[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGU":3,"homepage-market-summary":34,"stock-historical-SGU":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SGU","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},"Star Group, L.P. Common Units Representing Limited Partner Interest","NYSE",null,"RETAIL-RETAIL STORES, NEC","Star Group LP is a home heating oil and propane distributor and services provider with one reportable operating segment that principally provides heating related services to residential and commercial customers. It serves residential and commercial customers whose primary use is to heat their homes and buildings in the Northeast and Mid-Atlantic U.S. regions. The company derives the majority of revenue from Petroleum products, which consist of home heating oil and propane as well as diesel fuel and gasoline.","3,024","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.0816,0.79,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},12.99,13.02,12.85,13,-0.01,-0.08,10503.884571,196,12.9561,13.53,11.39,25260.242023043826,74.8,7751,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":57,"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",[103,108,113,118,123,128,133,137,142,147,152],{"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":57},"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":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":29,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},11.31,29826,10886520.747784,4.34,"2025-04-28",[189,190,199,208,218,228,239,248,256,263,271,281,289,296,303,312,318,323,328,333,338,344,351,356,362,369,378,386,391,397,408,416,423,431,440,448,455,461,468,475,485,490,495,502,509,515,520,528,534,540,549,556,561,568,576,583,590,597,604,610,616,620,626,630,633,639,642,646,649,652,655,658,662,667,671,674,677,682,689,694,699,704,708,711,714,717,719,722,726,729,732,736,741,744,747,752,756,760,763,768,771,776,781,785,790,795,801,806,811,816,821,828,831,834,837,840,845,849,853,856,859,861,864,866,868,870,873,876,879,882,886,891,896,900,905,911,914,917,921,927,933,936,938,943,948,953,957,962,965,969,972,975,979,982,986,989,992,995,998,1002,1007,1010,1013,1016,1020,1023,1027,1031,1034,1040,1046,1050,1055,1057,1060,1063,1065,1069,1072,1074,1077,1081,1084,1087,1092,1097,1103,1105,1109,1115,1121,1127,1134,1140,1145,1151,1155,1161,1164,1169,1174,1180,1185,1189,1195,1198,1204,1207,1213,1218,1223,1227,1231,1236,1240,1245,1249,1255,1257,1261,1266,1270,1273,1278,1282,1286,1288,1292,1296,1300,1305,1309,1315,1320,1323,1328,1334,1339,1344,1348,1353,1357,1360,1362,1366,1369,1372,1375,1379,1381,1383,1386,1389,1392,1395,1398,1401,1405,1409,1413,1416,1421,1425,1427,1431,1435,1438,1442,1446,1452,1456,1460,1463,1467,1470,1474,1477,1480,1483,1486,1488,1490,1494,1497,1501,1504,1507,1509,1512,1515,1518,1522,1526,1531,1535,1538,1541,1544,1547,1551,1553,1555,1558,1560,1564,1567,1570,1574,1577,1579,1581,1584,1587,1590,1592,1594,1596,1599,1601,1604,1608,1611,1615,1620,1623,1627,1629,1633,1636,1639,1641,1643,1647,1651,1655,1658,1661,1664,1667,1669,1672,1675,1677,1681,1684,1687,1690,1693,1695,1699,1702,1704,1708,1712,1715,1718,1723,1726,1731,1734,1736,1740,1743,1747,1750],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":23,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",12.95,12.81,0.06,0.46,21820.316622,464,12.9111,{"date":200,"open":201,"high":202,"low":203,"close":201,"change":204,"percent_change":121,"volume":205,"transactions":206,"vwap":207},"2026-10-06",12.94,13.0244,12.88,0.04,15753.953529,293,12.9578,{"date":209,"open":22,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",13.0629,12.7648,12.9,0.02,0.16,20126.34167,412,12.9028,{"date":219,"open":220,"high":221,"low":222,"close":203,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",12.87,13.03,12.71,0.08,0.62,15715.695678,299,12.8712,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",12.79,12.9399,12.66,12.8,-0.04,-0.31,14695.317,287,12.7687,{"date":240,"open":241,"high":23,"low":242,"close":243,"change":194,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",12.83,12.7,12.84,0.47,42936.64481,499,12.8602,{"date":249,"open":233,"high":233,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",12.7109,12.78,0,8855.583634,203,12.7634,{"date":257,"open":233,"high":258,"low":259,"close":251,"change":71,"percent_change":116,"volume":260,"transactions":261,"vwap":262},"2026-09-28",12.93,12.75,22727.586793,309,12.8243,{"date":264,"open":22,"high":22,"low":265,"close":241,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",12.63,0.18,1.42,7152.41555,147,12.7825,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":98,"vwap":280},"2026-09-24",12.82,12.8499,12.64,12.65,-0.14,-1.09,21563.920064,12.7005,{"date":282,"open":192,"high":192,"low":283,"close":230,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",12.72,-0.09,-0.7,19955.196911,400,12.8111,{"date":290,"open":259,"high":291,"low":259,"close":203,"change":56,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",12.89,0.78,13192.94616,261,12.8487,{"date":297,"open":265,"high":192,"low":265,"close":251,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",0.15,1.19,27598.631485,358,12.8358,{"date":304,"open":305,"high":306,"low":265,"close":265,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",12.73,12.7629,-0.11,-0.86,42745.99464,522,12.6925,{"date":313,"open":212,"high":212,"low":283,"close":314,"change":234,"percent_change":235,"volume":315,"transactions":316,"vwap":317},"2026-09-17",12.74,16073.368518,295,12.7701,{"date":319,"open":22,"high":22,"low":305,"close":251,"change":213,"percent_change":214,"volume":320,"transactions":321,"vwap":322},"2026-09-16",16611.866572,332,12.7869,{"date":324,"open":273,"high":273,"low":305,"close":325,"change":213,"percent_change":214,"volume":326,"transactions":237,"vwap":327},"2026-09-15",12.76,9410.856003,12.7658,{"date":329,"open":192,"high":192,"low":305,"close":314,"change":277,"percent_change":278,"volume":330,"transactions":331,"vwap":332},"2026-09-14",8101.764332,288,12.7981,{"date":334,"open":259,"high":201,"low":283,"close":203,"change":56,"percent_change":292,"volume":335,"transactions":336,"vwap":337},"2026-09-11",21375.036667,407,12.8464,{"date":339,"open":220,"high":291,"low":222,"close":251,"change":277,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",-1.08,26678.370198,514,12.7641,{"date":345,"open":243,"high":346,"low":233,"close":347,"change":56,"percent_change":292,"volume":348,"transactions":349,"vwap":350},"2026-09-09",12.9499,12.92,10665.675466,324,12.8944,{"date":352,"open":222,"high":212,"low":222,"close":273,"change":223,"percent_change":353,"volume":354,"transactions":355,"vwap":302},"2026-09-08",0.63,26581.539023,426,{"date":357,"open":305,"high":358,"low":242,"close":314,"change":307,"percent_change":308,"volume":359,"transactions":360,"vwap":361},"2026-09-04",12.825,12464.710418,182,12.7605,{"date":363,"open":364,"high":364,"low":365,"close":22,"change":24,"percent_change":25,"volume":366,"transactions":367,"vwap":368},"2026-09-03",12.96,12.7331,9921.027319,249,12.8385,{"date":370,"open":273,"high":203,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",12.68,12.86,0.07,0.55,29413.061463,542,12.8267,{"date":379,"open":325,"high":380,"low":381,"close":230,"change":382,"percent_change":223,"volume":383,"transactions":384,"vwap":385},"2026-09-01",12.8288,12.67,0.01,8732.717038,386,12.779,{"date":387,"open":230,"high":22,"low":276,"close":251,"change":56,"percent_change":17,"volume":388,"transactions":389,"vwap":390},"2026-08-31",62275.020549,484,12.726,{"date":392,"open":381,"high":259,"low":276,"close":371,"change":194,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",0.48,19705.30658,435,12.7011,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",12.6,12.6299,12.51,12.62,0.05,0.4,8966.564213,207,12.589,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":252,"percent_change":252,"volume":413,"transactions":414,"vwap":415},"2026-08-26",12.55,12.6316,12.57,9654.055151,199,12.5718,{"date":417,"open":265,"high":275,"low":418,"close":412,"change":71,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",12.4701,-0.4,9619.17786,292,12.5851,{"date":424,"open":399,"high":425,"low":426,"close":402,"change":204,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",12.691,12.33,0.32,19860.268808,252,12.5106,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":252,"percent_change":252,"volume":437,"transactions":438,"vwap":439},"2026-08-21",12.54,12.635,12.5,12.58,6689.374243,331,12.5795,{"date":441,"open":442,"high":442,"low":443,"close":436,"change":177,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",12.705,12.53,-0.24,12522.850344,257,12.5791,{"date":449,"open":410,"high":390,"low":435,"close":450,"change":223,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",12.61,0.64,17638.064862,360,12.6051,{"date":456,"open":457,"high":457,"low":435,"close":443,"change":252,"percent_change":252,"volume":458,"transactions":459,"vwap":460},"2026-08-18",12.69,15321.729,272,12.5515,{"date":462,"open":399,"high":463,"low":435,"close":443,"change":307,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",12.821,-0.87,26306.352621,428,12.5846,{"date":469,"open":470,"high":230,"low":470,"close":275,"change":172,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",12.45,0.96,21480.189862,389,12.6574,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":167,"volume":482,"transactions":483,"vwap":484},"2026-08-13",12.6309,12.6999,12.455,12.52,-0.17,45569.826752,631,12.5635,{"date":486,"open":232,"high":259,"low":450,"close":457,"change":194,"percent_change":393,"volume":487,"transactions":488,"vwap":489},"2026-08-12",5652.3329,186,12.6793,{"date":491,"open":457,"high":230,"low":450,"close":265,"change":71,"percent_change":116,"volume":492,"transactions":493,"vwap":494},"2026-08-11",16344.874508,357,12.678,{"date":496,"open":242,"high":497,"low":276,"close":371,"change":150,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",12.9125,-1.48,12760.304747,277,12.7264,{"date":503,"open":457,"high":23,"low":480,"close":220,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",0.11,0.86,25985.657181,538,12.8626,{"date":510,"open":222,"high":511,"low":232,"close":325,"change":284,"percent_change":285,"volume":512,"transactions":513,"vwap":514},"2026-08-06",12.959,16284.401613,300,12.7933,{"date":516,"open":241,"high":212,"low":450,"close":22,"change":194,"percent_change":244,"volume":517,"transactions":518,"vwap":519},"2026-08-05",40082.120121,741,12.8011,{"date":521,"open":276,"high":291,"low":522,"close":230,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",12.5192,0.23,1.83,31788.091565,729,12.7625,{"date":529,"open":433,"high":251,"low":435,"close":530,"change":213,"percent_change":214,"volume":531,"transactions":532,"vwap":533},"2026-08-03",12.56,36519.406526,385,12.5477,{"date":535,"open":435,"high":536,"low":435,"close":433,"change":24,"percent_change":25,"volume":537,"transactions":538,"vwap":539},"2026-07-31",12.685,15232.091741,527,12.5781,{"date":541,"open":381,"high":542,"low":543,"close":410,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",12.8699,12.42,-0.02,-0.16,40184.43349,521,12.4976,{"date":550,"open":233,"high":22,"low":433,"close":412,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",-0.07,-0.55,27634.24362,319,12.6308,{"date":557,"open":314,"high":231,"low":435,"close":275,"change":24,"percent_change":25,"volume":558,"transactions":559,"vwap":560},"2026-07-28",25434.590926,408,12.658,{"date":562,"open":381,"high":203,"low":563,"close":276,"change":419,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-27",12.3,-3.07,34925.650255,459,12.671,{"date":569,"open":203,"high":570,"low":203,"close":571,"change":266,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",13.1347,13.05,1.4,43228.819612,513,13.0493,{"date":577,"open":578,"high":579,"low":22,"close":220,"change":177,"percent_change":580,"volume":581,"transactions":438,"vwap":582},"2026-07-23",13.04,13.0769,-0.23,8808.275266,12.9487,{"date":584,"open":585,"high":586,"low":587,"close":212,"change":71,"percent_change":116,"volume":588,"transactions":321,"vwap":589},"2026-07-22",12.91,13.0799,12.855,10457.716141,12.9685,{"date":591,"open":592,"high":593,"low":585,"close":192,"change":71,"percent_change":594,"volume":595,"transactions":246,"vwap":596},"2026-07-21",12.98,13.21,-0.38,30627.522282,12.9984,{"date":598,"open":592,"high":599,"low":592,"close":23,"change":284,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-20",13.27,-0.69,45787.012311,490,13.0937,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":71,"percent_change":594,"volume":609,"transactions":9,"vwap":608},"2026-07-17",13.2,13.01,13.09,8400,{"date":611,"open":578,"high":612,"low":578,"close":613,"change":56,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-16",13.22,13.14,0.77,7000,{"date":617,"open":20,"high":618,"low":585,"close":578,"change":177,"percent_change":580,"volume":619,"transactions":9,"vwap":578},"2026-07-15",13.11,8200,{"date":621,"open":192,"high":622,"low":192,"close":623,"change":624,"percent_change":523,"volume":625,"transactions":9,"vwap":623},"2026-07-14",13.16,13.07,0.03,21300,{"date":627,"open":212,"high":628,"low":212,"close":578,"change":266,"percent_change":572,"volume":629,"transactions":9,"vwap":578},"2026-07-13",13.15,16000,{"date":631,"open":273,"high":607,"low":457,"close":372,"change":234,"percent_change":235,"volume":632,"transactions":9,"vwap":372},"2026-07-10",20400,{"date":634,"open":258,"high":635,"low":410,"close":212,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":212},"2026-07-09",13.06,-0.13,-1,25000,{"date":640,"open":347,"high":608,"low":259,"close":221,"change":177,"percent_change":580,"volume":641,"transactions":9,"vwap":221},"2026-07-08",19200,{"date":643,"open":607,"high":613,"low":347,"close":635,"change":644,"percent_change":645,"volume":625,"transactions":9,"vwap":635},"2026-07-07",0.14,1.08,{"date":647,"open":233,"high":23,"low":230,"close":347,"change":204,"percent_change":121,"volume":648,"transactions":9,"vwap":347},"2026-07-06",15000,{"date":650,"open":220,"high":364,"low":193,"close":203,"change":252,"percent_change":252,"volume":651,"transactions":9,"vwap":203},"2026-07-02",10500,{"date":653,"open":233,"high":571,"low":233,"close":203,"change":204,"percent_change":121,"volume":654,"transactions":9,"vwap":203},"2026-07-01",7200,{"date":656,"open":578,"high":571,"low":305,"close":243,"change":277,"percent_change":340,"volume":657,"transactions":9,"vwap":243},"2026-06-30",11700,{"date":659,"open":347,"high":635,"low":372,"close":592,"change":403,"percent_change":660,"volume":661,"transactions":9,"vwap":592},"2026-06-29",0.39,16600,{"date":663,"open":22,"high":20,"low":276,"close":258,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":258},"2026-06-26",0.21,1.65,18500,{"date":668,"open":402,"high":233,"low":436,"close":283,"change":504,"percent_change":669,"volume":670,"transactions":9,"vwap":283},"2026-06-25",0.87,26900,{"date":672,"open":314,"high":251,"low":436,"close":450,"change":177,"percent_change":444,"volume":673,"transactions":9,"vwap":450},"2026-06-24",41200,{"date":675,"open":276,"high":276,"low":435,"close":275,"change":213,"percent_change":214,"volume":676,"transactions":9,"vwap":275},"2026-06-23",29100,{"date":678,"open":679,"high":457,"low":679,"close":402,"change":214,"percent_change":680,"volume":681,"transactions":9,"vwap":402},"2026-06-22",12.4,1.28,18700,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":504,"percent_change":111,"volume":688,"transactions":9,"vwap":687},"2026-06-18",12.28,12.49,12.27,12.46,99600,{"date":690,"open":450,"high":283,"low":684,"close":691,"change":636,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-17",12.35,-1.04,28600,{"date":695,"open":436,"high":325,"low":679,"close":696,"change":284,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-16",12.48,-0.72,20600,{"date":700,"open":276,"high":314,"low":435,"close":412,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":412},"2026-06-15",-0.06,-0.48,34400,{"date":705,"open":222,"high":212,"low":435,"close":265,"change":284,"percent_change":706,"volume":707,"transactions":9,"vwap":265},"2026-06-12",-0.71,52800,{"date":709,"open":212,"high":212,"low":276,"close":283,"change":701,"percent_change":42,"volume":710,"transactions":9,"vwap":283},"2026-06-11",13800,{"date":712,"open":232,"high":212,"low":275,"close":251,"change":204,"percent_change":121,"volume":713,"transactions":9,"vwap":251},"2026-06-10",10700,{"date":715,"open":457,"high":241,"low":457,"close":314,"change":204,"percent_change":121,"volume":716,"transactions":9,"vwap":314},"2026-06-09",12500,{"date":718,"open":230,"high":203,"low":410,"close":242,"change":382,"percent_change":223,"volume":716,"transactions":9,"vwap":242},"2026-06-08",{"date":720,"open":314,"high":203,"low":401,"close":457,"change":307,"percent_change":308,"volume":721,"transactions":9,"vwap":457},"2026-06-05",19400,{"date":723,"open":724,"high":724,"low":283,"close":233,"change":71,"percent_change":116,"volume":725,"transactions":9,"vwap":233},"2026-06-04",13.13,11900,{"date":727,"open":305,"high":347,"low":242,"close":22,"change":204,"percent_change":121,"volume":728,"transactions":9,"vwap":22},"2026-06-03",11100,{"date":730,"open":372,"high":364,"low":275,"close":193,"change":504,"percent_change":669,"volume":731,"transactions":9,"vwap":193},"2026-06-02",28500,{"date":733,"open":276,"high":22,"low":401,"close":242,"change":298,"percent_change":734,"volume":735,"transactions":9,"vwap":242},"2026-06-01",1.2,30500,{"date":737,"open":381,"high":259,"low":435,"close":410,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":410},"2026-05-29",-0.21,-1.65,33200,{"date":742,"open":193,"high":193,"low":436,"close":325,"change":213,"percent_change":214,"volume":743,"transactions":9,"vwap":325},"2026-05-28",35300,{"date":745,"open":230,"high":203,"low":399,"close":314,"change":307,"percent_change":308,"volume":746,"transactions":9,"vwap":314},"2026-05-27",15500,{"date":748,"open":275,"high":22,"low":749,"close":22,"change":750,"percent_change":751,"volume":713,"transactions":9,"vwap":22},"2026-05-26",12.59,0.26,2.07,{"date":753,"open":457,"high":754,"low":436,"close":749,"change":545,"percent_change":64,"volume":755,"transactions":9,"vwap":749},"2026-05-22",12.77,20700,{"date":757,"open":22,"high":22,"low":232,"close":259,"change":25,"percent_change":758,"volume":759,"transactions":9,"vwap":259},"2026-05-21",-0.62,15600,{"date":761,"open":325,"high":212,"low":242,"close":241,"change":56,"percent_change":17,"volume":762,"transactions":9,"vwap":241},"2026-05-20",9700,{"date":764,"open":585,"high":23,"low":283,"close":305,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":305},"2026-05-19",-0.1,-0.78,11600,{"date":769,"open":222,"high":20,"low":381,"close":241,"change":56,"percent_change":17,"volume":770,"transactions":9,"vwap":241},"2026-05-18",31900,{"date":772,"open":585,"high":192,"low":457,"close":305,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":305},"2026-05-15",-0.28,-2.15,18100,{"date":777,"open":585,"high":778,"low":585,"close":607,"change":523,"percent_change":779,"volume":780,"transactions":9,"vwap":607},"2026-05-14",13.17,1.8,16300,{"date":782,"open":325,"high":783,"low":325,"close":251,"change":544,"percent_change":545,"volume":784,"transactions":9,"vwap":251},"2026-05-13",12.97,10100,{"date":786,"open":592,"high":23,"low":251,"close":233,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":233},"2026-05-12",-0.12,-0.93,20900,{"date":791,"open":607,"high":792,"low":372,"close":347,"change":544,"percent_change":793,"volume":794,"transactions":9,"vwap":347},"2026-05-11",13.08,-0.15,12800,{"date":796,"open":797,"high":797,"low":402,"close":201,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":201},"2026-05-08",13.45,-0.51,-3.79,71000,{"date":802,"open":29,"high":29,"low":778,"close":797,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":797},"2026-05-07",0.3,2.28,66100,{"date":807,"open":201,"high":599,"low":754,"close":628,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":628},"2026-05-06",0.28,2.18,34000,{"date":812,"open":563,"high":192,"low":563,"close":220,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":220},"2026-05-05",0.53,4.29,32000,{"date":817,"open":435,"high":305,"low":818,"close":819,"change":636,"percent_change":692,"volume":820,"transactions":9,"vwap":819},"2026-05-04",12.25,12.34,46300,{"date":822,"open":381,"high":242,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-01",12.43,12.47,-0.2,-1.58,25100,{"date":829,"open":381,"high":381,"low":480,"close":381,"change":172,"percent_change":471,"volume":830,"transactions":9,"vwap":381},"2026-04-30",12300,{"date":832,"open":443,"high":305,"low":435,"close":410,"change":701,"percent_change":702,"volume":833,"transactions":9,"vwap":410},"2026-04-29",12900,{"date":835,"open":381,"high":259,"low":443,"close":450,"change":701,"percent_change":42,"volume":836,"transactions":9,"vwap":450},"2026-04-28",21400,{"date":838,"open":276,"high":259,"low":401,"close":381,"change":825,"percent_change":839,"volume":681,"transactions":9,"vwap":381},"2026-04-27",-1.55,{"date":841,"open":381,"high":258,"low":381,"close":220,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":220},"2026-04-24",0.13,1.02,26600,{"date":846,"open":436,"high":754,"low":530,"close":314,"change":523,"percent_change":847,"volume":848,"transactions":9,"vwap":314},"2026-04-23",1.84,8800,{"date":850,"open":412,"high":371,"low":401,"close":401,"change":765,"percent_change":851,"volume":852,"transactions":9,"vwap":401},"2026-04-22",-0.79,13600,{"date":854,"open":314,"high":251,"low":410,"close":450,"change":234,"percent_change":855,"volume":698,"transactions":9,"vwap":450},"2026-04-21",-0.32,{"date":857,"open":435,"high":283,"low":435,"close":276,"change":298,"percent_change":734,"volume":858,"transactions":9,"vwap":276},"2026-04-20",32500,{"date":860,"open":401,"high":399,"low":470,"close":435,"change":213,"percent_change":214,"volume":746,"transactions":9,"vwap":435},"2026-04-17",{"date":862,"open":543,"high":412,"low":543,"close":696,"change":544,"percent_change":545,"volume":863,"transactions":9,"vwap":696},"2026-04-16",22500,{"date":865,"open":823,"high":232,"low":823,"close":435,"change":252,"percent_change":252,"volume":794,"transactions":9,"vwap":435},"2026-04-15",{"date":867,"open":749,"high":402,"low":823,"close":435,"change":24,"percent_change":25,"volume":609,"transactions":9,"vwap":435},"2026-04-14",{"date":869,"open":401,"high":410,"low":543,"close":401,"change":544,"percent_change":545,"volume":830,"transactions":9,"vwap":401},"2026-04-13",{"date":871,"open":433,"high":381,"low":819,"close":443,"change":71,"percent_change":419,"volume":872,"transactions":9,"vwap":443},"2026-04-10",23100,{"date":874,"open":242,"high":242,"low":435,"close":436,"change":701,"percent_change":42,"volume":875,"transactions":9,"vwap":436},"2026-04-09",7500,{"date":877,"open":381,"high":283,"low":401,"close":275,"change":172,"percent_change":471,"volume":878,"transactions":9,"vwap":275},"2026-04-08",24300,{"date":880,"open":480,"high":450,"low":435,"close":480,"change":24,"percent_change":25,"volume":881,"transactions":9,"vwap":480},"2026-04-07",6500,{"date":883,"open":884,"high":402,"low":884,"close":443,"change":24,"percent_change":25,"volume":885,"transactions":9,"vwap":443},"2026-04-06",12.36,20500,{"date":887,"open":401,"high":232,"low":470,"close":433,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":433},"2026-04-02",0.09,0.72,9400,{"date":892,"open":696,"high":402,"low":884,"close":470,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":470},"2026-04-01",0.17,1.38,16800,{"date":897,"open":401,"high":401,"low":686,"close":684,"change":738,"percent_change":898,"volume":899,"transactions":9,"vwap":684},"2026-03-31",-1.68,26400,{"date":901,"open":687,"high":276,"low":902,"close":685,"change":172,"percent_change":903,"volume":904,"transactions":9,"vwap":685},"2026-03-30",12.39,0.97,14200,{"date":906,"open":412,"high":232,"low":563,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-03-27",12.37,-0.18,-1.43,23800,{"date":912,"open":412,"high":276,"low":696,"close":410,"change":177,"percent_change":444,"volume":913,"transactions":9,"vwap":410},"2026-03-26",9600,{"date":915,"open":685,"high":275,"low":687,"close":436,"change":373,"percent_change":916,"volume":762,"transactions":9,"vwap":436},"2026-03-25",0.56,{"date":918,"open":530,"high":275,"low":919,"close":401,"change":252,"percent_change":252,"volume":920,"transactions":9,"vwap":401},"2026-03-24",12.41,22600,{"date":922,"open":884,"high":412,"low":923,"close":401,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":401},"2026-03-23",12.26,0.25,2.04,32300,{"date":928,"open":276,"high":371,"low":929,"close":923,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":923},"2026-03-20",12.22,-0.34,-2.7,50300,{"date":934,"open":410,"high":275,"low":435,"close":399,"change":71,"percent_change":419,"volume":935,"transactions":9,"vwap":399},"2026-03-19",21500,{"date":937,"open":259,"high":273,"low":443,"close":276,"change":284,"percent_change":706,"volume":775,"transactions":9,"vwap":276},"2026-03-18",{"date":939,"open":435,"high":212,"low":435,"close":314,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":314},"2026-03-17",0.24,1.92,39200,{"date":944,"open":679,"high":275,"low":945,"close":435,"change":56,"percent_change":946,"volume":947,"transactions":9,"vwap":435},"2026-03-16",12.2,0.81,49200,{"date":949,"open":950,"high":399,"low":819,"close":679,"change":194,"percent_change":951,"volume":952,"transactions":9,"vwap":679},"2026-03-13",12.44,0.49,21800,{"date":954,"open":435,"high":275,"low":929,"close":819,"change":150,"percent_change":955,"volume":956,"transactions":9,"vwap":819},"2026-03-12",-1.52,75200,{"date":958,"open":371,"high":251,"low":443,"close":443,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":443},"2026-03-11",-0.25,-1.96,43000,{"date":963,"open":364,"high":607,"low":242,"close":251,"change":908,"percent_change":49,"volume":964,"transactions":9,"vwap":251},"2026-03-10",37000,{"date":966,"open":578,"high":578,"low":241,"close":364,"change":701,"percent_change":967,"volume":968,"transactions":9,"vwap":364},"2026-03-09",-0.46,25300,{"date":970,"open":578,"high":628,"low":201,"close":21,"change":544,"percent_change":793,"volume":971,"transactions":9,"vwap":21},"2026-03-06",8900,{"date":973,"open":607,"high":622,"low":203,"close":578,"change":701,"percent_change":967,"volume":974,"transactions":9,"vwap":578},"2026-03-05",29900,{"date":976,"open":21,"high":778,"low":192,"close":977,"change":403,"percent_change":978,"volume":833,"transactions":9,"vwap":977},"2026-03-04",13.1,0.38,{"date":980,"open":607,"high":724,"low":230,"close":571,"change":403,"percent_change":978,"volume":981,"transactions":9,"vwap":571},"2026-03-03",19500,{"date":983,"open":192,"high":977,"low":192,"close":23,"change":298,"percent_change":984,"volume":985,"transactions":9,"vwap":23},"2026-03-02",1.17,22200,{"date":987,"open":220,"high":364,"low":754,"close":22,"change":701,"percent_change":967,"volume":988,"transactions":9,"vwap":22},"2026-02-27",22300,{"date":990,"open":23,"high":578,"low":203,"close":585,"change":71,"percent_change":116,"volume":991,"transactions":9,"vwap":585},"2026-02-26",25500,{"date":993,"open":607,"high":635,"low":201,"close":364,"change":24,"percent_change":25,"volume":994,"transactions":9,"vwap":364},"2026-02-25",27300,{"date":996,"open":578,"high":578,"low":192,"close":783,"change":701,"percent_change":967,"volume":997,"transactions":9,"vwap":783},"2026-02-24",12400,{"date":999,"open":571,"high":1000,"low":192,"close":221,"change":544,"percent_change":793,"volume":1001,"transactions":9,"vwap":221},"2026-02-23",13.25,24800,{"date":1003,"open":212,"high":571,"low":22,"close":571,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":571},"2026-02-20",0.19,1.48,44100,{"date":1008,"open":325,"high":607,"low":314,"close":372,"change":194,"percent_change":244,"volume":1009,"transactions":9,"vwap":372},"2026-02-19",18400,{"date":1011,"open":193,"high":571,"low":232,"close":233,"change":25,"percent_change":758,"volume":1012,"transactions":9,"vwap":233},"2026-02-18",32400,{"date":1014,"open":783,"high":592,"low":241,"close":203,"change":624,"percent_change":523,"volume":1015,"transactions":9,"vwap":203},"2026-02-17",16500,{"date":1017,"open":233,"high":783,"low":233,"close":22,"change":888,"percent_change":1018,"volume":1019,"transactions":9,"vwap":22},"2026-02-13",0.71,12100,{"date":1021,"open":20,"high":571,"low":232,"close":325,"change":25,"percent_change":758,"volume":1022,"transactions":9,"vwap":325},"2026-02-12",39400,{"date":1024,"open":607,"high":778,"low":222,"close":243,"change":150,"percent_change":1025,"volume":1026,"transactions":9,"vwap":243},"2026-02-11",-1.46,40700,{"date":1028,"open":1000,"high":1000,"low":607,"close":221,"change":825,"percent_change":1029,"volume":1030,"transactions":9,"vwap":221},"2026-02-10",-1.51,28900,{"date":1032,"open":593,"high":797,"low":635,"close":1033,"change":194,"percent_change":195,"volume":698,"transactions":9,"vwap":1033},"2026-02-09",13.23,{"date":1035,"open":1036,"high":1037,"low":724,"close":778,"change":150,"percent_change":1038,"volume":1039,"transactions":9,"vwap":778},"2026-02-06",13.26,13.5,-1.42,27900,{"date":1041,"open":623,"high":1042,"low":585,"close":1043,"change":266,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-02-05",13.48,13.36,1.37,17600,{"date":1047,"open":628,"high":797,"low":571,"close":1048,"change":266,"percent_change":894,"volume":1049,"transactions":9,"vwap":1048},"2026-02-04",13.18,60800,{"date":1051,"open":251,"high":628,"low":314,"close":23,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":23},"2026-02-03",0.36,2.85,51200,{"date":1056,"open":275,"high":457,"low":685,"close":275,"change":252,"percent_change":252,"volume":961,"transactions":9,"vwap":275},"2026-02-02",{"date":1058,"open":275,"high":232,"low":480,"close":275,"change":701,"percent_change":42,"volume":1059,"transactions":9,"vwap":275},"2026-01-30",8600,{"date":1061,"open":242,"high":325,"low":401,"close":242,"change":213,"percent_change":214,"volume":1062,"transactions":9,"vwap":242},"2026-01-29",58800,{"date":1064,"open":749,"high":230,"low":436,"close":371,"change":624,"percent_change":940,"volume":710,"transactions":9,"vwap":371},"2026-01-28",{"date":1066,"open":305,"high":22,"low":530,"close":276,"change":787,"percent_change":1067,"volume":1068,"transactions":9,"vwap":276},"2026-01-27",-0.94,17100,{"date":1070,"open":754,"high":212,"low":275,"close":754,"change":177,"percent_change":580,"volume":1071,"transactions":9,"vwap":754},"2026-01-26",29500,{"date":1073,"open":410,"high":220,"low":410,"close":233,"change":750,"percent_change":751,"volume":743,"transactions":9,"vwap":233},"2026-01-23",{"date":1075,"open":435,"high":283,"low":470,"close":433,"change":223,"percent_change":451,"volume":1076,"transactions":9,"vwap":433},"2026-01-22",30600,{"date":1078,"open":1079,"high":824,"low":1079,"close":687,"change":194,"percent_change":393,"volume":1080,"transactions":9,"vwap":687},"2026-01-21",12.38,9500,{"date":1082,"open":684,"high":435,"low":686,"close":679,"change":373,"percent_change":1083,"volume":641,"transactions":9,"vwap":679},"2026-01-20",0.57,{"date":1085,"open":819,"high":950,"low":923,"close":426,"change":177,"percent_change":444,"volume":1086,"transactions":9,"vwap":426},"2026-01-16",14000,{"date":1088,"open":1089,"high":470,"low":923,"close":884,"change":172,"percent_change":1090,"volume":1091,"transactions":9,"vwap":884},"2026-01-15",12.31,0.98,17400,{"date":1093,"open":1094,"high":1089,"low":1094,"close":1095,"change":382,"percent_change":223,"volume":1096,"transactions":9,"vwap":1095},"2026-01-14",12.15,12.24,12200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":544,"percent_change":545,"volume":890,"transactions":9,"vwap":1102},"2026-01-13",12.17,12.32,12.08,12.23,{"date":1104,"open":563,"high":1089,"low":1099,"close":818,"change":544,"percent_change":545,"volume":661,"transactions":9,"vwap":818},"2026-01-12",{"date":1106,"open":1089,"high":1089,"low":1107,"close":686,"change":213,"percent_change":214,"volume":1108,"transactions":9,"vwap":686},"2026-01-09",12.14,9100,{"date":1110,"open":1111,"high":686,"low":1112,"close":818,"change":298,"percent_change":1113,"volume":1114,"transactions":9,"vwap":818},"2026-01-08",12.19,12.12,1.24,92600,{"date":1116,"open":1117,"high":1107,"low":1118,"close":1119,"change":644,"percent_change":984,"volume":1120,"transactions":9,"vwap":1119},"2026-01-07",11.96,11.95,12.1,44600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1117,"change":382,"percent_change":223,"volume":1126,"transactions":9,"vwap":1117},"2026-01-06",11.93,12,11.91,26000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1118,"change":888,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1118},"2026-01-05",11.88,11.97,11.86,0.76,45600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1131,"change":213,"percent_change":893,"volume":1139,"transactions":9,"vwap":1131},"2026-01-02",11.81,11.92,11.75,40400,{"date":1141,"open":1142,"high":1131,"low":1142,"close":1143,"change":223,"percent_change":1144,"volume":775,"transactions":9,"vwap":1143},"2025-12-31",11.79,11.84,0.68,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":177,"percent_change":959,"volume":1150,"transactions":9,"vwap":1149},"2025-12-30",11.72,11.87,11.76,31400,{"date":1152,"open":1153,"high":1118,"low":1147,"close":1142,"change":177,"percent_change":959,"volume":1154,"transactions":9,"vwap":1142},"2025-12-29",11.77,22400,{"date":1156,"open":1131,"high":1157,"low":1158,"close":1158,"change":765,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2025-12-26",11.94,11.82,-0.84,30700,{"date":1162,"open":1163,"high":1157,"low":1163,"close":1137,"change":373,"percent_change":140,"volume":619,"transactions":9,"vwap":1137},"2025-12-24",11.85,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1163,"change":234,"percent_change":930,"volume":895,"transactions":9,"vwap":1163},"2025-12-23",11.9,12.07,11.78,{"date":1170,"open":1147,"high":1118,"low":1147,"close":1171,"change":1004,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2025-12-22",11.89,1.62,32600,{"date":1175,"open":1176,"high":1111,"low":1177,"close":1178,"change":481,"percent_change":909,"volume":1179,"transactions":9,"vwap":1178},"2025-12-19",11.83,11.6,11.7,108000,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1148,"change":644,"percent_change":299,"volume":1184,"transactions":9,"vwap":1148},"2025-12-18",11.73,11.99,10900,{"date":1186,"open":1187,"high":1168,"low":1187,"close":1182,"change":382,"percent_change":888,"volume":1188,"transactions":9,"vwap":1182},"2025-12-17",11.67,28800,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1147,"change":177,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1147},"2025-12-16",12.13,11.68,-0.26,41800,{"date":1196,"open":1149,"high":1176,"low":1138,"close":1138,"change":382,"percent_change":888,"volume":1197,"transactions":9,"vwap":1138},"2025-12-15",15900,{"date":1199,"open":1168,"high":1200,"low":1147,"close":1201,"change":551,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2025-12-12",12.01,11.74,-0.59,75800,{"date":1205,"open":1136,"high":1166,"low":1147,"close":1136,"change":284,"percent_change":1206,"volume":676,"transactions":9,"vwap":1136},"2025-12-11",-0.76,{"date":1208,"open":1209,"high":1130,"low":1210,"close":1166,"change":523,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1166},"2025-12-10",11.69,11.66,1.97,39300,{"date":1214,"open":1124,"high":1215,"low":1210,"close":1187,"change":594,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1187},"2025-12-09",12.04,-3.15,61200,{"date":1219,"open":1171,"high":1112,"low":1142,"close":1220,"change":750,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2025-12-08",12.05,2.21,58400,{"date":1224,"open":1124,"high":1200,"low":1138,"close":1142,"change":1225,"percent_change":1226,"volume":1022,"transactions":9,"vwap":1142},"2025-12-05",-0.22,-1.83,{"date":1228,"open":1119,"high":1111,"low":1229,"close":1200,"change":284,"percent_change":100,"volume":1230,"transactions":9,"vwap":1200},"2025-12-04",11.98,21200,{"date":1232,"open":1124,"high":1233,"low":1124,"close":1119,"change":504,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1119},"2025-12-03",12.18,0.92,30400,{"date":1237,"open":1111,"high":1111,"low":1192,"close":1183,"change":545,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1183},"2025-12-02",-1.32,15400,{"date":1241,"open":1242,"high":945,"low":1125,"close":1094,"change":298,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1094},"2025-12-01",12.09,1.25,35100,{"date":1246,"open":1119,"high":1119,"low":1124,"close":1124,"change":71,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1124},"2025-11-28",-0.41,6300,{"date":1250,"open":1251,"high":1252,"low":1124,"close":1220,"change":234,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1220},"2025-11-26",12.02,12.11,-0.33,6700,{"date":1256,"open":1229,"high":1119,"low":1137,"close":1242,"change":204,"percent_change":77,"volume":1086,"transactions":9,"vwap":1242},"2025-11-25",{"date":1258,"open":1242,"high":1094,"low":1129,"close":1220,"change":403,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1220},"2025-11-24",0.42,9800,{"date":1262,"open":1176,"high":1119,"low":1263,"close":1124,"change":266,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1124},"2025-11-21",11.8,1.52,35600,{"date":1267,"open":1192,"high":1137,"low":1268,"close":1158,"change":194,"percent_change":1269,"volume":1039,"transactions":9,"vwap":1158},"2025-11-20",11.61,0.51,{"date":1271,"open":1158,"high":1251,"low":1147,"close":1149,"change":544,"percent_change":481,"volume":1272,"transactions":9,"vwap":1149},"2025-11-19",19100,{"date":1274,"open":1171,"high":1215,"low":1275,"close":1168,"change":793,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1168},"2025-11-18",11.51,-1.26,149000,{"date":1279,"open":1123,"high":1220,"low":1263,"close":1123,"change":765,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1123},"2025-11-17",-0.83,13900,{"date":1283,"open":1118,"high":1167,"low":1131,"close":1284,"change":266,"percent_change":1264,"volume":1285,"transactions":9,"vwap":1284},"2025-11-14",12.03,22900,{"date":1287,"open":1129,"high":1123,"low":1153,"close":1163,"change":177,"percent_change":959,"volume":920,"transactions":9,"vwap":1163},"2025-11-13",{"date":1289,"open":1138,"high":1129,"low":1138,"close":1129,"change":504,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1129},"2025-11-12",0.93,13500,{"date":1293,"open":1142,"high":1131,"low":1294,"close":1153,"change":544,"percent_change":481,"volume":1295,"transactions":9,"vwap":1153},"2025-11-11",11.71,18200,{"date":1297,"open":1178,"high":1163,"low":1192,"close":1142,"change":504,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1142},"2025-11-10",0.94,24700,{"date":1301,"open":1302,"high":1149,"low":1302,"close":1192,"change":266,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1192},"2025-11-07",11.41,1.57,45900,{"date":1306,"open":1187,"high":1176,"low":1307,"close":1308,"change":25,"percent_change":600,"volume":1299,"transactions":9,"vwap":1308},"2025-11-06",11.43,11.5,{"date":1310,"open":1242,"high":1311,"low":1275,"close":1312,"change":1247,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-11-05",12.16,11.58,-3.42,106900,{"date":1316,"open":1209,"high":1124,"low":1209,"close":1183,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1183},"2025-11-04",0.34,2.92,40200,{"date":1321,"open":1308,"high":1209,"low":1308,"close":1322,"change":223,"percent_change":145,"volume":1285,"transactions":9,"vwap":1322},"2025-11-03",11.65,{"date":1324,"open":30,"high":1325,"low":30,"close":1325,"change":204,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-10-31",11.57,0.35,21900,{"date":1329,"open":1330,"high":1177,"low":1330,"close":1331,"change":194,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-10-30",11.44,11.53,0.52,27200,{"date":1335,"open":1322,"high":1187,"low":1336,"close":1337,"change":738,"percent_change":1338,"volume":1299,"transactions":9,"vwap":1337},"2025-10-29",11.4,11.47,-1.8,{"date":1340,"open":1163,"high":1163,"low":1341,"close":1192,"change":150,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1192},"2025-10-28",11.55,-1.6,40500,{"date":1345,"open":1148,"high":1112,"low":1143,"close":1148,"change":959,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1148},"2025-10-27",-2.06,15800,{"date":1349,"open":1350,"high":1099,"low":1215,"close":1112,"change":56,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1112},"2025-10-24",12.06,0.83,18600,{"date":1354,"open":1130,"high":1284,"low":1118,"close":1251,"change":888,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1251},"2025-10-23",0.75,6100,{"date":1358,"open":1125,"high":1215,"low":1166,"close":1123,"change":194,"percent_change":1269,"volume":1359,"transactions":9,"vwap":1123},"2025-10-22",12600,{"date":1361,"open":1123,"high":1284,"low":1131,"close":1148,"change":787,"percent_change":637,"volume":638,"transactions":9,"vwap":1148},"2025-10-21",{"date":1363,"open":1149,"high":1183,"low":1149,"close":1183,"change":1364,"percent_change":1365,"volume":746,"transactions":9,"vwap":1183},"2025-10-20",0.22,1.87,{"date":1367,"open":1142,"high":1176,"low":1201,"close":1153,"change":624,"percent_change":750,"volume":1368,"transactions":9,"vwap":1153},"2025-10-17",34900,{"date":1370,"open":1142,"high":1176,"low":1294,"close":1201,"change":701,"percent_change":798,"volume":1371,"transactions":9,"vwap":1201},"2025-10-16",13300,{"date":1373,"open":1153,"high":1148,"low":1147,"close":1263,"change":223,"percent_change":1144,"volume":1374,"transactions":9,"vwap":1263},"2025-10-15",16100,{"date":1376,"open":1377,"high":1201,"low":1308,"close":1147,"change":624,"percent_change":750,"volume":1378,"transactions":9,"vwap":1147},"2025-10-14",11.52,21100,{"date":1380,"open":1176,"high":1166,"low":1210,"close":1209,"change":307,"percent_change":788,"volume":746,"transactions":9,"vwap":1209},"2025-10-13",{"date":1382,"open":1129,"high":1171,"low":1138,"close":1263,"change":24,"percent_change":25,"volume":1265,"transactions":9,"vwap":1263},"2025-10-10",{"date":1384,"open":1123,"high":1157,"low":1153,"close":1136,"change":765,"percent_change":1159,"volume":1385,"transactions":9,"vwap":1136},"2025-10-09",13700,{"date":1387,"open":1147,"high":1229,"low":1192,"close":1125,"change":373,"percent_change":140,"volume":1388,"transactions":9,"vwap":1125},"2025-10-08",36500,{"date":1390,"open":1166,"high":1125,"low":1142,"close":1143,"change":71,"percent_change":162,"volume":1391,"transactions":9,"vwap":1143},"2025-10-07",17800,{"date":1393,"open":1131,"high":1229,"low":1158,"close":1171,"change":204,"percent_change":1317,"volume":1394,"transactions":9,"vwap":1171},"2025-10-06",27100,{"date":1396,"open":1125,"high":1229,"low":1163,"close":1163,"change":252,"percent_change":252,"volume":1397,"transactions":9,"vwap":1163},"2025-10-03",57000,{"date":1399,"open":1182,"high":1137,"low":1182,"close":1163,"change":644,"percent_change":734,"volume":1400,"transactions":9,"vwap":1163},"2025-10-02",37400,{"date":1402,"open":1263,"high":1125,"low":1294,"close":1294,"change":787,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1294},"2025-10-01",-1.01,21600,{"date":1406,"open":1209,"high":1157,"low":1209,"close":1176,"change":266,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1176},"2025-09-30",1.55,38700,{"date":1410,"open":1322,"high":1178,"low":1411,"close":1322,"change":204,"percent_change":1317,"volume":1412,"transactions":9,"vwap":1322},"2025-09-29",11.64,21000,{"date":1414,"open":1138,"high":1263,"low":1268,"close":1268,"change":284,"percent_change":1415,"volume":1235,"transactions":9,"vwap":1268},"2025-09-26",-0.77,{"date":1417,"open":1418,"high":1158,"low":1418,"close":1178,"change":172,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1178},"2025-09-25",11.62,1.04,46500,{"date":1422,"open":1423,"high":1192,"low":1424,"close":1312,"change":624,"percent_change":750,"volume":1371,"transactions":9,"vwap":1312},"2025-09-24",11.59,11.56,{"date":1426,"open":1177,"high":1187,"low":1331,"close":1341,"change":252,"percent_change":252,"volume":844,"transactions":9,"vwap":1341},"2025-09-23",{"date":1428,"open":1418,"high":1322,"low":1336,"close":1341,"change":172,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1341},"2025-09-22",1.05,29600,{"date":1432,"open":1423,"high":1433,"low":1307,"close":1307,"change":787,"percent_change":692,"volume":1434,"transactions":9,"vwap":1307},"2025-09-19",11.63,57400,{"date":1436,"open":1308,"high":1210,"low":1307,"close":1341,"change":298,"percent_change":1437,"volume":932,"transactions":9,"vwap":1341},"2025-09-18",1.32,{"date":1439,"open":1424,"high":1177,"low":1440,"close":1336,"change":765,"percent_change":464,"volume":1441,"transactions":9,"vwap":1336},"2025-09-17",11.37,49500,{"date":1443,"open":1444,"high":1312,"low":1444,"close":1308,"change":382,"percent_change":888,"volume":1445,"transactions":9,"vwap":1308},"2025-09-16",11.45,47300,{"date":1447,"open":1448,"high":1423,"low":1449,"close":1450,"change":177,"percent_change":1193,"volume":1451,"transactions":9,"vwap":1450},"2025-09-15",11.48,11.46,11.49,29800,{"date":1453,"open":1411,"high":1178,"low":1275,"close":1377,"change":545,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1377},"2025-09-12",-1.37,36300,{"date":1457,"open":1268,"high":1147,"low":1275,"close":1192,"change":504,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1192},"2025-09-11",0.95,38000,{"date":1461,"open":1268,"high":1209,"low":1325,"close":1325,"change":24,"percent_change":284,"volume":1462,"transactions":9,"vwap":1325},"2025-09-10",42300,{"date":1464,"open":1187,"high":1263,"low":1341,"close":1312,"change":793,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1312},"2025-09-09",-1.28,35500,{"date":1468,"open":1209,"high":1171,"low":1209,"close":1182,"change":544,"percent_change":481,"volume":1469,"transactions":9,"vwap":1182},"2025-09-08",32200,{"date":1471,"open":1131,"high":1171,"low":1192,"close":1138,"change":25,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1138},"2025-09-05",-0.68,36100,{"date":1475,"open":1143,"high":1171,"low":1149,"close":1176,"change":252,"percent_change":252,"volume":1476,"transactions":9,"vwap":1176},"2025-09-04",45700,{"date":1478,"open":1149,"high":1171,"low":1177,"close":1176,"change":172,"percent_change":843,"volume":1479,"transactions":9,"vwap":1176},"2025-09-03",36400,{"date":1481,"open":1177,"high":1143,"low":1423,"close":1294,"change":194,"percent_change":1332,"volume":1482,"transactions":9,"vwap":1294},"2025-09-02",63900,{"date":1484,"open":1331,"high":1263,"low":1331,"close":1322,"change":204,"percent_change":1317,"volume":1485,"transactions":9,"vwap":1322},"2025-08-29",46900,{"date":1487,"open":1210,"high":1263,"low":1341,"close":1268,"change":284,"percent_change":1415,"volume":721,"transactions":9,"vwap":1268},"2025-08-28",{"date":1489,"open":1178,"high":1168,"low":1178,"close":1178,"change":252,"percent_change":252,"volume":952,"transactions":9,"vwap":1178},"2025-08-27",{"date":1491,"open":1418,"high":1168,"low":1418,"close":1178,"change":373,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1178},"2025-08-26",0.6,63000,{"date":1495,"open":1308,"high":1294,"low":1308,"close":1433,"change":888,"percent_change":292,"volume":1496,"transactions":9,"vwap":1433},"2025-08-25",60700,{"date":1498,"open":1377,"high":1433,"low":1377,"close":1499,"change":204,"percent_change":1326,"volume":1500,"transactions":9,"vwap":1499},"2025-08-22",11.54,17700,{"date":1502,"open":1337,"high":1182,"low":1337,"close":1308,"change":24,"percent_change":284,"volume":1503,"transactions":9,"vwap":1308},"2025-08-21",25800,{"date":1505,"open":1325,"high":1187,"low":1308,"close":1275,"change":701,"percent_change":1506,"volume":1412,"transactions":9,"vwap":1275},"2025-08-20",-0.52,{"date":1508,"open":1423,"high":1147,"low":1341,"close":1325,"change":56,"percent_change":669,"volume":1265,"transactions":9,"vwap":1325},"2025-08-19",{"date":1510,"open":1341,"high":1192,"low":1330,"close":1337,"change":284,"percent_change":766,"volume":1511,"transactions":9,"vwap":1337},"2025-08-18",53100,{"date":1513,"open":1178,"high":1168,"low":1341,"close":1424,"change":284,"percent_change":1415,"volume":1514,"transactions":9,"vwap":1424},"2025-08-15",57600,{"date":1516,"open":1411,"high":1149,"low":1177,"close":1322,"change":252,"percent_change":252,"volume":1517,"transactions":9,"vwap":1322},"2025-08-14",65800,{"date":1519,"open":1325,"high":1136,"low":1325,"close":1322,"change":403,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1322},"2025-08-13",0.43,68300,{"date":1523,"open":1330,"high":1418,"low":1302,"close":1177,"change":266,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1177},"2025-08-12",1.58,82200,{"date":1527,"open":1433,"high":1192,"low":1302,"close":1528,"change":773,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-08-11",11.42,-2.39,90800,{"date":1532,"open":1136,"high":1176,"low":1210,"close":1178,"change":71,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1178},"2025-08-08",-0.43,53400,{"date":1536,"open":1157,"high":1157,"low":1138,"close":1138,"change":284,"percent_change":1206,"volume":1537,"transactions":9,"vwap":1138},"2025-08-07",56200,{"date":1539,"open":1163,"high":1117,"low":1142,"close":1143,"change":624,"percent_change":924,"volume":1540,"transactions":9,"vwap":1143},"2025-08-06",83300,{"date":1542,"open":1143,"high":1118,"low":1138,"close":1136,"change":544,"percent_change":481,"volume":1543,"transactions":9,"vwap":1136},"2025-08-05",73200,{"date":1545,"open":1142,"high":1125,"low":1149,"close":1176,"change":382,"percent_change":223,"volume":1546,"transactions":9,"vwap":1176},"2025-08-04",53500,{"date":1548,"open":1411,"high":1163,"low":1411,"close":1158,"change":172,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1158},"2025-08-01",1.03,60000,{"date":1552,"open":1192,"high":1153,"low":1418,"close":1178,"change":213,"percent_change":893,"volume":1400,"transactions":9,"vwap":1178},"2025-07-31",{"date":1554,"open":1163,"high":1166,"low":1418,"close":1192,"change":25,"percent_change":1472,"volume":1400,"transactions":9,"vwap":1192},"2025-07-30",{"date":1556,"open":1192,"high":1118,"low":1192,"close":1149,"change":177,"percent_change":959,"volume":1557,"transactions":9,"vwap":1149},"2025-07-29",57700,{"date":1559,"open":1149,"high":1118,"low":1294,"close":1142,"change":545,"percent_change":167,"volume":1521,"transactions":9,"vwap":1142},"2025-07-28",{"date":1561,"open":1176,"high":945,"low":1176,"close":1118,"change":56,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1118},"2025-07-25",0.84,162700,{"date":1565,"open":1163,"high":1118,"low":1176,"close":1163,"change":252,"percent_change":252,"volume":1566,"transactions":9,"vwap":1163},"2025-07-24",41600,{"date":1568,"open":1148,"high":1118,"low":1158,"close":1163,"change":71,"percent_change":162,"volume":1569,"transactions":9,"vwap":1163},"2025-07-23",29200,{"date":1571,"open":1137,"high":1118,"low":1136,"close":1166,"change":842,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1166},"2025-07-22",1.1,74100,{"date":1575,"open":1136,"high":1118,"low":1187,"close":1153,"change":213,"percent_change":893,"volume":1576,"transactions":9,"vwap":1153},"2025-07-21",40300,{"date":1578,"open":1178,"high":1143,"low":1178,"close":1138,"change":403,"percent_change":1520,"volume":625,"transactions":9,"vwap":1138},"2025-07-18",{"date":1580,"open":1201,"high":1168,"low":1187,"close":1178,"change":234,"percent_change":930,"volume":632,"transactions":9,"vwap":1178},"2025-07-17",{"date":1582,"open":1263,"high":1129,"low":1182,"close":1201,"change":307,"percent_change":788,"volume":1583,"transactions":9,"vwap":1201},"2025-07-16",24100,{"date":1585,"open":1147,"high":1148,"low":1147,"close":1163,"change":842,"percent_change":1586,"volume":770,"transactions":9,"vwap":1163},"2025-07-15",1.11,{"date":1588,"open":1168,"high":1163,"low":1187,"close":1147,"change":551,"percent_change":1202,"volume":1589,"transactions":9,"vwap":1147},"2025-07-14",34200,{"date":1591,"open":1136,"high":1166,"low":1209,"close":1142,"change":71,"percent_change":162,"volume":1347,"transactions":9,"vwap":1142},"2025-07-11",{"date":1593,"open":1263,"high":1148,"low":1178,"close":1143,"change":223,"percent_change":1144,"volume":1343,"transactions":9,"vwap":1143},"2025-07-10",{"date":1595,"open":1168,"high":1137,"low":1209,"close":1149,"change":252,"percent_change":252,"volume":895,"transactions":9,"vwap":1149},"2025-07-09",{"date":1597,"open":1138,"high":1136,"low":1433,"close":1149,"change":24,"percent_change":25,"volume":1598,"transactions":9,"vwap":1149},"2025-07-08",39000,{"date":1600,"open":1178,"high":1157,"low":1178,"close":1153,"change":194,"percent_change":1269,"volume":673,"transactions":9,"vwap":1153},"2025-07-07",{"date":1602,"open":1187,"high":1129,"low":1187,"close":1294,"change":382,"percent_change":888,"volume":1603,"transactions":9,"vwap":1294},"2025-07-03",23400,{"date":1605,"open":1143,"high":1171,"low":1210,"close":1178,"change":636,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1178},"2025-07-02",-1.1,30100,{"date":1609,"open":1182,"high":1118,"low":1182,"close":1176,"change":842,"percent_change":1586,"volume":1610,"transactions":9,"vwap":1176},"2025-07-01",27500,{"date":1612,"open":1440,"high":1182,"low":1440,"close":1178,"change":77,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1178},"2025-06-30",2.9,57100,{"date":1616,"open":1411,"high":1142,"low":183,"close":1440,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1440},"2025-06-27",-0.29,-2.49,65600,{"date":1621,"open":1294,"high":1182,"low":1418,"close":1210,"change":71,"percent_change":1533,"volume":1622,"transactions":9,"vwap":1210},"2025-06-26",10200,{"date":1624,"open":1176,"high":1148,"low":1192,"close":1294,"change":545,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1294},"2025-06-25",-1.35,9900,{"date":1628,"open":1157,"high":1118,"low":1163,"close":1148,"change":71,"percent_change":162,"volume":638,"transactions":9,"vwap":1148},"2025-06-24",{"date":1630,"open":1263,"high":1118,"low":1138,"close":1137,"change":893,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1137},"2025-06-23",1.45,55000,{"date":1634,"open":1263,"high":1166,"low":1294,"close":1138,"change":194,"percent_change":1269,"volume":1635,"transactions":9,"vwap":1138},"2025-06-20",42600,{"date":1637,"open":1263,"high":1148,"low":1209,"close":1209,"change":25,"percent_change":1472,"volume":1638,"transactions":9,"vwap":1209},"2025-06-18",23600,{"date":1640,"open":1178,"high":1118,"low":1433,"close":1153,"change":56,"percent_change":505,"volume":1006,"transactions":9,"vwap":1153},"2025-06-17",{"date":1642,"open":1268,"high":1263,"low":1268,"close":1187,"change":403,"percent_change":1520,"volume":676,"transactions":9,"vwap":1187},"2025-06-16",{"date":1644,"open":1168,"high":1118,"low":1177,"close":1418,"change":580,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1418},"2025-06-13",-1.94,33500,{"date":1648,"open":1424,"high":1163,"low":1308,"close":1163,"change":427,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1163},"2025-06-12",2.78,48400,{"date":1652,"open":1268,"high":1263,"low":1308,"close":1331,"change":481,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1331},"2025-06-11",-1.45,44800,{"date":1656,"open":1118,"high":1094,"low":1192,"close":1178,"change":150,"percent_change":1342,"volume":1657,"transactions":9,"vwap":1178},"2025-06-10",72900,{"date":1659,"open":1117,"high":1112,"low":1263,"close":1171,"change":701,"percent_change":1660,"volume":1476,"transactions":9,"vwap":1171},"2025-06-09",-0.5,{"date":1662,"open":1183,"high":1167,"low":1163,"close":1118,"change":177,"percent_change":959,"volume":1663,"transactions":9,"vwap":1118},"2025-06-06",16400,{"date":1665,"open":1220,"high":1112,"low":1123,"close":1229,"change":544,"percent_change":481,"volume":1666,"transactions":9,"vwap":1229},"2025-06-05",19000,{"date":1668,"open":1220,"high":884,"low":1117,"close":1124,"change":765,"percent_change":1280,"volume":625,"transactions":9,"vwap":1124},"2025-06-04",{"date":1670,"open":1229,"high":684,"low":1229,"close":1119,"change":888,"percent_change":1355,"volume":1671,"transactions":9,"vwap":1119},"2025-06-03",31100,{"date":1673,"open":1124,"high":1311,"low":1117,"close":1200,"change":403,"percent_change":1259,"volume":1674,"transactions":9,"vwap":1200},"2025-06-02",53800,{"date":1676,"open":1220,"high":1095,"low":1123,"close":1117,"change":71,"percent_change":162,"volume":789,"transactions":9,"vwap":1117},"2025-05-30",{"date":1678,"open":919,"high":919,"low":1118,"close":1200,"change":551,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1200},"2025-05-29",-0.58,75900,{"date":1682,"open":1101,"high":1099,"low":1117,"close":1101,"change":544,"percent_change":481,"volume":1683,"transactions":9,"vwap":1101},"2025-05-28",26200,{"date":1685,"open":1112,"high":950,"low":1167,"close":1119,"change":71,"percent_change":1247,"volume":1686,"transactions":9,"vwap":1119},"2025-05-27",20100,{"date":1688,"open":1102,"high":399,"low":1220,"close":1094,"change":71,"percent_change":1247,"volume":1689,"transactions":9,"vwap":1094},"2025-05-23",28000,{"date":1691,"open":1089,"high":470,"low":1220,"close":945,"change":481,"percent_change":1454,"volume":1692,"transactions":9,"vwap":945},"2025-05-22",58000,{"date":1694,"open":530,"high":325,"low":1102,"close":907,"change":908,"percent_change":909,"volume":1476,"transactions":9,"vwap":907},"2025-05-21",{"date":1696,"open":193,"high":193,"low":443,"close":410,"change":959,"percent_change":1697,"volume":1698,"transactions":9,"vwap":410},"2025-05-20",-1.95,16900,{"date":1700,"open":687,"high":20,"low":687,"close":233,"change":803,"percent_change":1701,"volume":1400,"transactions":9,"vwap":233},"2025-05-19",2.4,{"date":1703,"open":679,"high":412,"low":679,"close":435,"change":56,"percent_change":946,"volume":1352,"transactions":9,"vwap":435},"2025-05-16",{"date":1705,"open":679,"high":435,"low":691,"close":679,"change":298,"percent_change":1706,"volume":1707,"transactions":9,"vwap":679},"2025-05-15",1.22,22100,{"date":1709,"open":1112,"high":685,"low":1119,"close":818,"change":403,"percent_change":1710,"volume":1711,"transactions":9,"vwap":818},"2025-05-14",0.41,50600,{"date":1713,"open":371,"high":371,"low":1311,"close":945,"change":204,"percent_change":77,"volume":1714,"transactions":9,"vwap":945},"2025-05-13",13400,{"date":1716,"open":818,"high":530,"low":1311,"close":1311,"change":544,"percent_change":545,"volume":1717,"transactions":9,"vwap":1311},"2025-05-12",47900,{"date":1719,"open":259,"high":22,"low":1233,"close":1233,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1233},"2025-05-09",-0.45,-3.56,31800,{"date":1724,"open":381,"high":305,"low":818,"close":265,"change":382,"percent_change":223,"volume":1725,"transactions":9,"vwap":265},"2025-05-08",57800,{"date":1727,"open":443,"high":402,"low":686,"close":402,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":402},"2025-05-07",0.2,1.61,34800,{"date":1732,"open":1111,"high":450,"low":1094,"close":543,"change":940,"percent_change":1211,"volume":1733,"transactions":9,"vwap":543},"2025-05-06",52900,{"date":1735,"open":1112,"high":824,"low":1112,"close":1233,"change":624,"percent_change":924,"volume":654,"transactions":9,"vwap":1233},"2025-05-05",{"date":1737,"open":1284,"high":1100,"low":1284,"close":1094,"change":307,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1094},"2025-05-02",-0.9,11000,{"date":1741,"open":1079,"high":1079,"low":1191,"close":923,"change":150,"percent_change":1742,"volume":1059,"transactions":9,"vwap":923},"2025-05-01",-1.53,{"date":1744,"open":691,"high":443,"low":1200,"close":470,"change":842,"percent_change":1745,"volume":1746,"transactions":9,"vwap":470},"2025-04-30",1.06,23300,{"date":1748,"open":1749,"high":679,"low":1099,"close":1100,"change":636,"percent_change":692,"volume":721,"transactions":9,"vwap":1100},"2025-04-29",12.29,{"date":187,"open":824,"high":443,"low":1124,"close":470,"change":544,"percent_change":545,"volume":1319,"transactions":9,"vwap":470}]