"2026-02-03",-4.06,515300,{"date":1169,"open":717,"high":664,"low":805,"close":663,"change":857,"percent_change":972,"volume":1170,"transactions":9,"vwap":663},"2026-02-02",407100,{"date":1172,"open":1154,"high":665,"low":1154,"close":700,"change":832,"percent_change":409,"volume":1173,"transactions":9,"vwap":700},"2026-01-30",437100,{"date":1175,"open":345,"high":865,"low":328,"close":758,"change":602,"percent_change":1176,"volume":1177,"transactions":9,"vwap":758},"2026-01-29",2.59,938300,{"date":1179,"open":831,"high":577,"low":346,"close":345,"change":705,"percent_change":1147,"volume":1180,"transactions":9,"vwap":345},"2026-01-28",355900,{"date":1182,"open":569,"high":569,"low":434,"close":463,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":463},"2026-01-27",-0.11,-2.47,607000,{"date":1187,"open":818,"high":721,"low":758,"close":562,"change":223,"percent_change":1188,"volume":1189,"transactions":9,"vwap":562},"2026-01-26",1.37,365300,{"date":1191,"open":758,"high":805,"low":455,"close":577,"change":870,"percent_change":871,"volume":1192,"transactions":9,"vwap":577},"2026-01-23",327200,{"date":1194,"open":562,"high":32,"low":758,"close":758,"change":320,"percent_change":482,"volume":1195,"transactions":9,"vwap":758},"2026-01-22",623600,{"date":1197,"open":399,"high":809,"low":561,"close":736,"change":240,"percent_change":435,"volume":1198,"transactions":9,"vwap":736},"2026-01-21",363400,{"date":1200,"open":721,"high":677,"low":1154,"close":399,"change":151,"percent_change":1201,"volume":1202,"transactions":9,"vwap":399},"2026-01-20",-4.12,654300,{"date":1204,"open":637,"high":638,"low":560,"close":560,"change":204,"percent_change":640,"volume":1205,"transactions":9,"vwap":560},"2026-01-16",330600,{"date":1207,"open":687,"high":711,"low":686,"close":637,"change":240,"percent_change":50,"volume":1208,"transactions":9,"vwap":637},"2026-01-15",384200,{"date":1210,"open":687,"high":711,"low":686,"close":789,"change":694,"percent_change":1211,"volume":1212,"transactions":9,"vwap":789},"2026-01-14",0.65,346800,{"date":1214,"open":1215,"high":1216,"low":686,"close":666,"change":151,"percent_change":1217,"volume":1218,"transactions":9,"vwap":666},"2026-01-13",4.84,4.88,-3.93,410000,{"date":1220,"open":1221,"high":1222,"low":687,"close":1223,"change":694,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-12",4.8,4.85,4.83,0.62,537600,{"date":1227,"open":472,"high":1228,"low":562,"close":1221,"change":738,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1221},"2026-01-09",4.97,6.67,672300,{"date":1232,"open":32,"high":789,"low":345,"close":721,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":721},"2026-01-08",-0.77,-14.61,1349600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":195,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-07",5.2,5.27,5.1,0.96,338700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":694,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-06",5.17,5.25,5.08,5.22,0.58,381000,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":489,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-05",5.06,5.3,5.19,2.77,257000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":249,"percent_change":594,"volume":1264,"transactions":9,"vwap":1263},"2026-01-02",5.02,5.09,4.99,5.05,245000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":320,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2025-12-31",5.11,5.12,5.01,5.04,-1.18,250600,{"date":1274,"open":1275,"high":1276,"low":1240,"close":1240,"change":375,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1240},"2025-12-30",5.26,5.28,-3.04,232200,{"date":1280,"open":1246,"high":1254,"low":1268,"close":1275,"change":542,"percent_change":542,"volume":1281,"transactions":9,"vwap":1275},"2025-12-29",229000,{"date":1283,"open":1284,"high":1276,"low":1284,"close":1275,"change":870,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1275},"2025-12-26",5.18,0.77,125900,{"date":1288,"open":1255,"high":1289,"low":1290,"close":1248,"change":694,"percent_change":1249,"volume":1291,"transactions":9,"vwap":1248},"2025-12-24",5.23,5.16,102200,{"date":1293,"open":1294,"high":1276,"low":1295,"close":1255,"change":688,"percent_change":1085,"volume":1296,"transactions":9,"vwap":1255},"2025-12-23",5.24,5.14,188800,{"date":1298,"open":1276,"high":1299,"low":1289,"close":1275,"change":456,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1275},"2025-12-22",5.36,-0.38,250100,{"date":1303,"open":1294,"high":1304,"low":1305,"close":1276,"change":366,"percent_change":295,"volume":1306,"transactions":9,"vwap":1276},"2025-12-19",5.35,5.15,1074400,{"date":1308,"open":1276,"high":30,"low":1289,"close":1275,"change":694,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1275},"2025-12-18",0.57,197600,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1289,"change":366,"percent_change":295,"volume":1315,"transactions":9,"vwap":1289},"2025-12-17",5.21,5.34,248800,{"date":1317,"open":1245,"high":1294,"low":1318,"close":1313,"change":195,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1313},"2025-12-16",5.13,0.97,244400,{"date":1322,"open":1284,"high":1294,"low":1318,"close":1290,"change":456,"percent_change":116,"volume":1323,"transactions":9,"vwap":1290},"2025-12-15",210800,{"date":1325,"open":1254,"high":1254,"low":1305,"close":1284,"change":688,"percent_change":1085,"volume":1326,"transactions":9,"vwap":1284},"2025-12-12",239500,{"date":1328,"open":1247,"high":1254,"low":1247,"close":1246,"change":827,"percent_change":1329,"volume":859,"transactions":9,"vwap":1246},"2025-12-11",3.35,{"date":1331,"open":1270,"high":1245,"low":1332,"close":1247,"change":870,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1247},"2025-12-10",4.96,0.79,823700,{"date":1336,"open":670,"high":1263,"low":685,"close":1270,"change":827,"percent_change":1067,"volume":1337,"transactions":9,"vwap":1270},"2025-12-09",316300,{"date":1339,"open":1216,"high":1340,"low":711,"close":670,"change":249,"percent_change":744,"volume":1341,"transactions":9,"vwap":670},"2025-12-08",4.93,288500,{"date":1343,"open":670,"high":1340,"low":1222,"close":693,"change":542,"percent_change":542,"volume":1344,"transactions":9,"vwap":693},"2025-12-05",229100,{"date":1346,"open":1347,"high":670,"low":1221,"close":693,"change":249,"percent_change":744,"volume":1348,"transactions":9,"vwap":693},"2025-12-04",4.82,318400,{"date":1350,"open":711,"high":693,"low":681,"close":1222,"change":357,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1222},"2025-12-03",1.68,361900,{"date":1354,"open":1347,"high":1223,"low":712,"close":711,"change":790,"percent_change":1355,"volume":1356,"transactions":9,"vwap":711},"2025-12-02",-0.83,223900,{"date":1358,"open":1223,"high":1359,"low":1360,"close":685,"change":178,"percent_change":1361,"volume":1362,"transactions":9,"vwap":685},"2025-12-01",4.89,4.74,-0.62,247400,{"date":1364,"open":1215,"high":693,"low":676,"close":1215,"change":694,"percent_change":1224,"volume":1365,"transactions":9,"vwap":1215},"2025-11-28",150700,{"date":1367,"open":1360,"high":1347,"low":671,"close":685,"change":195,"percent_change":1368,"volume":1369,"transactions":9,"vwap":685},"2025-11-26",1.05,180300,{"date":1371,"open":570,"high":685,"low":570,"close":676,"change":836,"percent_change":503,"volume":1372,"transactions":9,"vwap":676},"2025-11-25",285500,{"date":1374,"open":1347,"high":1347,"low":798,"close":677,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":677},"2025-11-24",-0.26,-5.38,409800,{"date":1379,"open":809,"high":1380,"low":798,"close":1223,"change":17,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1223},"2025-11-21",4.94,6.15,400100,{"date":1384,"open":711,"high":1216,"low":700,"close":809,"change":903,"percent_change":1385,"volume":1386,"transactions":9,"vwap":809},"2025-11-20",-3.81,297600,{"date":1388,"open":638,"high":1389,"low":654,"close":681,"change":240,"percent_change":50,"volume":1390,"transactions":9,"vwap":681},"2025-11-19",4.79,553900,{"date":1392,"open":666,"high":693,"low":560,"close":1360,"change":195,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1360},"2025-11-18",1.07,511900,{"date":1396,"open":711,"high":1397,"low":663,"close":671,"change":1183,"percent_change":1398,"volume":1399,"transactions":9,"vwap":671},"2025-11-17",4.92,-2.29,474100,{"date":1401,"open":671,"high":1215,"low":637,"close":1221,"change":857,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1221},"2025-11-14",3.23,555100,{"date":1405,"open":717,"high":699,"low":805,"close":687,"change":173,"percent_change":1406,"volume":1407,"transactions":9,"vwap":687},"2025-11-13",2.65,603000,{"date":1409,"open":677,"high":686,"low":639,"close":700,"change":240,"percent_change":42,"volume":1410,"transactions":9,"vwap":700},"2025-11-12",311500,{"date":1412,"open":481,"high":665,"low":463,"close":798,"change":594,"percent_change":560,"volume":1413,"transactions":9,"vwap":798},"2025-11-11",320100,{"date":1415,"open":639,"high":721,"low":831,"close":463,"change":1416,"percent_change":1417,"volume":833,"transactions":9,"vwap":463},"2025-11-10",-0.13,-2.91,{"date":1419,"open":560,"high":560,"low":561,"close":805,"change":884,"percent_change":1420,"volume":1421,"transactions":9,"vwap":805},"2025-11-07",-1.97,302800,{"date":1423,"open":681,"high":664,"low":798,"close":710,"change":151,"percent_change":1424,"volume":1425,"transactions":9,"vwap":710},"2025-11-06",-4,375600,{"date":1427,"open":677,"high":711,"low":809,"close":664,"change":594,"percent_change":818,"volume":1428,"transactions":9,"vwap":664},"2025-11-05",410500,{"date":1430,"open":32,"high":826,"low":865,"close":809,"change":1416,"percent_change":1431,"volume":1432,"transactions":9,"vwap":809},"2025-11-04",-2.78,671600,{"date":1434,"open":665,"high":685,"low":562,"close":663,"change":17,"percent_change":1435,"volume":1436,"transactions":9,"vwap":663},"2025-11-03",6.36,1298200,{"date":1438,"open":455,"high":399,"low":743,"close":818,"change":586,"percent_change":1439,"volume":1440,"transactions":9,"vwap":818},"2025-10-31",2.33,667400,{"date":1442,"open":425,"high":865,"low":448,"close":533,"change":320,"percent_change":465,"volume":1443,"transactions":9,"vwap":533},"2025-10-30",344200,{"date":1445,"open":805,"high":472,"low":758,"close":481,"change":1416,"percent_change":1446,"volume":1447,"transactions":9,"vwap":481},"2025-10-29",-2.9,481300,{"date":1449,"open":481,"high":710,"low":758,"close":472,"change":602,"percent_change":1450,"volume":1451,"transactions":9,"vwap":472},"2025-10-28",2.51,437200,{"date":1453,"open":665,"high":666,"low":561,"close":471,"change":375,"percent_change":1454,"volume":1455,"transactions":9,"vwap":471},"2025-10-27",-3.52,277200,{"date":1457,"open":805,"high":677,"low":569,"close":798,"change":722,"percent_change":1458,"volume":1459,"transactions":9,"vwap":798},"2025-10-24",2.95,432400,{"date":1461,"open":471,"high":700,"low":481,"close":736,"change":694,"percent_change":1462,"volume":1463,"transactions":9,"vwap":736},"2025-10-23",0.68,624700,{"date":1465,"open":736,"high":569,"low":425,"close":471,"change":178,"percent_change":1466,"volume":1467,"transactions":9,"vwap":471},"2025-10-22",-0.68,405400,{"date":1469,"open":831,"high":472,"low":425,"close":736,"change":223,"percent_change":1470,"volume":1471,"transactions":9,"vwap":736},"2025-10-21",1.38,503500,{"date":1473,"open":758,"high":400,"low":425,"close":758,"change":542,"percent_change":542,"volume":1474,"transactions":9,"vwap":758},"2025-10-20",315600,{"date":1476,"open":809,"high":570,"low":424,"close":758,"change":527,"percent_change":1477,"volume":1478,"transactions":9,"vwap":758},"2025-10-17",-5.23,470900,{"date":1480,"open":1481,"high":1481,"low":472,"close":570,"change":836,"percent_change":425,"volume":1482,"transactions":9,"vwap":570},"2025-10-16",5,1028900,{"date":1484,"open":448,"high":654,"low":448,"close":818,"change":857,"percent_change":801,"volume":1485,"transactions":9,"vwap":818},"2025-10-15",1049600,{"date":1487,"open":424,"high":561,"low":346,"close":434,"change":204,"percent_change":1488,"volume":1489,"transactions":9,"vwap":434},"2025-10-14",-1.16,589100,{"date":1491,"open":560,"high":789,"low":448,"close":533,"change":527,"percent_change":1492,"volume":1493,"transactions":9,"vwap":533},"2025-10-13",-5.29,677100,{"date":1495,"open":638,"high":711,"low":562,"close":798,"change":50,"percent_change":1496,"volume":1497,"transactions":9,"vwap":798},"2025-10-10",-4.42,806000,{"date":1499,"open":1255,"high":1246,"low":699,"close":664,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":664},"2025-10-09",-0.2,-4.04,1123400,{"date":1504,"open":693,"high":1260,"low":1215,"close":1505,"change":586,"percent_change":358,"volume":1506,"transactions":9,"vwap":1505},"2025-10-08",4.95,900900,{"date":1508,"open":1509,"high":1269,"low":1360,"close":1222,"change":688,"percent_change":339,"volume":1510,"transactions":9,"vwap":1222},"2025-10-07",4.98,419400,{"date":1512,"open":1509,"high":1247,"low":595,"close":1397,"change":790,"percent_change":1026,"volume":1513,"transactions":9,"vwap":1397},"2025-10-06",271700,{"date":1515,"open":1216,"high":1263,"low":1216,"close":1332,"change":357,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1332},"2025-10-03",1.64,251800,{"date":1519,"open":1261,"high":1268,"low":693,"close":1216,"change":840,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1216},"2025-10-02",-3.37,231400,{"date":1523,"open":1481,"high":1268,"low":1359,"close":1263,"change":542,"percent_change":542,"volume":1524,"transactions":9,"vwap":1263},"2025-10-01",339900,{"date":1526,"open":1527,"high":1528,"low":676,"close":1263,"change":542,"percent_change":542,"volume":1529,"transactions":9,"vwap":1263},"2025-09-30",5.03,5.07,483800,{"date":1531,"open":1267,"high":1267,"low":1260,"close":1263,"change":178,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1263},"2025-09-29",-0.59,269900,{"date":1535,"open":1263,"high":1284,"low":1260,"close":1247,"change":694,"percent_change":141,"volume":1536,"transactions":9,"vwap":1247},"2025-09-26",234800,{"date":1538,"open":1313,"high":1246,"low":1270,"close":1263,"change":384,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1263},"2025-09-25",-2.32,299400,{"date":1542,"open":1295,"high":1245,"low":1269,"close":1245,"change":357,"percent_change":224,"volume":1543,"transactions":9,"vwap":1245},"2025-09-24",216000,{"date":1545,"open":1546,"high":1547,"low":1253,"close":1261,"change":42,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1261},"2025-09-23",5.33,5.38,-4.14,207600,{"date":1551,"open":1289,"high":1546,"low":1318,"close":1552,"change":694,"percent_change":1309,"volume":1553,"transactions":9,"vwap":1552},"2025-09-22",5.31,332900,{"date":1555,"open":1556,"high":1557,"low":1275,"close":1276,"change":151,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1276},"2025-09-19",5.48,5.55,-3.47,753900,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":836,"percent_change":1017,"volume":1565,"transactions":9,"vwap":1564},"2025-09-18",5.29,5.49,5.47,242700,{"date":1567,"open":1248,"high":1568,"low":1238,"close":1276,"change":922,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1276},"2025-09-17",5.46,1.73,282300,{"date":1572,"open":1238,"high":1246,"low":1305,"close":1255,"change":320,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1255},"2025-09-16",-1.14,228300,{"date":1576,"open":1245,"high":1246,"low":1268,"close":1246,"change":602,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1246},"2025-09-15",2.14,232000,{"date":1580,"open":1240,"high":1284,"low":1263,"close":1295,"change":195,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1295},"2025-09-12",0.98,276900,{"date":1584,"open":1509,"high":1268,"low":1228,"close":1261,"change":586,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1261},"2025-09-11",2,263500,{"date":1588,"open":1263,"high":1261,"low":1505,"close":1262,"change":688,"percent_change":465,"volume":1589,"transactions":9,"vwap":1262},"2025-09-10",287400,{"date":1591,"open":1290,"high":1290,"low":1263,"close":1253,"change":884,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1253},"2025-09-09",-1.75,180700,{"date":1595,"open":1270,"high":1313,"low":1340,"close":1305,"change":857,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1305},"2025-09-08",3,242900,{"date":1599,"open":1528,"high":1245,"low":1509,"close":1481,"change":688,"percent_change":465,"volume":1600,"transactions":9,"vwap":1481},"2025-09-05",333000,{"date":1602,"open":1295,"high":1305,"low":1481,"close":1528,"change":320,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1528},"2025-09-04",-1.17,386500,{"date":1606,"open":1247,"high":1305,"low":1505,"close":1318,"change":240,"percent_change":151,"volume":1607,"transactions":9,"vwap":1318},"2025-09-03",364600,{"date":1609,"open":1263,"high":1295,"low":1397,"close":1295,"change":694,"percent_change":141,"volume":1610,"transactions":9,"vwap":1295},"2025-09-02",292400,{"date":1612,"open":1262,"high":1295,"low":1509,"close":1267,"change":223,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1267},"2025-08-29",1.19,322700,{"date":1616,"open":1527,"high":1240,"low":1228,"close":1263,"change":542,"percent_change":542,"volume":1617,"transactions":9,"vwap":1263},"2025-08-28",290100,{"date":1619,"open":693,"high":1247,"low":1215,"close":1263,"change":594,"percent_change":916,"volume":1620,"transactions":9,"vwap":1263},"2025-08-27",298400,{"date":1622,"open":693,"high":1623,"low":826,"close":1222,"change":542,"percent_change":542,"volume":1624,"transactions":9,"vwap":1222},"2025-08-26",4.9,231200,{"date":1626,"open":1228,"high":1228,"low":1221,"close":1222,"change":1416,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1222},"2025-08-25",-2.61,165800,{"date":1630,"open":699,"high":1269,"low":663,"close":1509,"change":738,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1509},"2025-08-22",6.41,209900,{"date":1634,"open":686,"high":699,"low":798,"close":663,"change":870,"percent_change":1635,"volume":1636,"transactions":9,"vwap":663},"2025-08-21",0.86,218300,{"date":1638,"open":638,"high":711,"low":665,"close":666,"change":1004,"percent_change":1639,"volume":1640,"transactions":9,"vwap":666},"2025-08-20",-1.69,169000,{"date":1642,"open":664,"high":685,"low":671,"close":638,"change":178,"percent_change":1643,"volume":1644,"transactions":9,"vwap":638},"2025-08-19",-0.63,164400,{"date":1646,"open":637,"high":1389,"low":560,"close":664,"change":173,"percent_change":1176,"volume":1281,"transactions":9,"vwap":664},"2025-08-18",{"date":1648,"open":1360,"high":1360,"low":799,"close":686,"change":884,"percent_change":1649,"volume":1650,"transactions":9,"vwap":686},"2025-08-15",-1.91,348600,{"date":1652,"open":1215,"high":1215,"low":637,"close":638,"change":50,"percent_change":1653,"volume":1654,"transactions":9,"vwap":638},"2025-08-14",-4.26,189000,{"date":1656,"open":665,"high":1380,"low":665,"close":1340,"change":295,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1340},"2025-08-13",8.35,267100,{"date":1660,"open":721,"high":654,"low":721,"close":809,"change":357,"percent_change":1661,"volume":1662,"transactions":9,"vwap":809},"2025-08-12",1.79,265600,{"date":1664,"open":560,"high":663,"low":569,"close":805,"change":1416,"percent_change":1665,"volume":1666,"transactions":9,"vwap":805},"2025-08-11",-2.83,267400,{"date":1668,"open":686,"high":699,"low":700,"close":32,"change":790,"percent_change":1669,"volume":1670,"transactions":9,"vwap":32},"2025-08-08",-0.86,340800,{"date":1672,"open":676,"high":693,"low":686,"close":666,"change":204,"percent_change":640,"volume":1673,"transactions":9,"vwap":666},"2025-08-07",217500,{"date":1675,"open":699,"high":1389,"low":687,"close":671,"change":870,"percent_change":1635,"volume":1676,"transactions":9,"vwap":671},"2025-08-06",246600,{"date":1678,"open":699,"high":676,"low":677,"close":687,"change":542,"percent_change":542,"volume":1679,"transactions":9,"vwap":687},"2025-08-05",475700,{"date":1681,"open":1223,"high":1222,"low":666,"close":687,"change":1416,"percent_change":1682,"volume":1683,"transactions":9,"vwap":687},"2025-08-04",-2.72,403600,{"date":1685,"open":1481,"high":1481,"low":826,"close":826,"change":749,"percent_change":1686,"volume":1687,"transactions":9,"vwap":826},"2025-08-01",-5.53,378200,{"date":1689,"open":1380,"high":1245,"low":1380,"close":1253,"change":357,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1253},"2025-07-31",1.61,613400,{"date":1693,"open":1267,"high":1248,"low":1228,"close":1509,"change":884,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1509},"2025-07-30",-1.78,282100,{"date":1697,"open":1289,"high":1239,"low":1263,"close":1528,"change":384,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1528},"2025-07-29",-2.31,282700,{"date":1701,"open":1702,"high":1703,"low":1245,"close":1255,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1255},"2025-07-28",5.74,5.75,-0.6,-10.36,326300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":367,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-07-25",5.51,5.95,5.5,5.79,9.87,508300,{"date":1716,"open":745,"high":1711,"low":1275,"close":1239,"change":435,"percent_change":937,"volume":1717,"transactions":9,"vwap":1239},"2025-07-24",155400,{"date":1719,"open":1720,"high":1721,"low":30,"close":1711,"change":800,"percent_change":1596,"volume":1722,"transactions":9,"vwap":1711},"2025-07-23",5.4,5.52,247900,{"date":1724,"open":1313,"high":1304,"low":1238,"close":1314,"change":489,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1314},"2025-07-22",2.69,233000,{"date":1728,"open":1729,"high":1730,"low":1255,"close":1238,"change":705,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1238},"2025-07-21",5.32,5.42,-1.89,204900,{"date":1734,"open":1720,"high":1709,"low":1254,"close":1254,"change":790,"percent_change":25,"volume":1735,"transactions":9,"vwap":1254},"2025-07-18",422900,{"date":1737,"open":1239,"high":1556,"low":1289,"close":1314,"change":76,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1314},"2025-07-17",1.33,620600,{"date":1741,"open":1276,"high":1729,"low":1238,"close":1239,"change":542,"percent_change":542,"volume":1742,"transactions":9,"vwap":1239},"2025-07-16",265100,{"date":1744,"open":1563,"high":1721,"low":1275,"close":1239,"change":903,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1239},"2025-07-15",-3.3,244800,{"date":1748,"open":1749,"high":1750,"low":648,"close":1751,"change":375,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-07-14",5.58,5.61,5.45,-2.85,242100,{"date":1755,"open":1756,"high":1757,"low":1709,"close":1750,"change":1183,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1750},"2025-07-11",5.71,5.73,-1.92,323000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":688,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-07-10",5.8,5.91,5.72,-1.21,189600,{"date":1768,"open":1769,"high":1770,"low":1702,"close":1712,"change":1183,"percent_change":1096,"volume":1771,"transactions":9,"vwap":1712},"2025-07-09",5.94,6.14,151400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":790,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-07-08",5.97,6.11,5.9,-0.67,203300,{"date":1780,"open":1781,"high":184,"low":1782,"close":1769,"change":884,"percent_change":321,"volume":1783,"transactions":9,"vwap":1769},"2025-07-07",6.04,5.92,209000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":586,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-07-03",5.88,6.07,5.86,6.03,1.69,162800,{"date":1793,"open":1794,"high":1769,"low":1703,"close":1795,"change":827,"percent_change":1458,"volume":1796,"transactions":9,"vwap":1795},"2025-07-02",5.78,5.93,227600,{"date":1798,"open":1799,"high":1788,"low":30,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-07-01",5.39,5.76,0.39,7.26,329500,{"date":1805,"open":1568,"high":1806,"low":1299,"close":30,"change":884,"percent_change":1072,"volume":1807,"transactions":9,"vwap":30},"2025-06-30",5.54,155700,{"date":1809,"open":1730,"high":1568,"low":1314,"close":1568,"change":870,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1568},"2025-06-27",0.74,344600,{"date":1813,"open":1275,"high":1751,"low":1246,"close":1730,"change":832,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1730},"2025-06-26",3.44,159700,{"date":1817,"open":1304,"high":1304,"low":1289,"close":1294,"change":705,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1294},"2025-06-25",-1.87,126900,{"date":1821,"open":1254,"high":1822,"low":1276,"close":1314,"change":586,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1314},"2025-06-24",5.41,1.91,182000,{"date":1826,"open":1239,"high":1314,"low":1255,"close":1294,"change":705,"percent_change":1818,"volume":1827,"transactions":9,"vwap":1294},"2025-06-23",170100,{"date":1829,"open":1830,"high":1830,"low":1729,"close":1314,"change":213,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1314},"2025-06-20",5.57,-2.73,449000,{"date":1834,"open":1299,"high":1830,"low":1299,"close":1563,"change":602,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1563},"2025-06-18",2.04,160800,{"date":1838,"open":1839,"high":1840,"low":1547,"close":1547,"change":527,"percent_change":1841,"volume":956,"transactions":9,"vwap":1547},"2025-06-17",5.59,5.64,-4.27,{"date":1843,"open":1568,"high":1844,"low":1568,"close":1845,"change":647,"percent_change":400,"volume":1846,"transactions":9,"vwap":1845},"2025-06-16",5.7,5.62,226600,{"date":1848,"open":1751,"high":1711,"low":1547,"close":1547,"change":1416,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1547},"2025-06-13",-2.36,239100,{"date":1852,"open":745,"high":1853,"low":1799,"close":1709,"change":456,"percent_change":506,"volume":1854,"transactions":9,"vwap":1709},"2025-06-12",5.56,131200,{"date":1856,"open":1564,"high":1853,"low":648,"close":1857,"change":76,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-06-11",5.53,1.28,146700,{"date":1861,"open":30,"high":1709,"low":1546,"close":1568,"change":489,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1568},"2025-06-10",2.63,173600,{"date":1865,"open":1255,"high":1799,"low":1255,"close":1729,"change":832,"percent_change":858,"volume":989,"transactions":9,"vwap":1729},"2025-06-09",{"date":1867,"open":1245,"high":1238,"low":1261,"close":1295,"change":76,"percent_change":1470,"volume":1868,"transactions":9,"vwap":1295},"2025-06-06",217100,{"date":1870,"open":1562,"high":1552,"low":1263,"close":1528,"change":375,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1528},"2025-06-05",-3.06,117800,{"date":1874,"open":1254,"high":1314,"low":1238,"close":1289,"change":790,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1289},"2025-06-04",-0.76,118400,{"date":1878,"open":1267,"high":1729,"low":1261,"close":1239,"change":489,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1239},"2025-06-03",2.73,124700,{"date":1882,"open":1294,"high":1294,"low":1240,"close":1318,"change":884,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1318},"2025-06-02",-1.72,190800,{"date":1886,"open":1239,"high":1314,"low":1313,"close":1248,"change":688,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1248},"2025-05-30",-1.32,205600,{"date":1890,"open":1255,"high":1254,"low":1305,"close":1562,"change":76,"percent_change":810,"volume":1891,"transactions":9,"vwap":1562},"2025-05-29",233900,{"date":1893,"open":1546,"high":1546,"low":1240,"close":1248,"change":1416,"percent_change":1081,"volume":1894,"transactions":9,"vwap":1248},"2025-05-28",213500,{"date":1896,"open":1481,"high":1730,"low":1481,"close":1304,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1304},"2025-05-27",0.41,8.3,398400,{"date":1901,"open":1253,"high":1247,"low":1623,"close":1380,"change":1183,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1380},"2025-05-23",-2.18,200200,{"date":1905,"open":1263,"high":1528,"low":1505,"close":1263,"change":195,"percent_change":181,"volume":1906,"transactions":9,"vwap":1263},"2025-05-22",181500,{"date":1908,"open":1245,"high":1314,"low":1262,"close":1481,"change":435,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1481},"2025-05-21",-4.4,205500,{"date":1912,"open":1729,"high":1314,"low":1248,"close":1289,"change":384,"percent_change":1068,"volume":1913,"transactions":9,"vwap":1289},"2025-05-20",138700,{"date":1915,"open":1304,"high":1799,"low":1552,"close":1304,"change":204,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1304},"2025-05-19",-0.93,146400,{"date":1919,"open":1799,"high":1751,"low":1299,"close":1720,"change":249,"percent_change":836,"volume":1920,"transactions":9,"vwap":1720},"2025-05-16",177800,{"date":1922,"open":1751,"high":1751,"low":1299,"close":1799,"change":204,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1799},"2025-05-15",-0.92,145200,{"date":1926,"open":1721,"high":1839,"low":1720,"close":745,"change":884,"percent_change":1927,"volume":1928,"transactions":9,"vwap":745},"2025-05-14",-1.63,247100,{"date":1930,"open":1800,"high":1800,"low":1721,"close":1857,"change":840,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1857},"2025-05-13",-2.98,130400,{"date":1934,"open":1935,"high":1800,"low":1839,"close":1844,"change":305,"percent_change":570,"volume":1936,"transactions":9,"vwap":1844},"2025-05-12",5.66,223300,{"date":1938,"open":1939,"high":1844,"low":745,"close":1751,"change":903,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1751},"2025-05-09",5.63,-3.2,152700,{"date":1943,"open":1751,"high":1764,"low":1822,"close":1939,"change":1944,"percent_change":601,"volume":1945,"transactions":9,"vwap":1939},"2025-05-08",0.22,206900,{"date":1947,"open":1939,"high":1948,"low":30,"close":1822,"change":1183,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1822},"2025-05-07",5.69,-1.99,180800,{"date":1952,"open":1840,"high":1953,"low":1711,"close":1721,"change":840,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1721},"2025-05-06",5.68,-2.99,156400,{"date":1957,"open":1794,"high":1958,"low":1953,"close":1948,"change":1416,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1948},"2025-05-05",5.84,-2.23,155200,{"date":1962,"open":1963,"high":1763,"low":1800,"close":1963,"change":76,"percent_change":1964,"volume":1827,"transactions":9,"vwap":1963},"2025-05-02",5.82,1.22,{"date":1966,"open":1963,"high":1769,"low":1845,"close":1703,"change":249,"percent_change":827,"volume":1967,"transactions":9,"vwap":1703},"2025-05-01",260500,{"date":1969,"open":1958,"high":1970,"low":1839,"close":1702,"change":688,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1702},"2025-04-30",6,-1.2,210400,{"date":1974,"open":1975,"high":1963,"low":1711,"close":1976,"change":594,"percent_change":966,"volume":1589,"transactions":9,"vwap":1976},"2025-04-29",5.6,5.81,{"date":188,"open":1709,"high":1840,"low":745,"close":1750,"change":586,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1750},1.81,265500]