[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIGS":3,"homepage-market-summary":29,"stock-historical-RIGS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RIGS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS Strategic Income Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2072,1.14924,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.07,22.005,22.08,21.93,0.14,0.64,16642.1315,23.6,20.62,13343.310947836653,48.7,3267,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,82,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":21,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.32,18622,6797071.047907,-2.17,"2025-04-24",[182,185,195,205,216,224,233,242,251,261,269,279,290,299,308,317,327,336,345,353,362,371,379,389,398,409,418,428,437,445,455,465,474,484,494,502,509,518,528,536,544,553,563,570,578,587,595,603,611,620,629,636,643,652,658,664,673,681,691,698,705,715,721,727,732,739,746,750,753,758,760,766,772,777,780,783,787,792,796,800,805,809,812,814,818,824,828,832,834,837,841,844,848,851,855,858,861,866,869,872,875,877,880,884,890,892,895,898,900,902,905,908,911,914,917,921,925,929,933,935,938,943,949,951,956,960,965,968,971,974,977,980,982,984,988,991,993,996,999,1003,1008,1014,1018,1021,1024,1029,1034,1036,1039,1042,1045,1048,1054,1058,1061,1065,1069,1073,1077,1080,1085,1091,1094,1099,1102,1106,1109,1112,1115,1117,1120,1123,1125,1127,1129,1132,1136,1139,1142,1144,1148,1152,1155,1157,1159,1162,1166,1168,1173,1176,1179,1182,1185,1187,1189,1192,1195,1199,1202,1205,1207,1209,1212,1214,1217,1220,1222,1226,1228,1230,1232,1235,1238,1240,1245,1249,1252,1255,1257,1260,1263,1265,1267,1270,1273,1276,1278,1281,1284,1286,1288,1291,1295,1298,1300,1304,1307,1310,1313,1316,1318,1323,1327,1331,1335,1338,1340,1342,1344,1346,1350,1355,1357,1359,1363,1367,1369,1371,1375,1378,1380,1385,1391,1394,1397,1400,1403,1405,1408,1412,1414,1418,1424,1426,1430,1432,1434,1437,1439,1442,1445,1447,1449,1452,1454,1456,1458,1460,1462,1464,1467,1470,1473,1476,1478,1480,1482,1485,1487,1489,1491,1493,1498,1501,1503,1506,1508,1511,1514,1516,1518,1521,1524,1526,1531,1533,1535,1537,1539,1542,1545,1547,1550,1552,1555,1558,1560,1562,1564,1566,1568,1570,1573,1575,1578,1581,1585,1588,1591,1594,1598,1601,1604,1607,1610,1615,1617,1620,1623,1626,1630,1632,1635,1638,1641,1645,1649,1653,1656,1659,1662,1665,1668,1670,1674],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},81,22.0318,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",21.915,21.98,21.81,0.0336,0.15,25908.734408,145,21.8476,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",21.995,21.8701,21.8964,-0.0879,-0.4,4193.963507,126,21.9437,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",21.87,21.9899,21.84,21.9843,0.1343,0.61,47046.8544,89,21.9298,{"date":217,"open":17,"high":17,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",21.85,-0.105,-0.48,11704.4363,111,21.8945,{"date":225,"open":226,"high":227,"low":198,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",21.88,21.955,0.015,0.07,15712.402095,72,21.925,{"date":234,"open":235,"high":18,"low":236,"close":237,"change":238,"percent_change":220,"volume":239,"transactions":240,"vwap":241},"2026-09-28",21.95,21.91,21.94,-0.1061,10625.941,82,21.9509,{"date":243,"open":244,"high":244,"low":237,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",22.12,22.0461,-0.0341,-0.15,11448.818,133,21.9974,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",22.15,22.05,22.0802,-0.0901,-0.41,1957.405,52,22.1126,{"date":262,"open":263,"high":263,"low":253,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":259,"vwap":268},"2026-09-23",22.39,22.1703,-0.1826,-0.82,11437.354194,22.1768,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",22.43,22.27,22.3529,0.0379,0.17,5959.1064,101,22.3345,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",22.29,22.361,22.28,22.315,0.045,0.2,5626.522295,102,22.3049,{"date":291,"open":281,"high":292,"low":293,"close":272,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",22.31,22.22,-0.0503,-0.23,6971.022381,46,22.2621,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",22.25,22.3203,0.0003,0,7614.704606,227,22.2819,{"date":309,"open":310,"high":311,"low":283,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":183,"vwap":316},"2026-09-16",22.37,22.44,22.32,-0.005,-0.02,6037.841132,22.3759,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",22.45,22.3,22.325,-0.015,-0.07,4615.292592,69,22.3253,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":323,"volume":333,"transactions":334,"vwap":335},"2026-09-14",22.23,22.365,22.34,-0.0147,4505.930183,65,22.3137,{"date":337,"open":338,"high":311,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":249,"vwap":344},"2026-09-11",22.425,22.265,22.3547,-0.0103,-0.05,12180.620609,22.3773,{"date":346,"open":347,"high":348,"low":312,"close":330,"change":349,"percent_change":350,"volume":351,"transactions":259,"vwap":352},"2026-09-10",22.41,22.42,-0.145,-0.64,74287.7554,22.3808,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":314,"volume":359,"transactions":360,"vwap":361},"2026-09-09",22.5874,22.5025,22.51,-0.004,9396.317422,45,22.5118,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":259,"vwap":370},"2026-09-08",22.65,22.49,22.514,-0.046,-0.2,3252.6574,22.532,{"date":372,"open":357,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":259,"vwap":378},"2026-09-04",22.56,22.505,0.042,0.19,7706.361,22.5382,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",22.35,22.6616,22.518,-0.037,-0.16,8419.856,74,22.5194,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":105,"volume":395,"transactions":396,"vwap":397},"2026-09-02",22.6295,22.47,22.555,0.0549,8526.493755,96,22.5148,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",22.5,22.6559,22.46,22.5001,-0.0699,-0.31,5282.46258,55,22.4965,{"date":410,"open":319,"high":411,"low":319,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",22.58,22.57,-0.025,-0.11,8476.0236,68,22.5262,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":416,"vwap":427},"2026-08-28",22.565,22.6274,22.525,22.595,-0.04,-0.18,6527.459,22.5649,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":322,"percent_change":323,"volume":434,"transactions":435,"vwap":436},"2026-08-27",22.64,22.7,22.629896,22.635,3634.743094,48,22.6339,{"date":438,"open":400,"high":439,"low":400,"close":364,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",22.75,-0.0145,-0.06,3277.522256,62,22.579,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",22.73,22.59,22.6645,0.0792,0.35,3599.605574,86,22.6629,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":314,"volume":462,"transactions":463,"vwap":464},"2026-08-24",22.62,22.66,22.55,22.5853,-0.0047,14681.420035,138,22.625,{"date":466,"open":467,"high":457,"low":468,"close":448,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",22.586257,22.531,0.0078,0.03,16986.147428,265,22.594,{"date":475,"open":393,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",22.63,22.5201,22.5822,-0.0577,-0.25,13766.0613,63,22.557,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",22.695,22.6301,22.6399,0.0564,0.25,2498.808,49,22.6804,{"date":495,"open":459,"high":496,"low":459,"close":497,"change":498,"percent_change":385,"volume":499,"transactions":500,"vwap":501},"2026-08-18",22.631,22.5835,-0.0365,157520.946,71,22.6288,{"date":503,"open":447,"high":447,"low":504,"close":457,"change":505,"percent_change":506,"volume":507,"transactions":214,"vwap":508},"2026-08-17",22.6,0.02,0.09,8191.1041,22.6468,{"date":510,"open":430,"high":511,"low":512,"close":504,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",22.6422,22.5501,-0.0499,-0.22,2412.780119,54,22.6013,{"date":519,"open":520,"high":521,"low":476,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",22.675,22.7199,22.6499,0.0599,0.27,4378.401769,47,22.6431,{"date":529,"open":457,"high":530,"low":459,"close":448,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",22.679,-0.0076,-0.03,8220.824292,98,22.5969,{"date":537,"open":464,"high":538,"low":373,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":526,"vwap":543},"2026-08-11",22.6549,22.5976,-0.0224,-0.1,2087.719,22.5982,{"date":545,"open":546,"high":546,"low":547,"close":457,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",22.645,22.5101,-0.119,-0.52,4118.639011,87,22.5675,{"date":554,"open":457,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",22.79,22.616,22.739,0.169,0.75,4912.65,80,22.6703,{"date":564,"open":430,"high":430,"low":565,"close":412,"change":219,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",22.53,-0.46,9355.07141,39,22.5915,{"date":571,"open":572,"high":573,"low":572,"close":520,"change":574,"percent_change":257,"volume":575,"transactions":576,"vwap":577},"2026-08-05",22.4,22.778,-0.0935,8545.8472,108,22.5676,{"date":579,"open":459,"high":580,"low":459,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",22.8,22.7685,0.0985,0.43,4955.978651,64,22.6083,{"date":588,"open":504,"high":589,"low":504,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":561,"vwap":594},"2026-08-03",22.765,22.67,0.2047,0.91,5761.987778,22.6543,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":297,"vwap":319},"2026-07-31",22.455,22.4653,22.4127,-0.0968,-0.43,2343.00089,{"date":604,"open":400,"high":504,"low":400,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",22.5621,-0.0662,-0.29,1048.076997,31,22.5561,{"date":612,"open":613,"high":439,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",22.52,22.6283,0.0136,0.06,19461.073904,132,22.6529,{"date":621,"open":459,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",22.6147,22.54,0.0247,0.11,3229.9947,61,22.5631,{"date":630,"open":412,"high":448,"low":631,"close":448,"change":632,"percent_change":505,"volume":633,"transactions":634,"vwap":635},"2026-07-27",22.545,0.005,7954.8187,50,22.5546,{"date":637,"open":357,"high":431,"low":392,"close":638,"change":639,"percent_change":490,"volume":640,"transactions":641,"vwap":642},"2026-07-24",22.585,0.0568,17871.520702,136,22.5912,{"date":644,"open":565,"high":645,"low":422,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",22.535,22.5282,-0.0769,-0.34,4580.473419,36,22.5276,{"date":653,"open":459,"high":458,"low":654,"close":655,"change":413,"percent_change":414,"volume":656,"transactions":334,"vwap":657},"2026-07-22",22.5406,22.6051,5707.31275,22.5906,{"date":659,"open":660,"high":660,"low":487,"close":487,"change":661,"percent_change":414,"volume":662,"transactions":277,"vwap":663},"2026-07-21",23,-0.0249,7759.096082,22.6796,{"date":665,"open":412,"high":666,"low":412,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",22.72,22.655,0.1505,0.67,21959.81115,142,22.6748,{"date":674,"open":675,"high":555,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":416,"vwap":680},"2026-07-17",22.04,22.5045,-0.1536,-0.68,6388.424168,22.6555,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",21.78,22.74,22.6581,0.1206,0.54,2882.280348,66,22.5512,{"date":692,"open":364,"high":693,"low":694,"close":694,"change":695,"percent_change":607,"volume":696,"transactions":634,"vwap":697},"2026-07-15",22.7701,22.5375,-0.0655,2348.132902,22.7528,{"date":699,"open":589,"high":700,"low":701,"close":701,"change":702,"percent_change":130,"volume":703,"transactions":360,"vwap":704},"2026-07-14",22.83,22.603,0.194,2559.789919,22.7366,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",22.7324,22.7899,22.409,-0.381,-1.67,11106.5175,91,22.7575,{"date":716,"open":717,"high":717,"low":718,"close":555,"change":314,"percent_change":719,"volume":720,"transactions":9,"vwap":555},"2026-07-10",22.85,22.1,-0.09,4000,{"date":722,"open":723,"high":724,"low":458,"close":724,"change":725,"percent_change":87,"volume":726,"transactions":9,"vwap":724},"2026-07-09",22.69,22.81,0.05,4400,{"date":728,"open":729,"high":729,"low":718,"close":729,"change":157,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-08",22.76,2.48,21600,{"date":733,"open":431,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",22.84,22.21,-0.12,-0.54,2200,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":257,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-06",22.86,22.87,22.33,-1.8,18000,{"date":747,"open":666,"high":717,"low":666,"close":684,"change":748,"percent_change":424,"volume":749,"transactions":9,"vwap":684},"2026-07-02",-0.01,2000,{"date":751,"open":447,"high":724,"low":723,"close":439,"change":424,"percent_change":425,"volume":752,"transactions":9,"vwap":439},"2026-07-01",3600,{"date":754,"open":755,"high":755,"low":439,"close":555,"change":616,"percent_change":756,"volume":757,"transactions":9,"vwap":555},"2026-06-30",22.96,0.26,10600,{"date":759,"open":724,"high":741,"low":447,"close":447,"change":748,"percent_change":424,"volume":720,"transactions":9,"vwap":447},"2026-06-29",{"date":761,"open":762,"high":741,"low":684,"close":684,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":684},"2026-06-26",22.77,-0.08,-0.35,6700,{"date":767,"open":768,"high":768,"low":762,"close":769,"change":770,"percent_change":150,"volume":771,"transactions":9,"vwap":769},"2026-06-25",22.88,22.82,0.01,2700,{"date":773,"open":755,"high":774,"low":724,"close":724,"change":775,"percent_change":451,"volume":776,"transactions":9,"vwap":724},"2026-06-24",23.22,0.08,6600,{"date":778,"open":439,"high":555,"low":723,"close":447,"change":304,"percent_change":304,"volume":779,"transactions":9,"vwap":447},"2026-06-23",5800,{"date":781,"open":439,"high":439,"low":458,"close":447,"change":304,"percent_change":304,"volume":782,"transactions":9,"vwap":447},"2026-06-22",2300,{"date":784,"open":785,"high":742,"low":458,"close":447,"change":323,"percent_change":405,"volume":786,"transactions":9,"vwap":447},"2026-06-18",22.78,7200,{"date":788,"open":789,"high":790,"low":580,"close":580,"change":323,"percent_change":405,"volume":791,"transactions":9,"vwap":580},"2026-06-17",22.89,22.98,1600,{"date":793,"open":794,"high":794,"low":580,"close":742,"change":314,"percent_change":719,"volume":795,"transactions":9,"vwap":742},"2026-06-16",22.97,3200,{"date":797,"open":798,"high":798,"low":789,"close":789,"change":725,"percent_change":87,"volume":799,"transactions":9,"vwap":789},"2026-06-15",23.02,1300,{"date":801,"open":802,"high":755,"low":762,"close":734,"change":532,"percent_change":803,"volume":804,"transactions":9,"vwap":734},"2026-06-12",22.94,-0.13,1500,{"date":806,"open":717,"high":742,"low":458,"close":742,"change":87,"percent_change":807,"volume":808,"transactions":9,"vwap":742},"2026-06-11",0.97,16300,{"date":810,"open":431,"high":742,"low":476,"close":364,"change":323,"percent_change":405,"volume":811,"transactions":9,"vwap":364},"2026-06-10",2800,{"date":813,"open":729,"high":729,"low":364,"close":666,"change":770,"percent_change":150,"volume":771,"transactions":9,"vwap":666},"2026-06-09",{"date":815,"open":789,"high":789,"low":457,"close":816,"change":157,"percent_change":730,"volume":817,"transactions":9,"vwap":816},"2026-06-08",22.71,7900,{"date":819,"open":400,"high":741,"low":820,"close":821,"change":737,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-05",22.14,22.16,-2.38,4900,{"date":825,"open":666,"high":826,"low":431,"close":431,"change":763,"percent_change":764,"volume":827,"transactions":9,"vwap":431},"2026-06-04",22.9,17300,{"date":829,"open":700,"high":734,"low":666,"close":785,"change":441,"percent_change":830,"volume":831,"transactions":9,"vwap":785},"2026-06-03",-0.26,13900,{"date":833,"open":717,"high":802,"low":447,"close":734,"change":505,"percent_change":506,"volume":720,"transactions":9,"vwap":734},"2026-06-02",{"date":835,"open":666,"high":742,"low":666,"close":769,"change":304,"percent_change":304,"volume":836,"transactions":9,"vwap":769},"2026-06-01",17500,{"date":838,"open":742,"high":839,"low":769,"close":769,"change":470,"percent_change":840,"volume":791,"transactions":9,"vwap":769},"2026-05-29",22.92,0.13,{"date":842,"open":762,"high":734,"low":684,"close":555,"change":470,"percent_change":840,"volume":843,"transactions":9,"vwap":555},"2026-05-28",6000,{"date":845,"open":846,"high":846,"low":816,"close":729,"change":763,"percent_change":764,"volume":847,"transactions":9,"vwap":729},"2026-05-27",22.91,7100,{"date":849,"open":816,"high":734,"low":431,"close":734,"change":616,"percent_change":756,"volume":850,"transactions":9,"vwap":734},"2026-05-26",3400,{"date":852,"open":430,"high":785,"low":373,"close":785,"change":506,"percent_change":853,"volume":854,"transactions":9,"vwap":785},"2026-05-22",0.4,13000,{"date":856,"open":448,"high":431,"low":412,"close":723,"change":748,"percent_change":424,"volume":857,"transactions":9,"vwap":723},"2026-05-21",4300,{"date":859,"open":684,"high":762,"low":431,"close":431,"change":424,"percent_change":425,"volume":860,"transactions":9,"vwap":431},"2026-05-20",4700,{"date":862,"open":431,"high":729,"low":863,"close":684,"change":229,"percent_change":864,"volume":865,"transactions":9,"vwap":684},"2026-05-19",22.61,0.31,13600,{"date":867,"open":816,"high":816,"low":476,"close":590,"change":323,"percent_change":405,"volume":868,"transactions":9,"vwap":590},"2026-05-18",5200,{"date":870,"open":555,"high":555,"low":666,"close":684,"change":441,"percent_change":830,"volume":871,"transactions":9,"vwap":684},"2026-05-15",35300,{"date":873,"open":555,"high":839,"low":447,"close":580,"change":770,"percent_change":150,"volume":874,"transactions":9,"vwap":580},"2026-05-14",12400,{"date":876,"open":768,"high":789,"low":555,"close":555,"change":748,"percent_change":424,"volume":749,"transactions":9,"vwap":555},"2026-05-13",{"date":878,"open":734,"high":768,"low":447,"close":580,"change":414,"percent_change":220,"volume":879,"transactions":9,"vwap":580},"2026-05-12",24700,{"date":881,"open":846,"high":882,"low":717,"close":846,"change":763,"percent_change":764,"volume":883,"transactions":9,"vwap":846},"2026-05-11",22.93,3100,{"date":885,"open":839,"high":886,"low":734,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-08",22.99,0.12,0.52,4800,{"date":891,"open":742,"high":839,"low":724,"close":742,"change":323,"percent_change":405,"volume":883,"transactions":9,"vwap":742},"2026-05-07",{"date":893,"open":742,"high":660,"low":741,"close":802,"change":229,"percent_change":864,"volume":894,"transactions":9,"vwap":802},"2026-05-06",5400,{"date":896,"open":802,"high":802,"low":580,"close":742,"change":505,"percent_change":506,"volume":897,"transactions":9,"vwap":742},"2026-05-05",3900,{"date":899,"open":882,"high":882,"low":769,"close":717,"change":532,"percent_change":803,"volume":883,"transactions":9,"vwap":717},"2026-05-04",{"date":901,"open":789,"high":755,"low":741,"close":768,"change":470,"percent_change":840,"volume":847,"transactions":9,"vwap":768},"2026-05-01",{"date":903,"open":785,"high":826,"low":785,"close":717,"change":150,"percent_change":904,"volume":765,"transactions":9,"vwap":717},"2026-04-30",0.18,{"date":906,"open":734,"high":734,"low":555,"close":724,"change":323,"percent_change":405,"volume":907,"transactions":9,"vwap":724},"2026-04-29",700,{"date":909,"open":826,"high":826,"low":729,"close":768,"change":725,"percent_change":87,"volume":910,"transactions":9,"vwap":768},"2026-04-28",2500,{"date":912,"open":555,"high":886,"low":293,"close":700,"change":616,"percent_change":756,"volume":913,"transactions":9,"vwap":700},"2026-04-27",12600,{"date":915,"open":447,"high":802,"low":447,"close":762,"change":763,"percent_change":764,"volume":916,"transactions":9,"vwap":762},"2026-04-24",3500,{"date":918,"open":785,"high":919,"low":312,"close":717,"change":150,"percent_change":904,"volume":920,"transactions":9,"vwap":717},"2026-04-23",22.95,17100,{"date":922,"open":755,"high":755,"low":724,"close":724,"change":247,"percent_change":923,"volume":924,"transactions":9,"vwap":724},"2026-04-22",-0.65,6400,{"date":926,"open":927,"high":927,"low":882,"close":755,"change":304,"percent_change":304,"volume":928,"transactions":9,"vwap":755},"2026-04-21",23.12,3700,{"date":930,"open":846,"high":931,"low":741,"close":755,"change":505,"percent_change":506,"volume":932,"transactions":9,"vwap":755},"2026-04-20",23.030001,5100,{"date":934,"open":741,"high":755,"low":741,"close":802,"change":229,"percent_change":864,"volume":916,"transactions":9,"vwap":802},"2026-04-17",{"date":936,"open":769,"high":798,"low":785,"close":742,"change":425,"percent_change":937,"volume":823,"transactions":9,"vwap":742},"2026-04-16",-0.78,{"date":939,"open":940,"high":940,"low":919,"close":941,"change":770,"percent_change":150,"volume":942,"transactions":9,"vwap":941},"2026-04-15",23.16,23.049999,3000,{"date":944,"open":945,"high":945,"low":802,"close":946,"change":229,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-14",23.15,23.040001,0.3,4500,{"date":950,"open":769,"high":941,"low":769,"close":794,"change":275,"percent_change":559,"volume":897,"transactions":9,"vwap":794},"2026-04-13",{"date":952,"open":946,"high":953,"low":447,"close":580,"change":368,"percent_change":954,"volume":955,"transactions":9,"vwap":580},"2026-04-10",23.14,-0.87,4600,{"date":957,"open":717,"high":958,"low":785,"close":660,"change":763,"percent_change":764,"volume":959,"transactions":9,"vwap":660},"2026-04-09",23.17,10400,{"date":961,"open":660,"high":962,"low":846,"close":963,"change":21,"percent_change":212,"volume":964,"transactions":9,"vwap":963},"2026-04-08",23.18,23.08,10500,{"date":966,"open":439,"high":660,"low":237,"close":802,"change":725,"percent_change":87,"volume":967,"transactions":9,"vwap":802},"2026-04-07",21400,{"date":969,"open":430,"high":886,"low":430,"close":789,"change":505,"percent_change":506,"volume":970,"transactions":9,"vwap":789},"2026-04-06",5300,{"date":972,"open":785,"high":919,"low":430,"close":742,"change":770,"percent_change":150,"volume":973,"transactions":9,"vwap":742},"2026-04-02",10000,{"date":975,"open":660,"high":660,"low":769,"close":741,"change":304,"percent_change":304,"volume":976,"transactions":9,"vwap":741},"2026-04-01",2100,{"date":978,"open":826,"high":839,"low":724,"close":741,"change":524,"percent_change":115,"volume":979,"transactions":9,"vwap":741},"2026-03-31",6200,{"date":981,"open":700,"high":734,"low":448,"close":448,"change":323,"percent_change":405,"volume":799,"transactions":9,"vwap":448},"2026-03-30",{"date":983,"open":590,"high":816,"low":457,"close":458,"change":323,"percent_change":405,"volume":795,"transactions":9,"vwap":458},"2026-03-27",{"date":985,"open":816,"high":839,"low":431,"close":447,"change":736,"percent_change":986,"volume":987,"transactions":9,"vwap":447},"2026-03-26",-0.53,4100,{"date":989,"open":741,"high":741,"low":555,"close":717,"change":229,"percent_change":864,"volume":990,"transactions":9,"vwap":717},"2026-03-25",3300,{"date":992,"open":742,"high":742,"low":785,"close":785,"change":532,"percent_change":803,"volume":910,"transactions":9,"vwap":785},"2026-03-24",{"date":994,"open":839,"high":839,"low":729,"close":724,"change":775,"percent_change":451,"volume":995,"transactions":9,"vwap":724},"2026-03-23",3800,{"date":997,"open":555,"high":555,"low":590,"close":447,"change":840,"percent_change":37,"volume":998,"transactions":9,"vwap":447},"2026-03-20",1100,{"date":1000,"open":846,"high":839,"low":504,"close":504,"change":1001,"percent_change":1002,"volume":942,"transactions":9,"vwap":504},"2026-03-19",-0.32,-1.4,{"date":1004,"open":660,"high":1005,"low":25,"close":839,"change":719,"percent_change":1006,"volume":1007,"transactions":9,"vwap":839},"2026-03-18",23.09,-0.39,71900,{"date":1009,"open":919,"high":1010,"low":1011,"close":1012,"change":150,"percent_change":275,"volume":1013,"transactions":9,"vwap":1012},"2026-03-17",23.45,21.32,23.01,77200,{"date":1015,"open":802,"high":1005,"low":882,"close":794,"change":506,"percent_change":1016,"volume":1017,"transactions":9,"vwap":794},"2026-03-16",0.39,84200,{"date":1019,"open":769,"high":839,"low":724,"close":768,"change":342,"percent_change":514,"volume":1020,"transactions":9,"vwap":768},"2026-03-13",10700,{"date":1022,"open":886,"high":660,"low":846,"close":882,"change":803,"percent_change":1023,"volume":757,"transactions":9,"vwap":882},"2026-03-12",-0.56,{"date":1025,"open":1026,"high":1026,"low":660,"close":1027,"change":803,"percent_change":1023,"volume":1028,"transactions":9,"vwap":1027},"2026-03-11",23.13,23.059999,1400,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":505,"percent_change":506,"volume":883,"transactions":9,"vwap":1033},"2026-03-10",23.07,23.24,23.19,{"date":1035,"open":963,"high":958,"low":963,"close":958,"change":616,"percent_change":756,"volume":174,"transactions":9,"vwap":958},"2026-03-09",{"date":1037,"open":1038,"high":774,"low":1038,"close":1038,"change":748,"percent_change":424,"volume":782,"transactions":9,"vwap":1038},"2026-03-06",23.11,{"date":1040,"open":1041,"high":962,"low":1041,"close":927,"change":441,"percent_change":830,"volume":752,"transactions":9,"vwap":927},"2026-03-05",23.1,{"date":1043,"open":958,"high":1044,"low":958,"close":962,"change":304,"percent_change":304,"volume":174,"transactions":9,"vwap":962},"2026-03-04",23.21,{"date":1046,"open":941,"high":1033,"low":941,"close":962,"change":275,"percent_change":86,"volume":1047,"transactions":9,"vwap":962},"2026-03-03",8000,{"date":1049,"open":1050,"high":1050,"low":430,"close":1012,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1012},"2026-03-02",23.34,-0.24,-1.03,15100,{"date":1055,"open":958,"high":1050,"low":945,"close":1056,"change":748,"percent_change":424,"volume":1057,"transactions":9,"vwap":1056},"2026-02-27",23.25,11100,{"date":1059,"open":962,"high":1060,"low":962,"close":1060,"change":505,"percent_change":506,"volume":843,"transactions":9,"vwap":1060},"2026-02-26",23.26,{"date":1062,"open":1063,"high":1064,"low":962,"close":1032,"change":470,"percent_change":840,"volume":857,"transactions":9,"vwap":1032},"2026-02-25",23.2,23.27,{"date":1066,"open":1067,"high":1067,"low":953,"close":1044,"change":532,"percent_change":803,"volume":1068,"transactions":9,"vwap":1044},"2026-02-24",23.37,14600,{"date":1070,"open":1071,"high":1071,"low":953,"close":1032,"change":150,"percent_change":275,"volume":1072,"transactions":9,"vwap":1032},"2026-02-23",23.4,33400,{"date":1074,"open":1075,"high":1075,"low":1026,"close":1063,"change":314,"percent_change":719,"volume":1076,"transactions":9,"vwap":1063},"2026-02-20",23.32,12100,{"date":1078,"open":1033,"high":1064,"low":958,"close":774,"change":441,"percent_change":830,"volume":1079,"transactions":9,"vwap":774},"2026-02-19",5900,{"date":1081,"open":1082,"high":1082,"low":1063,"close":1082,"change":342,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-02-18",23.28,-0.21,33900,{"date":1086,"open":1087,"high":1088,"low":1082,"close":1089,"change":229,"percent_change":947,"volume":1090,"transactions":9,"vwap":1089},"2026-02-17",23.29,23.35,23.33,13500,{"date":1092,"open":940,"high":1075,"low":940,"close":1060,"change":725,"percent_change":87,"volume":1093,"transactions":9,"vwap":1060},"2026-02-13",79900,{"date":1095,"open":1096,"high":1032,"low":953,"close":1044,"change":1097,"percent_change":583,"volume":1098,"transactions":9,"vwap":1044},"2026-02-12",23.23,0.1,17000,{"date":1100,"open":1044,"high":1082,"low":1041,"close":1038,"change":110,"percent_change":1101,"volume":948,"transactions":9,"vwap":1038},"2026-02-11",-0.73,{"date":1103,"open":1063,"high":1082,"low":927,"close":1082,"change":904,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1082},"2026-02-10",0.78,5500,{"date":1107,"open":958,"high":1032,"low":1041,"close":1041,"change":719,"percent_change":1006,"volume":1108,"transactions":9,"vwap":1041},"2026-02-09",9200,{"date":1110,"open":931,"high":1033,"low":931,"close":1033,"change":506,"percent_change":1016,"volume":1111,"transactions":9,"vwap":1033},"2026-02-06",10900,{"date":1113,"open":931,"high":1038,"low":931,"close":1041,"change":150,"percent_change":275,"volume":1114,"transactions":9,"vwap":1041},"2026-02-05",900,{"date":1116,"open":1031,"high":1038,"low":798,"close":1027,"change":342,"percent_change":514,"volume":1111,"transactions":9,"vwap":1027},"2026-02-04",{"date":1118,"open":1026,"high":958,"low":931,"close":1038,"change":424,"percent_change":110,"volume":1119,"transactions":9,"vwap":1038},"2026-02-03",2900,{"date":1121,"open":1033,"high":1033,"low":931,"close":945,"change":616,"percent_change":756,"volume":1122,"transactions":9,"vwap":945},"2026-02-02",7600,{"date":1124,"open":963,"high":945,"low":941,"close":1005,"change":770,"percent_change":150,"volume":894,"transactions":9,"vwap":1005},"2026-01-30",{"date":1126,"open":1044,"high":1044,"low":963,"close":963,"change":424,"percent_change":110,"volume":942,"transactions":9,"vwap":963},"2026-01-29",{"date":1128,"open":1026,"high":1026,"low":1005,"close":927,"change":725,"percent_change":87,"volume":910,"transactions":9,"vwap":927},"2026-01-28",{"date":1130,"open":1044,"high":1044,"low":946,"close":1031,"change":736,"percent_change":549,"volume":1131,"transactions":9,"vwap":1031},"2026-01-27",16700,{"date":1133,"open":1033,"high":1033,"low":946,"close":1033,"change":840,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1033},"2026-01-26",0.56,9800,{"date":1137,"open":1012,"high":1026,"low":1012,"close":1027,"change":763,"percent_change":764,"volume":1138,"transactions":9,"vwap":1027},"2026-01-23",7400,{"date":1140,"open":660,"high":953,"low":660,"close":953,"change":470,"percent_change":840,"volume":1141,"transactions":9,"vwap":953},"2026-01-22",144800,{"date":1143,"open":1026,"high":962,"low":1038,"close":1038,"change":229,"percent_change":947,"volume":804,"transactions":9,"vwap":1038},"2026-01-21",{"date":1145,"open":882,"high":945,"low":882,"close":946,"change":376,"percent_change":1146,"volume":1147,"transactions":9,"vwap":946},"2026-01-20",0.83,13100,{"date":1149,"open":839,"high":1150,"low":580,"close":717,"change":764,"percent_change":1151,"volume":1105,"transactions":9,"vwap":717},"2026-01-16",23.31,-1.51,{"date":1153,"open":1060,"high":1060,"low":1063,"close":1063,"change":229,"percent_change":947,"volume":1154,"transactions":9,"vwap":1063},"2026-01-15",800,{"date":1156,"open":958,"high":958,"low":1041,"close":1026,"change":314,"percent_change":719,"volume":928,"transactions":9,"vwap":1026},"2026-01-14",{"date":1158,"open":940,"high":940,"low":1038,"close":945,"change":304,"percent_change":304,"volume":749,"transactions":9,"vwap":945},"2026-01-13",{"date":1160,"open":958,"high":958,"low":963,"close":945,"change":719,"percent_change":1006,"volume":1161,"transactions":9,"vwap":945},"2026-01-12",19800,{"date":1163,"open":802,"high":1032,"low":802,"close":1032,"change":191,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1032},"2026-01-09",0.65,8700,{"date":1167,"open":1005,"high":953,"low":1027,"close":1005,"change":770,"percent_change":150,"volume":910,"transactions":9,"vwap":1005},"2026-01-08",{"date":1169,"open":940,"high":1150,"low":963,"close":963,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":963},"2026-01-07",-0.14,-0.6,9000,{"date":1174,"open":931,"high":774,"low":931,"close":774,"change":470,"percent_change":840,"volume":1175,"transactions":9,"vwap":774},"2026-01-06",13200,{"date":1177,"open":1031,"high":1033,"low":660,"close":1033,"change":21,"percent_change":212,"volume":1178,"transactions":9,"vwap":1033},"2026-01-05",9100,{"date":1180,"open":963,"high":1041,"low":886,"close":941,"change":304,"percent_change":304,"volume":1181,"transactions":9,"vwap":941},"2026-01-02",7700,{"date":1183,"open":798,"high":953,"low":798,"close":941,"change":719,"percent_change":1006,"volume":1184,"transactions":9,"vwap":941},"2025-12-31",12200,{"date":1186,"open":1056,"high":1056,"low":798,"close":953,"change":304,"percent_change":304,"volume":1161,"transactions":9,"vwap":953},"2025-12-30",{"date":1188,"open":945,"high":945,"low":941,"close":953,"change":775,"percent_change":451,"volume":897,"transactions":9,"vwap":953},"2025-12-29",{"date":1190,"open":963,"high":1038,"low":1027,"close":1027,"change":514,"percent_change":1191,"volume":889,"transactions":9,"vwap":1027},"2025-12-26",-0.95,{"date":1193,"open":946,"high":1082,"low":946,"close":1082,"change":490,"percent_change":1194,"volume":1181,"transactions":9,"vwap":1082},"2025-12-24",1.09,{"date":1196,"open":660,"high":1197,"low":660,"close":931,"change":763,"percent_change":764,"volume":1198,"transactions":9,"vwap":931},"2025-12-23",23.36,12500,{"date":1200,"open":931,"high":927,"low":790,"close":1038,"change":1097,"percent_change":583,"volume":1201,"transactions":9,"vwap":1038},"2025-12-22",9300,{"date":1203,"open":1027,"high":1026,"low":1012,"close":1012,"change":541,"percent_change":601,"volume":1204,"transactions":9,"vwap":1012},"2025-12-19",16800,{"date":1206,"open":1041,"high":945,"low":1027,"close":1038,"change":541,"percent_change":601,"volume":720,"transactions":9,"vwap":1038},"2025-12-18",{"date":1208,"open":1033,"high":774,"low":1005,"close":1044,"change":770,"percent_change":150,"volume":776,"transactions":9,"vwap":1044},"2025-12-17",{"date":1210,"open":941,"high":1096,"low":941,"close":1063,"change":616,"percent_change":756,"volume":1211,"transactions":9,"vwap":1063},"2025-12-16",11200,{"date":1213,"open":945,"high":1044,"low":1027,"close":953,"change":775,"percent_change":451,"volume":1135,"transactions":9,"vwap":953},"2025-12-15",{"date":1215,"open":660,"high":958,"low":660,"close":1027,"change":541,"percent_change":601,"volume":1216,"transactions":9,"vwap":1027},"2025-12-12",8900,{"date":1218,"open":1026,"high":1060,"low":1041,"close":940,"change":314,"percent_change":719,"volume":1219,"transactions":9,"vwap":940},"2025-12-11",21000,{"date":1221,"open":1012,"high":1063,"low":1012,"close":962,"change":625,"percent_change":44,"volume":979,"transactions":9,"vwap":962},"2025-12-10",{"date":1223,"open":945,"high":945,"low":1031,"close":1031,"change":323,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1031},"2025-12-09",-0.3,13300,{"date":1227,"open":1038,"high":962,"low":1041,"close":953,"change":532,"percent_change":803,"volume":894,"transactions":9,"vwap":953},"2025-12-08",{"date":1229,"open":774,"high":1096,"low":953,"close":958,"change":304,"percent_change":304,"volume":1105,"transactions":9,"vwap":958},"2025-12-05",{"date":1231,"open":1096,"high":1096,"low":940,"close":958,"change":441,"percent_change":830,"volume":823,"transactions":9,"vwap":958},"2025-12-04",{"date":1233,"open":958,"high":1056,"low":958,"close":1096,"change":725,"percent_change":87,"volume":1234,"transactions":9,"vwap":1096},"2025-12-03",11900,{"date":1236,"open":1038,"high":1033,"low":1038,"close":962,"change":470,"percent_change":840,"volume":1237,"transactions":9,"vwap":962},"2025-12-02",89500,{"date":1239,"open":1063,"high":1056,"low":1026,"close":945,"change":719,"percent_change":1006,"volume":757,"transactions":9,"vwap":945},"2025-12-01",{"date":1241,"open":962,"high":1242,"low":962,"close":1032,"change":1243,"percent_change":1244,"volume":1216,"transactions":9,"vwap":1032},"2025-11-28",23.55,0.16,0.69,{"date":1246,"open":1247,"high":1247,"low":1031,"close":963,"change":616,"percent_change":756,"volume":1248,"transactions":9,"vwap":963},"2025-11-26",23.3,7000,{"date":1250,"open":1063,"high":1247,"low":794,"close":798,"change":247,"percent_change":923,"volume":1251,"transactions":9,"vwap":798},"2025-11-25",20700,{"date":1253,"open":919,"high":958,"low":802,"close":958,"change":725,"percent_change":87,"volume":1254,"transactions":9,"vwap":958},"2025-11-24",219100,{"date":1256,"open":962,"high":962,"low":941,"close":927,"change":314,"percent_change":719,"volume":1201,"transactions":9,"vwap":927},"2025-11-21",{"date":1258,"open":953,"high":1063,"low":1012,"close":953,"change":770,"percent_change":150,"volume":1259,"transactions":9,"vwap":953},"2025-11-20",10100,{"date":1261,"open":963,"high":774,"low":963,"close":1026,"change":748,"percent_change":424,"volume":1262,"transactions":9,"vwap":1026},"2025-11-19",5000,{"date":1264,"open":1041,"high":940,"low":1041,"close":953,"change":736,"percent_change":549,"volume":995,"transactions":9,"vwap":953},"2025-11-18",{"date":1266,"open":774,"high":1064,"low":774,"close":1060,"change":191,"percent_change":1164,"volume":749,"transactions":9,"vwap":1060},"2025-11-17",{"date":1268,"open":946,"high":774,"low":946,"close":1038,"change":342,"percent_change":514,"volume":1269,"transactions":9,"vwap":1038},"2025-11-14",13800,{"date":1271,"open":1096,"high":1096,"low":927,"close":940,"change":323,"percent_change":1224,"volume":1272,"transactions":9,"vwap":940},"2025-11-13",262600,{"date":1274,"open":1031,"high":1150,"low":1031,"close":1096,"change":770,"percent_change":150,"volume":1275,"transactions":9,"vwap":1096},"2025-11-12",16200,{"date":1277,"open":940,"high":1060,"low":953,"close":774,"change":1097,"percent_change":583,"volume":979,"transactions":9,"vwap":774},"2025-11-11",{"date":1279,"open":846,"high":1032,"low":846,"close":927,"change":748,"percent_change":424,"volume":1280,"transactions":9,"vwap":927},"2025-11-10",18200,{"date":1282,"open":953,"high":1032,"low":1038,"close":1026,"change":424,"percent_change":110,"volume":1283,"transactions":9,"vwap":1026},"2025-11-07",14200,{"date":1285,"open":1041,"high":1032,"low":1041,"close":958,"change":887,"percent_change":888,"volume":817,"transactions":9,"vwap":958},"2025-11-06",{"date":1287,"open":1038,"high":1033,"low":941,"close":941,"change":719,"percent_change":1006,"volume":990,"transactions":9,"vwap":941},"2025-11-05",{"date":1289,"open":1063,"high":1096,"low":1041,"close":953,"change":323,"percent_change":1224,"volume":1290,"transactions":9,"vwap":953},"2025-11-04",2600,{"date":1292,"open":1293,"high":1293,"low":1041,"close":1044,"change":505,"percent_change":506,"volume":1294,"transactions":9,"vwap":1044},"2025-11-03",23.48,104300,{"date":1296,"open":1060,"high":1082,"low":945,"close":1033,"change":505,"percent_change":506,"volume":1297,"transactions":9,"vwap":1033},"2025-10-31",15800,{"date":1299,"open":958,"high":1032,"low":945,"close":958,"change":1170,"percent_change":1171,"volume":765,"transactions":9,"vwap":958},"2025-10-30",{"date":1301,"open":24,"high":24,"low":1044,"close":1150,"change":725,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1150},"2025-10-29",0.21,15900,{"date":1305,"open":1088,"high":1067,"low":962,"close":1060,"change":441,"percent_change":830,"volume":1306,"transactions":9,"vwap":1060},"2025-10-28",44600,{"date":1308,"open":1150,"high":1089,"low":774,"close":1075,"change":470,"percent_change":840,"volume":1309,"transactions":9,"vwap":1075},"2025-10-27",8500,{"date":1311,"open":1050,"high":1050,"low":1033,"close":1087,"change":770,"percent_change":150,"volume":1312,"transactions":9,"vwap":1087},"2025-10-24",7300,{"date":1314,"open":1087,"high":1087,"low":1032,"close":1082,"change":763,"percent_change":648,"volume":1315,"transactions":9,"vwap":1082},"2025-10-23",6100,{"date":1317,"open":1050,"high":1067,"low":1063,"close":1197,"change":314,"percent_change":719,"volume":738,"transactions":9,"vwap":1197},"2025-10-22",{"date":1319,"open":1067,"high":1320,"low":1060,"close":1321,"change":725,"percent_change":1302,"volume":1322,"transactions":9,"vwap":1321},"2025-10-21",23.41,23.38,15000,{"date":1324,"open":1071,"high":1320,"low":1087,"close":1089,"change":1325,"percent_change":1326,"volume":979,"transactions":9,"vwap":1089},"2025-10-20",0.28,1.21,{"date":1328,"open":1329,"high":1329,"low":941,"close":941,"change":1243,"percent_change":1330,"volume":749,"transactions":9,"vwap":941},"2025-10-17",23.5,0.7,{"date":1332,"open":1087,"high":1089,"low":789,"close":789,"change":480,"percent_change":1333,"volume":1334,"transactions":9,"vwap":789},"2025-10-16",-1.08,2400,{"date":1336,"open":1087,"high":1337,"low":863,"close":953,"change":247,"percent_change":350,"volume":1216,"transactions":9,"vwap":953},"2025-10-15",23.47,{"date":1339,"open":1063,"high":1088,"low":958,"close":1087,"change":775,"percent_change":80,"volume":836,"transactions":9,"vwap":1087},"2025-10-14",{"date":1341,"open":1063,"high":1071,"low":1033,"close":1044,"change":314,"percent_change":719,"volume":928,"transactions":9,"vwap":1044},"2025-10-13",{"date":1343,"open":1082,"high":1150,"low":945,"close":1096,"change":470,"percent_change":840,"volume":955,"transactions":9,"vwap":1096},"2025-10-10",{"date":1345,"open":846,"high":1063,"low":785,"close":1063,"change":470,"percent_change":840,"volume":990,"transactions":9,"vwap":1063},"2025-10-09",{"date":1347,"open":1096,"high":1096,"low":953,"close":958,"change":1348,"percent_change":1349,"volume":1216,"transactions":9,"vwap":958},"2025-10-08",-0.37,-1.57,{"date":1351,"open":734,"high":1352,"low":734,"close":1353,"change":947,"percent_change":1354,"volume":1165,"transactions":9,"vwap":1353},"2025-10-07",23.58,23.54,1.29,{"date":1356,"open":1044,"high":1247,"low":940,"close":1032,"change":424,"percent_change":110,"volume":817,"transactions":9,"vwap":1032},"2025-10-06",{"date":1358,"open":774,"high":1150,"low":1044,"close":1082,"change":424,"percent_change":110,"volume":752,"transactions":9,"vwap":1082},"2025-10-03",{"date":1360,"open":1056,"high":1075,"low":1032,"close":1075,"change":51,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1075},"2025-10-02",2.15,7800,{"date":1364,"open":1329,"high":1329,"low":580,"close":700,"change":1365,"percent_change":1366,"volume":1334,"transactions":9,"vwap":700},"2025-10-01",-0.45,-1.93,{"date":1368,"open":1064,"high":1150,"low":1032,"close":1082,"change":150,"percent_change":275,"volume":752,"transactions":9,"vwap":1082},"2025-09-30",{"date":1370,"open":774,"high":1010,"low":774,"close":1032,"change":424,"percent_change":110,"volume":928,"transactions":9,"vwap":1032},"2025-09-29",{"date":1372,"open":1373,"high":1374,"low":1063,"close":1082,"change":725,"percent_change":87,"volume":738,"transactions":9,"vwap":1082},"2025-09-26",23.42,23.69,{"date":1376,"open":1060,"high":1060,"low":1096,"close":1096,"change":719,"percent_change":1006,"volume":1377,"transactions":9,"vwap":1096},"2025-09-25",1800,{"date":1379,"open":1060,"high":1050,"low":1096,"close":1075,"change":424,"percent_change":110,"volume":948,"transactions":9,"vwap":1075},"2025-09-24",{"date":1381,"open":1382,"high":1382,"low":1075,"close":1197,"change":1023,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1197},"2025-09-23",23.72,-2.34,4200,{"date":1386,"open":1088,"high":1387,"low":1056,"close":1388,"change":1389,"percent_change":1390,"volume":1262,"transactions":9,"vwap":1388},"2025-09-22",24.13,23.92,0.57,2.44,{"date":1392,"open":1032,"high":1393,"low":1096,"close":1088,"change":770,"percent_change":150,"volume":786,"transactions":9,"vwap":1088},"2025-09-19",23.39,{"date":1395,"open":24,"high":176,"low":742,"close":1050,"change":441,"percent_change":830,"volume":1396,"transactions":9,"vwap":1050},"2025-09-18",97400,{"date":1398,"open":1399,"high":1399,"low":1067,"close":1071,"change":770,"percent_change":150,"volume":1105,"transactions":9,"vwap":1071},"2025-09-17",23.52,{"date":1401,"open":1399,"high":24,"low":1041,"close":1393,"change":532,"percent_change":803,"volume":1402,"transactions":9,"vwap":1393},"2025-09-16",7500,{"date":1404,"open":798,"high":1293,"low":798,"close":1373,"change":505,"percent_change":506,"volume":987,"transactions":9,"vwap":1373},"2025-09-15",{"date":1406,"open":1071,"high":1407,"low":1082,"close":1071,"change":541,"percent_change":601,"volume":1068,"transactions":9,"vwap":1071},"2025-09-12",23.49,{"date":1409,"open":1410,"high":1399,"low":1373,"close":1329,"change":21,"percent_change":1411,"volume":738,"transactions":9,"vwap":1329},"2025-09-11",23.43,0.6,{"date":1413,"open":1393,"high":1393,"low":1082,"close":1197,"change":323,"percent_change":1224,"volume":804,"transactions":9,"vwap":1197},"2025-09-10",{"date":1415,"open":1416,"high":1416,"low":457,"close":1410,"change":295,"percent_change":1417,"volume":932,"transactions":9,"vwap":1410},"2025-09-09",23.59,-0.97,{"date":1419,"open":1056,"high":1420,"low":1056,"close":1421,"change":583,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-09-08",23.7,23.66,1.85,10200,{"date":1425,"open":940,"high":1321,"low":940,"close":1096,"change":385,"percent_change":678,"volume":720,"transactions":9,"vwap":1096},"2025-09-05",{"date":1427,"open":1060,"high":1393,"low":400,"close":1393,"change":376,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1393},"2025-09-04",0.82,6500,{"date":1431,"open":1373,"high":1242,"low":931,"close":1063,"change":748,"percent_change":424,"volume":779,"transactions":9,"vwap":1063},"2025-09-03",{"date":1433,"open":940,"high":1420,"low":755,"close":1044,"change":840,"percent_change":1134,"volume":932,"transactions":9,"vwap":1044},"2025-09-02",{"date":1435,"open":785,"high":774,"low":785,"close":963,"change":441,"percent_change":830,"volume":1436,"transactions":9,"vwap":963},"2025-08-29",9700,{"date":1438,"open":580,"high":962,"low":580,"close":953,"change":470,"percent_change":840,"volume":726,"transactions":9,"vwap":953},"2025-08-28",{"date":1440,"open":1063,"high":1063,"low":802,"close":1038,"change":840,"percent_change":1389,"volume":1441,"transactions":9,"vwap":1038},"2025-08-27",29500,{"date":1443,"open":1005,"high":1063,"low":826,"close":790,"change":719,"percent_change":1006,"volume":1444,"transactions":9,"vwap":790},"2025-08-26",37900,{"date":1446,"open":963,"high":953,"low":946,"close":1031,"change":725,"percent_change":87,"volume":970,"transactions":9,"vwap":1031},"2025-08-25",{"date":1448,"open":660,"high":1005,"low":755,"close":798,"change":506,"percent_change":1016,"volume":928,"transactions":9,"vwap":798},"2025-08-22",{"date":1450,"open":931,"high":931,"low":826,"close":882,"change":736,"percent_change":549,"volume":1451,"transactions":9,"vwap":882},"2025-08-21",5700,{"date":1453,"open":660,"high":1005,"low":660,"close":941,"change":470,"percent_change":840,"volume":910,"transactions":9,"vwap":941},"2025-08-20",{"date":1455,"open":660,"high":1063,"low":802,"close":798,"change":150,"percent_change":275,"volume":1057,"transactions":9,"vwap":798},"2025-08-19",{"date":1457,"open":789,"high":886,"low":789,"close":790,"change":342,"percent_change":514,"volume":928,"transactions":9,"vwap":790},"2025-08-18",{"date":1459,"open":941,"high":1026,"low":1012,"close":931,"change":424,"percent_change":110,"volume":894,"transactions":9,"vwap":931},"2025-08-15",{"date":1461,"open":1063,"high":1063,"low":1031,"close":1031,"change":441,"percent_change":830,"volume":1290,"transactions":9,"vwap":1031},"2025-08-14",{"date":1463,"open":1063,"high":1063,"low":794,"close":1026,"change":150,"percent_change":275,"volume":1451,"transactions":9,"vwap":1026},"2025-08-13",{"date":1465,"open":886,"high":774,"low":886,"close":1005,"change":775,"percent_change":451,"volume":1466,"transactions":9,"vwap":1005},"2025-08-12",12800,{"date":1468,"open":826,"high":1469,"low":826,"close":1012,"change":532,"percent_change":803,"volume":776,"transactions":9,"vwap":1012},"2025-08-11",23.51,{"date":1471,"open":555,"high":940,"low":555,"close":946,"change":1389,"percent_change":1472,"volume":1219,"transactions":9,"vwap":946},"2025-08-08",2.54,{"date":1474,"open":963,"high":945,"low":392,"close":392,"change":350,"percent_change":1475,"volume":1105,"transactions":9,"vwap":392},"2025-08-07",-2.77,{"date":1477,"open":1012,"high":940,"low":1012,"close":1038,"change":304,"percent_change":304,"volume":990,"transactions":9,"vwap":1038},"2025-08-06",{"date":1479,"open":1064,"high":1064,"low":941,"close":1038,"change":314,"percent_change":719,"volume":823,"transactions":9,"vwap":1038},"2025-08-05",{"date":1481,"open":953,"high":1044,"low":941,"close":1026,"change":736,"percent_change":549,"volume":924,"transactions":9,"vwap":1026},"2025-08-04",{"date":1483,"open":963,"high":1469,"low":447,"close":1056,"change":87,"percent_change":1484,"volume":1122,"transactions":9,"vwap":1056},"2025-08-01",0.96,{"date":1486,"open":931,"high":1041,"low":919,"close":931,"change":470,"percent_change":840,"volume":752,"transactions":9,"vwap":931},"2025-07-31",{"date":1488,"open":798,"high":1041,"low":660,"close":660,"change":532,"percent_change":803,"volume":932,"transactions":9,"vwap":660},"2025-07-30",{"date":1490,"open":940,"high":940,"low":919,"close":931,"change":304,"percent_change":304,"volume":1135,"transactions":9,"vwap":931},"2025-07-29",{"date":1492,"open":1031,"high":1031,"low":826,"close":931,"change":229,"percent_change":947,"volume":928,"transactions":9,"vwap":931},"2025-07-28",{"date":1494,"open":755,"high":798,"low":741,"close":755,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":755},"2025-07-25",-0.33,-1.42,60000,{"date":1499,"open":1027,"high":1087,"low":768,"close":1087,"change":1500,"percent_change":173,"volume":973,"transactions":9,"vwap":1087},"2025-07-24",0.23,{"date":1502,"open":1031,"high":963,"low":886,"close":1027,"change":323,"percent_change":1224,"volume":1053,"transactions":9,"vwap":1027},"2025-07-23",{"date":1504,"open":953,"high":962,"low":931,"close":1026,"change":616,"percent_change":756,"volume":1505,"transactions":9,"vwap":1026},"2025-07-22",5600,{"date":1507,"open":1005,"high":1399,"low":790,"close":1031,"change":506,"percent_change":1016,"volume":889,"transactions":9,"vwap":1031},"2025-07-21",{"date":1509,"open":1012,"high":1031,"low":789,"close":790,"change":1097,"percent_change":1510,"volume":1429,"transactions":9,"vwap":790},"2025-07-18",0.44,{"date":1512,"open":1041,"high":1096,"low":742,"close":768,"change":763,"percent_change":764,"volume":1513,"transactions":9,"vwap":768},"2025-07-17",10300,{"date":1515,"open":1056,"high":1056,"low":717,"close":755,"change":770,"percent_change":150,"volume":1122,"transactions":9,"vwap":755},"2025-07-16",{"date":1517,"open":794,"high":931,"low":717,"close":919,"change":770,"percent_change":150,"volume":1451,"transactions":9,"vwap":919},"2025-07-15",{"date":1519,"open":741,"high":1012,"low":741,"close":802,"change":616,"percent_change":756,"volume":1520,"transactions":9,"vwap":802},"2025-07-14",30800,{"date":1522,"open":742,"high":794,"low":742,"close":768,"change":1083,"percent_change":1523,"volume":1451,"transactions":9,"vwap":768},"2025-07-11",-0.91,{"date":1525,"open":1012,"high":1005,"low":785,"close":1005,"change":1097,"percent_change":583,"volume":1402,"transactions":9,"vwap":1005},"2025-07-10",{"date":1527,"open":741,"high":1056,"low":1528,"close":886,"change":1170,"percent_change":1529,"volume":1530,"transactions":9,"vwap":886},"2025-07-09",21.25,-0.61,89100,{"date":1532,"open":1027,"high":945,"low":660,"close":1026,"change":191,"percent_change":1164,"volume":1181,"transactions":9,"vwap":1026},"2025-07-08",{"date":1534,"open":1041,"high":958,"low":790,"close":790,"change":110,"percent_change":1101,"volume":1312,"transactions":9,"vwap":790},"2025-07-07",{"date":1536,"open":945,"high":1044,"low":882,"close":945,"change":770,"percent_change":150,"volume":932,"transactions":9,"vwap":945},"2025-07-03",{"date":1538,"open":1027,"high":1044,"low":1027,"close":953,"change":748,"percent_change":424,"volume":928,"transactions":9,"vwap":953},"2025-07-02",{"date":1540,"open":1044,"high":1032,"low":769,"close":945,"change":414,"percent_change":1541,"volume":1384,"transactions":9,"vwap":945},"2025-07-01",-0.47,{"date":1543,"open":660,"high":1420,"low":660,"close":1060,"change":1302,"percent_change":592,"volume":1544,"transactions":9,"vwap":1060},"2025-06-30",13700,{"date":1546,"open":1026,"high":953,"low":886,"close":941,"change":342,"percent_change":514,"volume":791,"transactions":9,"vwap":941},"2025-06-27",{"date":1548,"open":1033,"high":1033,"low":790,"close":1041,"change":748,"percent_change":424,"volume":1549,"transactions":9,"vwap":1041},"2025-06-26",18600,{"date":1551,"open":1038,"high":774,"low":839,"close":1038,"change":150,"percent_change":275,"volume":1172,"transactions":9,"vwap":1038},"2025-06-25",{"date":1553,"open":373,"high":940,"low":373,"close":1031,"change":775,"percent_change":451,"volume":1554,"transactions":9,"vwap":1031},"2025-06-24",20400,{"date":1556,"open":1005,"high":1005,"low":802,"close":886,"change":150,"percent_change":275,"volume":1557,"transactions":9,"vwap":886},"2025-06-23",1700,{"date":1559,"open":919,"high":790,"low":734,"close":919,"change":424,"percent_change":110,"volume":1466,"transactions":9,"vwap":919},"2025-06-20",{"date":1561,"open":1012,"high":953,"low":886,"close":886,"change":840,"percent_change":1389,"volume":1122,"transactions":9,"vwap":886},"2025-06-18",{"date":1563,"open":1041,"high":1041,"low":741,"close":741,"change":414,"percent_change":220,"volume":932,"transactions":9,"vwap":741},"2025-06-17",{"date":1565,"open":1063,"high":1063,"low":802,"close":794,"change":748,"percent_change":424,"volume":749,"transactions":9,"vwap":794},"2025-06-16",{"date":1567,"open":790,"high":962,"low":768,"close":790,"change":770,"percent_change":150,"volume":786,"transactions":9,"vwap":790},"2025-06-13",{"date":1569,"open":412,"high":1026,"low":412,"close":794,"change":470,"percent_change":840,"volume":1181,"transactions":9,"vwap":794},"2025-06-12",{"date":1571,"open":755,"high":953,"low":882,"close":802,"change":414,"percent_change":220,"volume":1572,"transactions":9,"vwap":802},"2025-06-11",15300,{"date":1574,"open":798,"high":1027,"low":839,"close":941,"change":506,"percent_change":1016,"volume":868,"transactions":9,"vwap":941},"2025-06-10",{"date":1576,"open":794,"high":1026,"low":741,"close":755,"change":1097,"percent_change":1510,"volume":1577,"transactions":9,"vwap":755},"2025-06-09",24500,{"date":1579,"open":660,"high":1005,"low":741,"close":741,"change":532,"percent_change":803,"volume":1580,"transactions":9,"vwap":741},"2025-06-06",8600,{"date":1582,"open":882,"high":1150,"low":768,"close":789,"change":385,"percent_change":1583,"volume":1584,"transactions":9,"vwap":789},"2025-06-05",-0.69,27100,{"date":1586,"open":734,"high":941,"low":734,"close":941,"change":725,"percent_change":87,"volume":1587,"transactions":9,"vwap":941},"2025-06-04",432500,{"date":1589,"open":734,"high":941,"low":785,"close":660,"change":887,"percent_change":888,"volume":1590,"transactions":9,"vwap":660},"2025-06-03",32800,{"date":1592,"open":555,"high":919,"low":555,"close":768,"change":414,"percent_change":220,"volume":1593,"transactions":9,"vwap":768},"2025-06-02",402000,{"date":1595,"open":1596,"high":1005,"low":1596,"close":886,"change":1302,"percent_change":1597,"volume":1172,"transactions":9,"vwap":886},"2025-05-30",22.68,0.92,{"date":1599,"open":931,"high":931,"low":785,"close":785,"change":323,"percent_change":405,"volume":1600,"transactions":9,"vwap":785},"2025-05-29",45400,{"date":1602,"open":802,"high":802,"low":723,"close":717,"change":150,"percent_change":904,"volume":1603,"transactions":9,"vwap":717},"2025-05-28",33300,{"date":1605,"open":886,"high":886,"low":447,"close":724,"change":229,"percent_change":864,"volume":1606,"transactions":9,"vwap":724},"2025-05-27",265600,{"date":1608,"open":717,"high":1082,"low":431,"close":684,"change":1097,"percent_change":1510,"volume":1609,"transactions":9,"vwap":684},"2025-05-23",21500,{"date":1611,"open":365,"high":684,"low":365,"close":430,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":430},"2025-05-22",-0.19,-0.83,112700,{"date":1616,"open":802,"high":790,"low":684,"close":700,"change":770,"percent_change":150,"volume":1269,"transactions":9,"vwap":700},"2025-05-21",{"date":1618,"open":931,"high":931,"low":724,"close":769,"change":480,"percent_change":1333,"volume":1619,"transactions":9,"vwap":769},"2025-05-20",33100,{"date":1621,"open":447,"high":1031,"low":816,"close":1031,"change":314,"percent_change":719,"volume":1622,"transactions":9,"vwap":1031},"2025-05-19",32400,{"date":1624,"open":729,"high":1005,"low":729,"close":1005,"change":506,"percent_change":1016,"volume":1625,"transactions":9,"vwap":1005},"2025-05-16",86700,{"date":1627,"open":802,"high":945,"low":555,"close":660,"change":105,"percent_change":1628,"volume":1629,"transactions":9,"vwap":660},"2025-05-15",1.05,118700,{"date":1631,"open":798,"high":798,"low":447,"close":729,"change":314,"percent_change":719,"volume":1219,"transactions":9,"vwap":729},"2025-05-14",{"date":1633,"open":742,"high":919,"low":762,"close":785,"change":748,"percent_change":424,"volume":1634,"transactions":9,"vwap":785},"2025-05-13",142900,{"date":1636,"open":919,"high":790,"low":457,"close":555,"change":229,"percent_change":864,"volume":1637,"transactions":9,"vwap":555},"2025-05-12",57800,{"date":1639,"open":447,"high":794,"low":348,"close":666,"change":505,"percent_change":506,"volume":1640,"transactions":9,"vwap":666},"2025-05-09",16100,{"date":1642,"open":742,"high":839,"low":310,"close":431,"change":803,"percent_change":1643,"volume":1644,"transactions":9,"vwap":431},"2025-05-08",-0.57,55200,{"date":1646,"open":1596,"high":826,"low":1596,"close":700,"change":904,"percent_change":1647,"volume":1648,"transactions":9,"vwap":700},"2025-05-07",0.79,30100,{"date":1650,"open":684,"high":839,"low":504,"close":364,"change":247,"percent_change":1651,"volume":1652,"transactions":9,"vwap":364},"2025-05-06",-0.66,44000,{"date":1654,"open":785,"high":946,"low":364,"close":580,"change":505,"percent_change":506,"volume":1655,"transactions":9,"vwap":580},"2025-05-05",81400,{"date":1657,"open":700,"high":886,"low":762,"close":785,"change":441,"percent_change":830,"volume":1658,"transactions":9,"vwap":785},"2025-05-02",20900,{"date":1660,"open":555,"high":963,"low":821,"close":734,"change":1612,"percent_change":1613,"volume":1661,"transactions":9,"vwap":734},"2025-05-01",91900,{"date":1663,"open":580,"high":1005,"low":431,"close":931,"change":229,"percent_change":947,"volume":1664,"transactions":9,"vwap":931},"2025-04-30",182600,{"date":1666,"open":1027,"high":1420,"low":17,"close":755,"change":1243,"percent_change":1330,"volume":1667,"transactions":9,"vwap":755},"2025-04-29",94700,{"date":1669,"open":919,"high":660,"low":572,"close":580,"change":247,"percent_change":923,"volume":1198,"transactions":9,"vwap":580},"2025-04-28",{"date":1671,"open":742,"high":1082,"low":439,"close":919,"change":1016,"percent_change":1672,"volume":1673,"transactions":9,"vwap":919},"2025-04-25",1.73,31100,{"date":180,"open":717,"high":717,"low":373,"close":373,"change":607,"percent_change":1675,"volume":964,"transactions":9,"vwap":373},-1.27]