[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLBR":3,"homepage-market-summary":28,"stock-historical-CLBR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CLBR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Colombier Acquisition Corp. III","NYSE",null,"BLANK CHECKS","Colombier Acquisition Corp III is a blank check company incorporated as a Cayman Islands exempted company for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","Palm Beach, FL",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.1993,10.195,10.18,0.0193,0.19,2223,65,10.1977,10.4,10.01,57345.11717087603,48.5,498,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},18.45,377465,137774638.177676,-1.17,"2024-07-24",[180,181,189,197,203,209,216,224,230,238,243,250,256,262,270,275,283,290,298,305,312,317,322,326,331,336,341,345,350,355,360,367,372,378,385,391,397,404,408,415,422,428,436,443,447,450,455,458,460,462,464,466,470,473,478,480,484,487,492,495,499,502,505,508,511,513,516,519,522,525,528,530,533,536,539,542,547,552,555,560,565,569,572,576,579,584,586,590,592,595,597,600,602,606,609,613,617,621,625,629,631,633,636,640,643,646,648,651,654,657,661,665,667,670,673,676,679,682,685,688,692,697,706,715,723,732,741,750,759,767,774,783,791,799,807,815,824,833,839,846,853,861,869,876,885,894,903,910,918,927,936,944,952,959,964,970,977,985,992,999,1008,1015,1021,1029,1036,1042,1050,1058,1066,1073,1080,1087,1094,1101,1108,1114,1119,1127,1134,1140,1147,1154,1158,1163,1167,1171,1176,1180,1186,1191,1194,1199,1205,1209,1212,1215,1218,1222,1227,1232,1237,1240,1243,1247,1252,1256,1260,1263,1267,1271,1275,1279,1282,1287,1291,1295,1298,1302,1305,1308,1311,1315,1319,1322,1325,1329,1334,1338,1341,1348,1351,1354,1357,1362,1365,1368,1375,1379,1382,1386,1393,1399,1406,1411,1416,1420,1424,1427,1430,1437,1443,1450,1456,1464,1469,1476,1483,1489,1495,1500,1506,1511,1518,1523,1528,1533,1539,1544,1548,1552,1556,1562,1569,1574,1578,1582,1586,1589,1593,1596,1599,1602,1605,1610,1613,1618,1625,1629,1633,1638,1642,1644,1647,1651,1655,1657,1660,1664,1667,1670,1673,1676,1679,1682,1684,1686,1689,1692,1696,1700,1702,1705,1707,1709,1712,1715,1718,1721,1724,1726,1729,1731,1734,1737,1739,1741,1743,1746,1749,1751,1754,1757,1760,1762,1765,1767,1769,1772,1775,1777,1780,1783,1786,1788,1791,1794,1797,1800,1803,1805,1808,1810,1813,1816,1819,1822,1826,1831,1835,1838,1842,1846,1849,1852,1855],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":183,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",10.2,-0.02,-0.2,136523,99,10.1996,{"date":190,"open":191,"high":191,"low":192,"close":183,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",10.23,10.19,0,29281,87,10.1948,{"date":198,"open":199,"high":199,"low":17,"close":183,"change":193,"percent_change":193,"volume":200,"transactions":201,"vwap":202},"2026-09-29",10.21,50409,203,10.1891,{"date":204,"open":205,"high":183,"low":205,"close":183,"change":193,"percent_change":193,"volume":206,"transactions":207,"vwap":208},"2026-09-28",10.17,47533,189,10.1915,{"date":210,"open":191,"high":191,"low":183,"close":183,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",-0.005,-0.05,68160,141,10.2004,{"date":217,"open":183,"high":218,"low":183,"close":219,"change":110,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",10.22,10.205,-0.1,1727,19,10.1733,{"date":225,"open":191,"high":191,"low":199,"close":226,"change":110,"percent_change":220,"volume":227,"transactions":228,"vwap":229},"2026-09-23",10.215,21100,103,10.2187,{"date":231,"open":218,"high":191,"low":226,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",10.225,0.005,0.05,38366,128,10.2208,{"date":239,"open":17,"high":218,"low":17,"close":218,"change":234,"percent_change":51,"volume":240,"transactions":241,"vwap":242},"2026-09-21",779625,1408,10.206,{"date":244,"open":191,"high":191,"low":205,"close":205,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-18",-0.04,-0.39,81345,243,10.1869,{"date":251,"open":252,"high":252,"low":199,"close":199,"change":233,"percent_change":234,"volume":253,"transactions":254,"vwap":255},"2026-09-17",10.24,9997.171875,56,10.2467,{"date":257,"open":218,"high":258,"low":183,"close":219,"change":110,"percent_change":220,"volume":259,"transactions":260,"vwap":261},"2026-09-16",10.25,172517,273,10.2166,{"date":263,"open":264,"high":264,"low":199,"close":226,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-15",10.27,-0.015,-0.15,96650,46,10.2294,{"date":271,"open":264,"high":264,"low":218,"close":191,"change":193,"percent_change":193,"volume":272,"transactions":273,"vwap":274},"2026-09-14",110511,83,10.2264,{"date":276,"open":232,"high":277,"low":232,"close":191,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-11",10.26,0.01,0.1,1120683,84,10.2398,{"date":284,"open":191,"high":191,"low":199,"close":218,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-10",-0.025,-0.24,131478.25,220,10.2239,{"date":291,"open":252,"high":292,"low":191,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-09",10.245,0.015,0.15,56551,81,10.2338,{"date":299,"open":300,"high":301,"low":218,"close":191,"change":184,"percent_change":185,"volume":302,"transactions":303,"vwap":304},"2026-09-08",10.231,10.2388,66929.9577,77,10.2297,{"date":306,"open":292,"high":258,"low":292,"close":258,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-04",0.02,0.2,143421.293125,35,10.2498,{"date":313,"open":252,"high":252,"low":191,"close":191,"change":110,"percent_change":220,"volume":314,"transactions":315,"vwap":316},"2026-09-03",12192,66,10.237,{"date":318,"open":258,"high":258,"low":252,"close":252,"change":110,"percent_change":220,"volume":319,"transactions":320,"vwap":321},"2026-09-02",191308,106,10.2499,{"date":323,"open":258,"high":324,"low":258,"close":258,"change":278,"percent_change":279,"volume":325,"transactions":187,"vwap":258},"2026-08-31",10.2501,95029,{"date":327,"open":258,"high":258,"low":252,"close":252,"change":110,"percent_change":220,"volume":328,"transactions":329,"vwap":330},"2026-08-27",1403,20,10.2477,{"date":332,"open":191,"high":258,"low":191,"close":258,"change":307,"percent_change":308,"volume":333,"transactions":334,"vwap":335},"2026-08-26",1895,23,10.2798,{"date":337,"open":191,"high":191,"low":191,"close":191,"change":184,"percent_change":185,"volume":338,"transactions":339,"vwap":340},"2026-08-25",152,12,10.2363,{"date":342,"open":277,"high":264,"low":252,"close":258,"change":193,"percent_change":193,"volume":343,"transactions":344,"vwap":258},"2026-08-21",35518,175,{"date":346,"open":277,"high":277,"low":191,"close":258,"change":193,"percent_change":193,"volume":347,"transactions":348,"vwap":349},"2026-08-20",13126,50,10.2469,{"date":351,"open":277,"high":277,"low":252,"close":258,"change":110,"percent_change":220,"volume":352,"transactions":353,"vwap":354},"2026-08-19",1266,44,10.2441,{"date":356,"open":264,"high":264,"low":191,"close":277,"change":307,"percent_change":308,"volume":357,"transactions":358,"vwap":359},"2026-08-18",3323.0422,116,10.2466,{"date":361,"open":362,"high":362,"low":252,"close":252,"change":184,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-14",10.34,-0.19,32675,100,10.2561,{"date":368,"open":277,"high":277,"low":277,"close":277,"change":193,"percent_change":193,"volume":369,"transactions":370,"vwap":371},"2026-08-10",591.809188,16,10.2639,{"date":373,"open":374,"high":374,"low":277,"close":277,"change":110,"percent_change":220,"volume":375,"transactions":376,"vwap":377},"2026-08-07",10.271,12233,32,10.267,{"date":379,"open":380,"high":381,"low":264,"close":264,"change":110,"percent_change":220,"volume":382,"transactions":383,"vwap":384},"2026-08-06",10.28,10.29,13051.569188,48,10.2803,{"date":386,"open":387,"high":387,"low":380,"close":380,"change":307,"percent_change":19,"volume":388,"transactions":389,"vwap":390},"2026-08-05",10.305,209200,47,10.2802,{"date":392,"open":393,"high":393,"low":277,"close":277,"change":110,"percent_change":220,"volume":394,"transactions":395,"vwap":396},"2026-08-03",10.3,416631,17,10.2743,{"date":398,"open":393,"high":393,"low":264,"close":264,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-31",-0.03,-0.29,11778,79,10.2873,{"date":405,"open":393,"high":393,"low":393,"close":393,"change":193,"percent_change":193,"volume":406,"transactions":407,"vwap":393},"2026-07-30",3224,22,{"date":409,"open":410,"high":410,"low":411,"close":393,"change":245,"percent_change":246,"volume":412,"transactions":413,"vwap":414},"2026-07-29",10.31,10.265,35050.0844,402,10.3012,{"date":416,"open":362,"high":362,"low":362,"close":362,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-07-28",0.04,0.39,617,53,10.3311,{"date":423,"open":393,"high":424,"low":381,"close":393,"change":211,"percent_change":212,"volume":425,"transactions":426,"vwap":427},"2026-07-27",10.35,55501,447,10.312,{"date":429,"open":430,"high":430,"low":387,"close":387,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-23",10.3499,-0.045,-0.43,3549,26,10.3424,{"date":437,"open":424,"high":424,"low":424,"close":424,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-22",0.07,0.68,111,10,10.3472,{"date":444,"open":277,"high":380,"low":277,"close":380,"change":184,"percent_change":363,"volume":445,"transactions":420,"vwap":446},"2026-07-21",2004,10.2706,{"date":448,"open":362,"high":424,"low":393,"close":393,"change":245,"percent_change":246,"volume":449,"transactions":9,"vwap":393},"2026-07-17",7300,{"date":451,"open":218,"high":424,"low":218,"close":362,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":362},"2026-07-16",0.13,1.27,1100,{"date":456,"open":17,"high":258,"low":17,"close":199,"change":245,"percent_change":246,"volume":457,"transactions":9,"vwap":199},"2026-07-15",2300,{"date":459,"open":258,"high":258,"low":258,"close":258,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":258},"2026-07-14",{"date":461,"open":258,"high":258,"low":258,"close":258,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":258},"2026-07-13",{"date":463,"open":258,"high":258,"low":258,"close":258,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":258},"2026-07-10",{"date":465,"open":258,"high":258,"low":258,"close":258,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":258},"2026-07-09",{"date":467,"open":424,"high":424,"low":258,"close":258,"change":220,"percent_change":468,"volume":469,"transactions":9,"vwap":258},"2026-07-08",-0.97,15900,{"date":471,"open":277,"high":424,"low":258,"close":424,"change":193,"percent_change":193,"volume":472,"transactions":9,"vwap":424},"2026-07-07",600,{"date":474,"open":475,"high":476,"low":475,"close":424,"change":234,"percent_change":51,"volume":477,"transactions":9,"vwap":424},"2026-07-06",10.33,10.36,44300,{"date":479,"open":393,"high":393,"low":393,"close":393,"change":399,"percent_change":400,"volume":172,"transactions":9,"vwap":393},"2026-07-02",{"date":481,"open":393,"high":475,"low":381,"close":475,"change":482,"percent_change":130,"volume":483,"transactions":9,"vwap":475},"2026-07-01",0.08,2200,{"date":485,"open":424,"high":424,"low":258,"close":258,"change":220,"percent_change":468,"volume":486,"transactions":9,"vwap":258},"2026-06-30",143900,{"date":488,"open":380,"high":424,"low":264,"close":424,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":424},"2026-06-29",0.09,0.88,61600,{"date":493,"open":362,"high":362,"low":277,"close":277,"change":278,"percent_change":279,"volume":494,"transactions":9,"vwap":277},"2026-06-26",500,{"date":496,"open":362,"high":362,"low":258,"close":258,"change":212,"percent_change":497,"volume":498,"transactions":9,"vwap":258},"2026-06-25",-0.49,1700,{"date":500,"open":277,"high":393,"low":277,"close":393,"change":307,"percent_change":19,"volume":501,"transactions":9,"vwap":393},"2026-06-24",4500,{"date":503,"open":277,"high":393,"low":277,"close":380,"change":184,"percent_change":363,"volume":504,"transactions":9,"vwap":380},"2026-06-23",12600,{"date":506,"open":393,"high":393,"low":393,"close":393,"change":417,"percent_change":418,"volume":507,"transactions":9,"vwap":393},"2026-06-22",700,{"date":509,"open":258,"high":277,"low":258,"close":277,"change":193,"percent_change":193,"volume":510,"transactions":9,"vwap":277},"2026-06-18",1400,{"date":512,"open":277,"high":277,"low":277,"close":277,"change":110,"percent_change":220,"volume":365,"transactions":9,"vwap":277},"2026-06-17",{"date":514,"open":258,"high":393,"low":258,"close":264,"change":307,"percent_change":308,"volume":515,"transactions":9,"vwap":264},"2026-06-16",72800,{"date":517,"open":424,"high":424,"low":258,"close":258,"change":110,"percent_change":220,"volume":518,"transactions":9,"vwap":258},"2026-06-15",400,{"date":520,"open":393,"high":393,"low":277,"close":277,"change":245,"percent_change":246,"volume":521,"transactions":9,"vwap":277},"2026-06-12",900,{"date":523,"open":393,"high":393,"low":393,"close":393,"change":417,"percent_change":418,"volume":524,"transactions":9,"vwap":393},"2026-06-11",200,{"date":526,"open":393,"high":393,"low":277,"close":277,"change":110,"percent_change":220,"volume":527,"transactions":9,"vwap":277},"2026-06-10",1200,{"date":529,"open":424,"high":424,"low":264,"close":264,"change":278,"percent_change":279,"volume":507,"transactions":9,"vwap":264},"2026-06-09",{"date":531,"open":258,"high":393,"low":258,"close":277,"change":193,"percent_change":193,"volume":532,"transactions":9,"vwap":277},"2026-06-08",125500,{"date":534,"open":475,"high":475,"low":199,"close":277,"change":245,"percent_change":246,"volume":535,"transactions":9,"vwap":277},"2026-06-05",56400,{"date":537,"open":424,"high":424,"low":380,"close":393,"change":193,"percent_change":193,"volume":538,"transactions":9,"vwap":393},"2026-06-04",1800,{"date":540,"open":362,"high":424,"low":393,"close":393,"change":399,"percent_change":400,"volume":541,"transactions":9,"vwap":393},"2026-06-03",24000,{"date":543,"open":393,"high":362,"low":258,"close":475,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":475},"2026-06-02",-0.07,-0.67,104600,{"date":548,"open":183,"high":23,"low":192,"close":23,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":23},"2026-06-01",0.22,2.16,69500,{"date":553,"open":183,"high":183,"low":17,"close":17,"change":278,"percent_change":279,"volume":554,"transactions":9,"vwap":17},"2026-05-29",4900,{"date":556,"open":205,"high":192,"low":205,"close":205,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":205},"2026-05-28",0.03,0.3,2600,{"date":561,"open":205,"high":183,"low":562,"close":563,"change":184,"percent_change":185,"volume":564,"transactions":9,"vwap":563},"2026-05-27",10.13,10.14,14500,{"date":566,"open":567,"high":205,"low":562,"close":567,"change":307,"percent_change":308,"volume":568,"transactions":9,"vwap":567},"2026-05-26",10.16,14100,{"date":570,"open":205,"high":205,"low":563,"close":563,"change":184,"percent_change":185,"volume":571,"transactions":9,"vwap":563},"2026-05-22",4200,{"date":573,"open":574,"high":205,"low":574,"close":567,"change":278,"percent_change":279,"volume":575,"transactions":9,"vwap":567},"2026-05-21",10.15,9200,{"date":577,"open":562,"high":574,"low":562,"close":574,"change":557,"percent_change":558,"volume":578,"transactions":9,"vwap":574},"2026-05-20",21800,{"date":580,"open":562,"high":562,"low":581,"close":582,"change":278,"percent_change":279,"volume":583,"transactions":9,"vwap":582},"2026-05-19",10.11,10.12,78900,{"date":585,"open":581,"high":581,"low":581,"close":581,"change":110,"percent_change":220,"volume":524,"transactions":9,"vwap":581},"2026-05-18",{"date":587,"open":588,"high":582,"low":588,"close":582,"change":193,"percent_change":193,"volume":589,"transactions":9,"vwap":582},"2026-05-15",10.1,16700,{"date":591,"open":562,"high":562,"low":582,"close":582,"change":193,"percent_change":193,"volume":472,"transactions":9,"vwap":582},"2026-05-14",{"date":593,"open":582,"high":582,"low":582,"close":582,"change":193,"percent_change":193,"volume":594,"transactions":9,"vwap":582},"2026-05-13",300,{"date":596,"open":581,"high":574,"low":581,"close":582,"change":193,"percent_change":193,"volume":527,"transactions":9,"vwap":582},"2026-05-12",{"date":598,"open":574,"high":574,"low":582,"close":582,"change":307,"percent_change":308,"volume":599,"transactions":9,"vwap":582},"2026-05-11",17300,{"date":601,"open":588,"high":588,"low":588,"close":588,"change":278,"percent_change":279,"volume":524,"transactions":9,"vwap":588},"2026-05-08",{"date":603,"open":604,"high":581,"low":604,"close":604,"change":184,"percent_change":185,"volume":605,"transactions":9,"vwap":604},"2026-05-07",10.09,141700,{"date":607,"open":588,"high":563,"low":588,"close":581,"change":278,"percent_change":279,"volume":608,"transactions":9,"vwap":581},"2026-05-06",70600,{"date":610,"open":611,"high":581,"low":611,"close":588,"change":417,"percent_change":125,"volume":612,"transactions":9,"vwap":588},"2026-05-05",10.08,123600,{"date":614,"open":604,"high":604,"low":615,"close":615,"change":184,"percent_change":185,"volume":616,"transactions":9,"vwap":615},"2026-05-04",10.06,8500,{"date":618,"open":619,"high":611,"low":619,"close":611,"change":278,"percent_change":279,"volume":620,"transactions":9,"vwap":611},"2026-05-01",10.05,17600,{"date":622,"open":611,"high":611,"low":615,"close":623,"change":193,"percent_change":193,"volume":624,"transactions":9,"vwap":623},"2026-04-30",10.07,57100,{"date":626,"open":615,"high":623,"low":615,"close":623,"change":399,"percent_change":627,"volume":628,"transactions":9,"vwap":623},"2026-04-29",-0.3,10300,{"date":630,"open":588,"high":588,"low":588,"close":588,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":588},"2026-04-28",{"date":632,"open":588,"high":588,"low":604,"close":588,"change":278,"percent_change":279,"volume":538,"transactions":9,"vwap":588},"2026-04-27",{"date":634,"open":619,"high":604,"low":619,"close":604,"change":417,"percent_change":125,"volume":635,"transactions":9,"vwap":604},"2026-04-24",313100,{"date":637,"open":619,"high":619,"low":638,"close":619,"change":110,"percent_change":220,"volume":639,"transactions":9,"vwap":619},"2026-04-23",10.04,27300,{"date":641,"open":619,"high":615,"low":619,"close":615,"change":193,"percent_change":193,"volume":642,"transactions":9,"vwap":615},"2026-04-22",20700,{"date":644,"open":615,"high":615,"low":619,"close":615,"change":193,"percent_change":193,"volume":645,"transactions":9,"vwap":615},"2026-04-21",14700,{"date":647,"open":623,"high":623,"low":615,"close":615,"change":193,"percent_change":193,"volume":501,"transactions":9,"vwap":615},"2026-04-20",{"date":649,"open":615,"high":611,"low":615,"close":615,"change":278,"percent_change":279,"volume":650,"transactions":9,"vwap":615},"2026-04-17",74500,{"date":652,"open":615,"high":615,"low":619,"close":619,"change":110,"percent_change":220,"volume":653,"transactions":9,"vwap":619},"2026-04-16",46800,{"date":655,"open":615,"high":604,"low":615,"close":615,"change":193,"percent_change":193,"volume":656,"transactions":9,"vwap":615},"2026-04-15",17400,{"date":658,"open":659,"high":615,"low":659,"close":615,"change":417,"percent_change":125,"volume":660,"transactions":9,"vwap":615},"2026-04-14",10.03,234600,{"date":662,"open":615,"high":615,"low":663,"close":663,"change":278,"percent_change":279,"volume":664,"transactions":9,"vwap":663},"2026-04-13",10.02,13800,{"date":666,"open":663,"high":659,"low":24,"close":24,"change":184,"percent_change":185,"volume":564,"transactions":9,"vwap":24},"2026-04-10",{"date":668,"open":638,"high":638,"low":659,"close":659,"change":193,"percent_change":193,"volume":669,"transactions":9,"vwap":659},"2026-04-09",31700,{"date":671,"open":659,"high":659,"low":659,"close":659,"change":278,"percent_change":279,"volume":672,"transactions":9,"vwap":659},"2026-04-08",17000,{"date":674,"open":638,"high":638,"low":663,"close":663,"change":184,"percent_change":185,"volume":675,"transactions":9,"vwap":663},"2026-04-07",22900,{"date":677,"open":638,"high":638,"low":638,"close":638,"change":193,"percent_change":193,"volume":678,"transactions":9,"vwap":638},"2026-04-06",25400,{"date":680,"open":619,"high":619,"low":638,"close":638,"change":110,"percent_change":220,"volume":681,"transactions":9,"vwap":638},"2026-04-02",90500,{"date":683,"open":659,"high":611,"low":659,"close":619,"change":110,"percent_change":220,"volume":684,"transactions":9,"vwap":619},"2026-04-01",157400,{"date":686,"open":619,"high":611,"low":619,"close":615,"change":557,"percent_change":558,"volume":687,"transactions":9,"vwap":615},"2026-03-31",29500,{"date":689,"open":611,"high":611,"low":659,"close":659,"change":245,"percent_change":690,"volume":691,"transactions":9,"vwap":659},"2026-03-30",-0.4,12300,{"date":693,"open":623,"high":567,"low":24,"close":623,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":623},"2026-03-27",-7.17,-41.59,76100,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2025-07-15",16.09,18,15.25,17.24,0.28,1.65,4780908,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2025-07-14",17.54,17.84,16.2,16.96,-0.26,-1.51,2242859,{"date":716,"open":717,"high":174,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2025-07-11",16.7,16.17,17.22,1.17,7.29,4255247,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2025-07-10",15.37,16.46,15.14,16.049999,0.82,5.38,1907336,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2025-07-09",16.040001,16.157,14.9,15.23,-0.89,-5.52,1332233,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2025-07-08",16.66,17.4286,15.75,16.12,-0.65,-3.88,2495996,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2025-07-07",16.25,17.35,14.86,16.77,0.95,6.01,2951900,{"date":760,"open":761,"high":762,"low":736,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2025-07-03",15.16,16.1,15.82,0.87,5.82,1028100,{"date":768,"open":701,"high":769,"low":770,"close":771,"change":400,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2025-07-02",15.4,14.77,14.95,-1.9,688200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2025-07-01",15.43,15.46,15.07,15.24,-0.22,-1.42,500300,{"date":784,"open":785,"high":786,"low":787,"close":777,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":777},"2025-06-30",15,16.27,14.66,0.8,5.46,1597000,{"date":792,"open":793,"high":794,"low":795,"close":787,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2025-06-27",13.9,14.75,13.85,1.06,7.79,1487900,{"date":800,"open":801,"high":793,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2025-06-26",13.05,12.89,13.6,0.53,4.06,1322400,{"date":808,"open":809,"high":770,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2025-06-25",14.46,12.9,13.07,-1.2,-8.41,2107200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2025-06-24",14.7,14.948,14,14.27,-0.23,-1.59,927100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2025-06-23",15.7,15.99,14.25,14.5,-1.98,-12.01,2195300,{"date":834,"open":835,"high":836,"low":752,"close":93,"change":558,"percent_change":837,"volume":838,"transactions":9,"vwap":93},"2025-06-20",16.8,17.2,1.85,1351800,{"date":840,"open":728,"high":752,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2025-06-18",15.56,16.18,0.18,1.12,559800,{"date":847,"open":762,"high":848,"low":849,"close":370,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":370},"2025-06-17",16.31,15.611,0.59,3.83,852900,{"date":854,"open":727,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2025-06-16",15.602,14.93,15.41,0.55,3.7,609700,{"date":862,"open":863,"high":864,"low":865,"close":754,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":754},"2025-06-13",14.76,15.05,14.57,0.31,2.13,450000,{"date":870,"open":871,"high":872,"low":820,"close":873,"change":294,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2025-06-12",14.33,15.04,14.55,1.04,578600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2025-06-11",14.58,14.68,14.26,14.4,-0.12,-0.83,629600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2025-06-10",14.96,14.963,14.49,14.52,-0.46,-3.07,615600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2025-06-09",14.81,15.3,14.72,14.98,0.23,1.56,568100,{"date":904,"open":881,"high":905,"low":906,"close":794,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":794},"2025-06-06",15.2,14.01,0.98,7.12,1212600,{"date":911,"open":871,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2025-06-05",15.72,13.57,13.77,-0.51,-3.57,2321400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2025-06-04",15.26,15.61,13.95,14.28,-1.43,-9.1,2315700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2025-06-03",17.08,17.145,13.81,15.71,-1.19,-7.04,6505600,{"date":937,"open":938,"high":939,"low":841,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2025-06-02",16.01,17.47,16.9,1.51,9.81,5809500,{"date":945,"open":946,"high":947,"low":889,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2025-05-30",14.74,15.49,15.39,0.92,6.36,1688000,{"date":953,"open":954,"high":879,"low":955,"close":956,"change":957,"percent_change":907,"volume":958,"transactions":9,"vwap":956},"2025-05-29",14.39,13.99,14.47,0.14,1126300,{"date":960,"open":961,"high":897,"low":795,"close":871,"change":962,"percent_change":468,"volume":963,"transactions":9,"vwap":871},"2025-05-28",15.15,-0.14,1568700,{"date":965,"open":906,"high":817,"low":966,"close":956,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":956},"2025-05-27",13.8,0.42,2.99,1363400,{"date":971,"open":793,"high":972,"low":973,"close":974,"change":234,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2025-05-23",14.37,13.61,14.05,0.36,591700,{"date":978,"open":979,"high":980,"low":981,"close":819,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":819},"2025-05-22",13.69,14.53,13.67,0.44,3.24,1327900,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":975,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2025-05-21",13,13.909,13.56,2.73,1160100,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":400,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2025-05-20",13.5,13.02,13.2,-2.15,547100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2025-05-19",13.25,13.74,13.09,13.49,0.24,1.81,603700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1001,"change":279,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1001},"2025-05-16",13.15,13.3,12.88,0.76,718500,{"date":1016,"open":1017,"high":1018,"low":801,"close":1010,"change":962,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1010},"2025-05-15",13.13,13.38,-1.05,364000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2025-05-14",13.78,13.21,13.29,-0.36,-2.64,783700,{"date":1030,"open":996,"high":1031,"low":987,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2025-05-13",13.765,13.65,0.62,4.76,998000,{"date":1037,"open":1038,"high":914,"low":1039,"close":1040,"change":307,"percent_change":294,"volume":1041,"transactions":9,"vwap":1040},"2025-05-12",13.06,12.72,13.03,1019300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":105,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2025-05-09",12.78,13.12,12.652,13.01,0.46,560600,{"date":1051,"open":802,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2025-05-08",13.189,12.76,12.95,0.33,2.61,908100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":150,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2025-05-07",12.16,12.96,12.15,12.62,2.85,1041300,{"date":1067,"open":1068,"high":1069,"low":339,"close":1070,"change":452,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2025-05-06",12.06,12.3,12.27,1.07,392700,{"date":1074,"open":1075,"high":1076,"low":339,"close":1077,"change":712,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2025-05-05",12.25,12.36,12.14,-2.1,774600,{"date":1081,"open":1082,"high":1044,"low":1083,"close":1084,"change":866,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2025-05-02",12.19,12.1,12.4,2.56,924400,{"date":1088,"open":1089,"high":1012,"low":1090,"close":1091,"change":185,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2025-05-01",12.31,11.91,12.09,-1.63,1346200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":279,"percent_change":729,"volume":1100,"transactions":9,"vwap":1099},"2025-04-30",11.76,12.64,11.5,12.29,1574000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1082,"change":1106,"percent_change":813,"volume":1107,"transactions":9,"vwap":1082},"2025-04-29",12.23,12.73,11.62,-1.12,3307800,{"date":1109,"open":1110,"high":1004,"low":1098,"close":1111,"change":1006,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2025-04-28",11.64,13.31,15.74,11773300,{"date":1115,"open":1098,"high":1116,"low":1117,"close":1098,"change":193,"percent_change":193,"volume":1118,"transactions":9,"vwap":1098},"2025-04-25",11.95,11.35,2037300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1098,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1098},"2025-04-24",10.95,11.6,10.91,0.58,5.31,2884600,{"date":1128,"open":1129,"high":1121,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2025-04-23",10.75,10.92,0.16,1.49,654600,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":193,"percent_change":193,"volume":1139,"transactions":9,"vwap":1138},"2025-04-22",10.73,10.78,10.76,29200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1138,"change":245,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1138},"2025-04-21",10.752,10.806,10.745,-0.37,73100,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":234,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2025-04-17",10.79,10.85,10.8,0.47,52600,{"date":1155,"open":1138,"high":1156,"low":1129,"close":1129,"change":184,"percent_change":363,"volume":1157,"transactions":9,"vwap":1129},"2025-04-16",10.82,43900,{"date":1159,"open":1151,"high":1123,"low":1160,"close":1160,"change":110,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2025-04-15",10.77,-0.09,189800,{"date":1164,"open":1136,"high":1165,"low":1136,"close":1137,"change":234,"percent_change":1152,"volume":1166,"transactions":9,"vwap":1137},"2025-04-14",10.84,124200,{"date":1168,"open":1149,"high":1149,"low":1169,"close":1136,"change":110,"percent_change":1161,"volume":1170,"transactions":9,"vwap":1136},"2025-04-11",10.65,44200,{"date":1172,"open":1137,"high":1137,"low":1173,"close":1174,"change":245,"percent_change":1145,"volume":1175,"transactions":9,"vwap":1174},"2025-04-10",10.7,10.74,67000,{"date":1177,"open":1169,"high":1149,"low":1169,"close":1137,"change":489,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1137},"2025-04-09",0.84,53900,{"date":1181,"open":1182,"high":1149,"low":1183,"close":1184,"change":307,"percent_change":19,"volume":1185,"transactions":9,"vwap":1184},"2025-04-08",10.67,10.64,10.69,163100,{"date":1187,"open":1188,"high":1173,"low":1189,"close":1182,"change":184,"percent_change":363,"volume":1190,"transactions":9,"vwap":1182},"2025-04-07",10.62,10.6,303800,{"date":1192,"open":1136,"high":1129,"low":1189,"close":1184,"change":245,"percent_change":1145,"volume":1193,"transactions":9,"vwap":1184},"2025-04-04",350800,{"date":1195,"open":1156,"high":1196,"low":1173,"close":1136,"change":185,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1136},"2025-04-03",10.94,-1.83,411000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":557,"percent_change":703,"volume":1204,"transactions":9,"vwap":1203},"2025-04-02",10.9,11.01,10.93,901900,{"date":1206,"open":1184,"high":1121,"low":1184,"close":1201,"change":120,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1201},"2025-04-01",2.35,1080700,{"date":1210,"open":1188,"high":1173,"low":1189,"close":1169,"change":193,"percent_change":193,"volume":1211,"transactions":9,"vwap":1169},"2025-03-31",271200,{"date":1213,"open":1173,"high":1173,"low":1188,"close":1169,"change":245,"percent_change":1145,"volume":1214,"transactions":9,"vwap":1169},"2025-03-28",132500,{"date":1216,"open":1174,"high":1174,"low":1182,"close":1184,"change":193,"percent_change":193,"volume":1217,"transactions":9,"vwap":1184},"2025-03-27",28800,{"date":1219,"open":1136,"high":1136,"low":1220,"close":1184,"change":278,"percent_change":489,"volume":1221,"transactions":9,"vwap":1184},"2025-03-26",10.68,88700,{"date":1223,"open":1224,"high":1149,"low":1220,"close":1220,"change":212,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1220},"2025-03-25",10.71,-0.47,25700,{"date":1228,"open":1174,"high":1229,"low":1224,"close":1136,"change":279,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1136},"2025-03-24",10.87,0.94,611400,{"date":1233,"open":1234,"high":1182,"low":1234,"close":1235,"change":278,"percent_change":489,"volume":1236,"transactions":9,"vwap":1235},"2025-03-21",10.61,10.63,39700,{"date":1238,"open":1173,"high":1173,"low":1188,"close":1188,"change":212,"percent_change":1225,"volume":1239,"transactions":9,"vwap":1188},"2025-03-20",55000,{"date":1241,"open":1174,"high":1129,"low":1169,"close":1182,"change":184,"percent_change":363,"volume":1242,"transactions":9,"vwap":1182},"2025-03-19",131600,{"date":1244,"open":1188,"high":1138,"low":1188,"close":1184,"change":1245,"percent_change":874,"volume":1246,"transactions":9,"vwap":1184},"2025-03-18",0.11,285400,{"date":1248,"open":1249,"high":1188,"low":1250,"close":1249,"change":193,"percent_change":193,"volume":1251,"transactions":9,"vwap":1249},"2025-03-17",10.58,10.57,66700,{"date":1253,"open":1254,"high":1188,"low":1249,"close":1249,"change":193,"percent_change":193,"volume":1255,"transactions":9,"vwap":1249},"2025-03-14",10.605,101800,{"date":1257,"open":1258,"high":1189,"low":1250,"close":1249,"change":110,"percent_change":1161,"volume":1259,"transactions":9,"vwap":1249},"2025-03-13",10.59,596000,{"date":1261,"open":1189,"high":1234,"low":1250,"close":1258,"change":193,"percent_change":193,"volume":1262,"transactions":9,"vwap":1258},"2025-03-12",111800,{"date":1264,"open":1250,"high":1189,"low":1265,"close":1258,"change":417,"percent_change":145,"volume":1266,"transactions":9,"vwap":1258},"2025-03-11",10.54,164300,{"date":1268,"open":1258,"high":1189,"low":1269,"close":1269,"change":212,"percent_change":1225,"volume":1270,"transactions":9,"vwap":1269},"2025-03-10",10.55,279500,{"date":1272,"open":1273,"high":1188,"low":1273,"close":1189,"change":278,"percent_change":489,"volume":1274,"transactions":9,"vwap":1189},"2025-03-07",10.56,45800,{"date":1276,"open":1258,"high":1277,"low":1250,"close":1258,"change":110,"percent_change":1161,"volume":1278,"transactions":9,"vwap":1258},"2025-03-06",10.618,97400,{"date":1280,"open":1188,"high":1188,"low":1250,"close":1189,"change":278,"percent_change":489,"volume":1281,"transactions":9,"vwap":1189},"2025-03-05",110200,{"date":1283,"open":1258,"high":1284,"low":1249,"close":1258,"change":399,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1258},"2025-03-04",10.621,-0.28,165000,{"date":1288,"open":1234,"high":1184,"low":1289,"close":1188,"change":110,"percent_change":1161,"volume":1290,"transactions":9,"vwap":1188},"2025-03-03",10.585,83700,{"date":1292,"open":1235,"high":1293,"low":1273,"close":1235,"change":399,"percent_change":1285,"volume":1294,"transactions":9,"vwap":1235},"2025-02-28",10.66,277800,{"date":1296,"open":1220,"high":1220,"low":1188,"close":1293,"change":307,"percent_change":19,"volume":1297,"transactions":9,"vwap":1293},"2025-02-27",64200,{"date":1299,"open":1169,"high":1300,"low":1188,"close":1183,"change":245,"percent_change":1145,"volume":1301,"transactions":9,"vwap":1183},"2025-02-26",10.72,115700,{"date":1303,"open":1138,"high":1138,"low":1183,"close":1220,"change":245,"percent_change":1145,"volume":1304,"transactions":9,"vwap":1220},"2025-02-25",141400,{"date":1306,"open":1174,"high":1151,"low":1182,"close":1300,"change":399,"percent_change":1285,"volume":1307,"transactions":9,"vwap":1300},"2025-02-24",112700,{"date":1309,"open":1174,"high":1137,"low":1174,"close":1129,"change":193,"percent_change":193,"volume":1310,"transactions":9,"vwap":1129},"2025-02-21",96500,{"date":1312,"open":1160,"high":1156,"low":1313,"close":1129,"change":184,"percent_change":363,"volume":1314,"transactions":9,"vwap":1129},"2025-02-20",10.725,43700,{"date":1316,"open":1138,"high":1317,"low":1138,"close":1160,"change":399,"percent_change":1285,"volume":1318,"transactions":9,"vwap":1160},"2025-02-19",10.83,165600,{"date":1320,"open":1317,"high":1165,"low":1138,"close":1151,"change":399,"percent_change":1285,"volume":1321,"transactions":9,"vwap":1151},"2025-02-18",88200,{"date":1323,"open":1156,"high":1150,"low":1151,"close":1317,"change":110,"percent_change":1161,"volume":1324,"transactions":9,"vwap":1317},"2025-02-14",269600,{"date":1326,"open":1150,"high":1150,"low":1327,"close":1165,"change":557,"percent_change":703,"volume":1328,"transactions":9,"vwap":1165},"2025-02-13",10.805,481500,{"date":1330,"open":1150,"high":1150,"low":1151,"close":1331,"change":184,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-02-12",10.81,-0.18,348700,{"date":1335,"open":1336,"high":1201,"low":1151,"close":1317,"change":399,"percent_change":1285,"volume":1337,"transactions":9,"vwap":1317},"2025-02-11",10.86,546300,{"date":1339,"open":1121,"high":1121,"low":1156,"close":1336,"change":184,"percent_change":1332,"volume":1340,"transactions":9,"vwap":1336},"2025-02-10",112900,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":399,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-02-07",10.99,10.865,10.88,-0.27,82000,{"date":1349,"open":1201,"high":1343,"low":1229,"close":1123,"change":482,"percent_change":157,"volume":1350,"transactions":9,"vwap":1123},"2025-02-06",211400,{"date":1352,"open":1165,"high":1345,"low":1151,"close":1317,"change":278,"percent_change":489,"volume":1353,"transactions":9,"vwap":1317},"2025-02-05",82500,{"date":1355,"open":1150,"high":1345,"low":1151,"close":1156,"change":307,"percent_change":19,"volume":1356,"transactions":9,"vwap":1156},"2025-02-04",38700,{"date":1358,"open":1359,"high":1123,"low":1151,"close":1151,"change":220,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1151},"2025-02-03",10.89,-0.92,126900,{"date":1363,"open":1359,"high":1130,"low":1151,"close":1201,"change":184,"percent_change":1332,"volume":1364,"transactions":9,"vwap":1201},"2025-01-31",66600,{"date":1366,"open":1150,"high":1130,"low":1150,"close":1130,"change":482,"percent_change":157,"volume":1367,"transactions":9,"vwap":1130},"2025-01-30",81500,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1165,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1165},"2025-01-29",10.96,10.815,-0.08,-0.73,75900,{"date":1376,"open":1123,"high":1377,"low":1336,"close":1130,"change":245,"percent_change":1026,"volume":1378,"transactions":9,"vwap":1130},"2025-01-28",10.964,233000,{"date":1380,"open":1343,"high":1343,"low":1151,"close":1370,"change":105,"percent_change":858,"volume":1381,"transactions":9,"vwap":1370},"2025-01-27",148600,{"date":1383,"open":1202,"high":1384,"low":1336,"close":1201,"change":1372,"percent_change":1373,"volume":1385,"transactions":9,"vwap":1201},"2025-01-24",11.03,183400,{"date":1387,"open":1388,"high":1389,"low":1121,"close":1390,"change":417,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-01-23",11.25,11.269,10.98,0.37,202900,{"date":1394,"open":1395,"high":1396,"low":1123,"close":1196,"change":363,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1196},"2025-01-22",11.12,11.15,-1.71,222500,{"date":1400,"open":1396,"high":1401,"low":1402,"close":1403,"change":557,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-01-21",11.367,11.05,11.13,0.27,429300,{"date":1407,"open":1408,"high":1388,"low":1402,"close":1409,"change":184,"percent_change":1332,"volume":1410,"transactions":9,"vwap":1409},"2025-01-17",11.19,11.1,401200,{"date":1412,"open":1123,"high":1413,"low":1150,"close":1395,"change":1404,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1395},"2025-01-16",11.28,2.49,1116200,{"date":1417,"open":1156,"high":1418,"low":1151,"close":1150,"change":417,"percent_change":1391,"volume":1419,"transactions":9,"vwap":1150},"2025-01-15",11.34,648700,{"date":1421,"open":1150,"high":1422,"low":1151,"close":1331,"change":245,"percent_change":1145,"volume":1423,"transactions":9,"vwap":1331},"2025-01-14",10.916,365700,{"date":1425,"open":1229,"high":1196,"low":1136,"close":1150,"change":193,"percent_change":193,"volume":1426,"transactions":9,"vwap":1150},"2025-01-13",375800,{"date":1428,"open":1203,"high":1121,"low":1160,"close":1150,"change":212,"percent_change":891,"volume":1429,"transactions":9,"vwap":1150},"2025-01-10",343800,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1201,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1201},"2025-01-08",11.08,10.775,-0.11,-1,382400,{"date":1438,"open":1439,"high":1440,"low":1130,"close":1202,"change":363,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1202},"2025-01-07",11.11,11.53,-1.7,711300,{"date":1444,"open":1445,"high":339,"low":1182,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-01-06",11.84,11.2,-0.59,-5,2360900,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":110,"percent_change":1372,"volume":1455,"transactions":9,"vwap":1454},"2025-01-03",11.558,11.96,11.79,124000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":234,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-01-02",11.75,11.837,11.732,11.8,0.43,285700,{"date":1465,"open":1466,"high":1461,"low":1098,"close":1458,"change":279,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2024-12-31",11.72,0.86,54100,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":220,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2024-12-30",11.89,11.63,11.65,-0.85,32900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1458,"change":1481,"percent_change":924,"volume":1482,"transactions":9,"vwap":1458},"2024-12-27",11.83,11.876,11.74,-0.17,57500,{"date":1484,"open":1096,"high":1485,"low":1486,"close":1487,"change":193,"percent_change":193,"volume":1488,"transactions":9,"vwap":1487},"2024-12-26",11.94,11.66,11.92,104100,{"date":1490,"open":1480,"high":1491,"low":1492,"close":1487,"change":452,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1487},"2024-12-24",11.922,11.538,1.1,114900,{"date":1496,"open":339,"high":339,"low":1497,"close":1454,"change":1498,"percent_change":915,"volume":1499,"transactions":9,"vwap":1454},"2024-12-23",11.7,-0.06,103700,{"date":1501,"open":1122,"high":1502,"low":1122,"close":1503,"change":452,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2024-12-20",11.88,11.85,1.11,107200,{"date":1507,"open":1508,"high":1461,"low":1098,"close":1466,"change":1404,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1466},"2024-12-19",11.67,2.36,127700,{"date":1512,"open":1466,"high":1513,"low":1514,"close":1515,"change":185,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2024-12-18",11.962,11.4,11.45,-1.72,263700,{"date":1519,"open":1485,"high":1485,"low":1098,"close":1473,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1473},"2024-12-17",-0.21,-1.77,234100,{"date":1524,"open":1525,"high":1525,"low":1458,"close":1526,"change":278,"percent_change":482,"volume":1527,"transactions":9,"vwap":1526},"2024-12-16",11.93,11.86,35600,{"date":1529,"open":1530,"high":1530,"low":1486,"close":1503,"change":185,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1503},"2024-12-13",12.08,-1.66,150900,{"date":1534,"open":1503,"high":1535,"low":1461,"close":1536,"change":120,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2024-12-12",12.28,12.05,2.12,408000,{"date":1540,"open":1525,"high":1541,"low":1122,"close":1461,"change":982,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1461},"2024-12-11",12.04,3.87,1430300,{"date":1545,"open":1446,"high":1515,"low":1446,"close":1546,"change":193,"percent_change":193,"volume":1547,"transactions":9,"vwap":1546},"2024-12-10",11.36,89700,{"date":1549,"open":1550,"high":1514,"low":1396,"close":1546,"change":234,"percent_change":982,"volume":1551,"transactions":9,"vwap":1546},"2024-12-09",11.32,273500,{"date":1553,"open":1408,"high":1117,"low":1408,"close":1554,"change":489,"percent_change":788,"volume":1555,"transactions":9,"vwap":1554},"2024-12-06",11.31,196000,{"date":1557,"open":1396,"high":1558,"low":1403,"close":1559,"change":489,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2024-12-05",11.41,11.22,0.81,639700,{"date":1563,"open":1564,"high":1565,"low":1345,"close":1403,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1403},"2024-12-04",11.04,11.24,0.17,1.55,762400,{"date":1570,"open":1138,"high":1571,"low":1129,"close":1370,"change":120,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1370},"2024-12-03",11.14,2.33,792600,{"date":1575,"open":1173,"high":1136,"low":1293,"close":1224,"change":1576,"percent_change":788,"volume":1577,"transactions":9,"vwap":1224},"2024-12-02",0.085,265100,{"date":1579,"open":1173,"high":1173,"low":1189,"close":1580,"change":285,"percent_change":821,"volume":1581,"transactions":9,"vwap":1580},"2024-11-29",10.625,33800,{"date":1583,"open":1169,"high":1220,"low":1584,"close":1169,"change":193,"percent_change":193,"volume":1585,"transactions":9,"vwap":1169},"2024-11-27",10.626,12100,{"date":1587,"open":1169,"high":1173,"low":1234,"close":1169,"change":307,"percent_change":19,"volume":1588,"transactions":9,"vwap":1169},"2024-11-26",34500,{"date":1590,"open":1188,"high":1182,"low":1591,"close":1235,"change":278,"percent_change":489,"volume":1592,"transactions":9,"vwap":1235},"2024-11-25",10.558,149400,{"date":1594,"open":1250,"high":1183,"low":1269,"close":1188,"change":307,"percent_change":19,"volume":1595,"transactions":9,"vwap":1188},"2024-11-22",130900,{"date":1597,"open":1183,"high":1173,"low":1269,"close":1189,"change":234,"percent_change":1152,"volume":1598,"transactions":9,"vwap":1189},"2024-11-21",82400,{"date":1600,"open":1269,"high":1269,"low":1265,"close":1269,"change":193,"percent_change":193,"volume":1601,"transactions":9,"vwap":1269},"2024-11-20",4400,{"date":1603,"open":1265,"high":1169,"low":1265,"close":1269,"change":307,"percent_change":19,"volume":1604,"transactions":9,"vwap":1269},"2024-11-19",49400,{"date":1606,"open":1607,"high":1258,"low":1608,"close":1609,"change":184,"percent_change":363,"volume":1581,"transactions":9,"vwap":1609},"2024-11-18",10.528,10.51,10.53,{"date":1611,"open":1609,"high":1235,"low":1609,"close":1269,"change":307,"percent_change":19,"volume":1612,"transactions":9,"vwap":1269},"2024-11-15",55400,{"date":1614,"open":1269,"high":1269,"low":1615,"close":1609,"change":234,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1609},"2024-11-14",10.47,0.48,498500,{"date":1619,"open":1608,"high":1620,"low":1621,"close":1622,"change":557,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2024-11-13",10.52,10.45,10.48,0.29,360800,{"date":1626,"open":424,"high":1615,"low":424,"close":1621,"change":452,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1621},"2024-11-12",1.26,1505800,{"date":1630,"open":1631,"high":1631,"low":410,"close":1631,"change":193,"percent_change":193,"volume":1632,"transactions":9,"vwap":1631},"2024-11-11",10.32,15400,{"date":1634,"open":1631,"high":1635,"low":1636,"close":1631,"change":193,"percent_change":193,"volume":1637,"transactions":9,"vwap":1631},"2024-11-08",10.345,10.315,76000,{"date":1639,"open":393,"high":1640,"low":380,"close":1631,"change":557,"percent_change":1623,"volume":1641,"transactions":9,"vwap":1631},"2024-11-07",10.335,563300,{"date":1643,"open":380,"high":387,"low":264,"close":381,"change":557,"percent_change":1623,"volume":1547,"transactions":9,"vwap":381},"2024-11-06",{"date":1645,"open":258,"high":277,"low":191,"close":277,"change":307,"percent_change":308,"volume":1646,"transactions":9,"vwap":277},"2024-11-05",417500,{"date":1648,"open":258,"high":264,"low":252,"close":252,"change":1649,"percent_change":1650,"volume":571,"transactions":9,"vwap":252},"2024-11-04",-0.016,-0.16,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":245,"volume":494,"transactions":9,"vwap":1653},"2024-11-01",10.256,-0.004,{"date":1656,"open":380,"high":380,"low":277,"close":277,"change":110,"percent_change":220,"volume":616,"transactions":9,"vwap":277},"2024-10-31",{"date":1658,"open":264,"high":380,"low":264,"close":264,"change":184,"percent_change":363,"volume":1659,"transactions":9,"vwap":264},"2024-10-30",8700,{"date":1661,"open":381,"high":1662,"low":264,"close":381,"change":193,"percent_change":193,"volume":1663,"transactions":9,"vwap":381},"2024-10-29",10.294,27000,{"date":1665,"open":381,"high":381,"low":381,"close":381,"change":193,"percent_change":193,"volume":1666,"transactions":9,"vwap":381},"2024-10-28",5200,{"date":1668,"open":380,"high":381,"low":380,"close":381,"change":193,"percent_change":193,"volume":1669,"transactions":9,"vwap":381},"2024-10-25",4700,{"date":1671,"open":393,"high":393,"low":381,"close":381,"change":278,"percent_change":279,"volume":1672,"transactions":9,"vwap":381},"2024-10-24",4300,{"date":1674,"open":393,"high":393,"low":380,"close":380,"change":110,"percent_change":220,"volume":1675,"transactions":9,"vwap":380},"2024-10-23",74000,{"date":1677,"open":381,"high":381,"low":381,"close":381,"change":193,"percent_change":193,"volume":1678,"transactions":9,"vwap":381},"2024-10-22",6000,{"date":1680,"open":277,"high":410,"low":277,"close":381,"change":557,"percent_change":1623,"volume":1681,"transactions":9,"vwap":381},"2024-10-21",89500,{"date":1683,"open":191,"high":277,"low":191,"close":277,"change":278,"percent_change":279,"volume":507,"transactions":9,"vwap":277},"2024-10-18",{"date":1685,"open":258,"high":258,"low":258,"close":258,"change":193,"percent_change":193,"volume":1139,"transactions":9,"vwap":258},"2024-10-17",{"date":1687,"open":258,"high":258,"low":258,"close":258,"change":193,"percent_change":193,"volume":1688,"transactions":9,"vwap":258},"2024-10-16",2700,{"date":1690,"open":258,"high":258,"low":252,"close":258,"change":110,"percent_change":220,"volume":1691,"transactions":9,"vwap":258},"2024-10-15",18600,{"date":1693,"open":183,"high":264,"low":183,"close":277,"change":1694,"percent_change":1124,"volume":1695,"transactions":9,"vwap":277},"2024-10-14",0.059,14400,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1285,"volume":472,"transactions":9,"vwap":1698},"2024-10-11",10.201,-0.029,{"date":1701,"open":199,"high":191,"low":199,"close":191,"change":278,"percent_change":279,"volume":457,"transactions":9,"vwap":191},"2024-10-10",{"date":1703,"open":191,"high":277,"low":218,"close":218,"change":399,"percent_change":400,"volume":1704,"transactions":9,"vwap":218},"2024-10-09",16300,{"date":1706,"open":191,"high":277,"low":191,"close":258,"change":307,"percent_change":308,"volume":1688,"transactions":9,"vwap":258},"2024-10-08",{"date":1708,"open":191,"high":191,"low":191,"close":191,"change":278,"percent_change":279,"volume":524,"transactions":9,"vwap":191},"2024-10-07",{"date":1710,"open":191,"high":191,"low":218,"close":218,"change":110,"percent_change":220,"volume":1711,"transactions":9,"vwap":218},"2024-10-04",2100,{"date":1713,"open":264,"high":264,"low":191,"close":191,"change":1714,"percent_change":962,"volume":172,"transactions":9,"vwap":191},"2024-10-03",-0.014,{"date":1716,"open":264,"high":264,"low":1717,"close":1717,"change":1649,"percent_change":1650,"volume":1711,"transactions":9,"vwap":1717},"2024-10-02",10.244,{"date":1719,"open":277,"high":277,"low":191,"close":277,"change":193,"percent_change":193,"volume":1720,"transactions":9,"vwap":277},"2024-10-01",6500,{"date":1722,"open":252,"high":277,"low":191,"close":277,"change":307,"percent_change":308,"volume":1723,"transactions":9,"vwap":277},"2024-09-30",2800,{"date":1725,"open":252,"high":252,"low":252,"close":252,"change":278,"percent_change":279,"volume":365,"transactions":9,"vwap":252},"2024-09-27",{"date":1727,"open":191,"high":191,"low":218,"close":191,"change":193,"percent_change":193,"volume":1728,"transactions":9,"vwap":191},"2024-09-26",12700,{"date":1730,"open":191,"high":191,"low":218,"close":191,"change":293,"percent_change":294,"volume":1672,"transactions":9,"vwap":191},"2024-09-25",{"date":1732,"open":183,"high":226,"low":183,"close":226,"change":293,"percent_change":294,"volume":1733,"transactions":9,"vwap":226},"2024-09-24",2900,{"date":1735,"open":183,"high":183,"low":192,"close":183,"change":399,"percent_change":400,"volume":1736,"transactions":9,"vwap":183},"2024-09-23",35100,{"date":1738,"open":191,"high":191,"low":191,"close":191,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":191},"2024-09-20",{"date":1740,"open":191,"high":191,"low":191,"close":191,"change":417,"percent_change":418,"volume":498,"transactions":9,"vwap":191},"2024-09-19",{"date":1742,"open":192,"high":199,"low":192,"close":192,"change":193,"percent_change":193,"volume":172,"transactions":9,"vwap":192},"2024-09-18",{"date":1744,"open":183,"high":183,"low":192,"close":192,"change":110,"percent_change":220,"volume":1745,"transactions":9,"vwap":192},"2024-09-17",20200,{"date":1747,"open":218,"high":218,"low":183,"close":183,"change":278,"percent_change":279,"volume":1748,"transactions":9,"vwap":183},"2024-09-16",165300,{"date":1750,"open":218,"high":218,"low":192,"close":192,"change":399,"percent_change":400,"volume":507,"transactions":9,"vwap":192},"2024-09-13",{"date":1752,"open":218,"high":218,"low":218,"close":218,"change":307,"percent_change":308,"volume":1753,"transactions":9,"vwap":218},"2024-09-12",3100,{"date":1755,"open":218,"high":218,"low":192,"close":183,"change":110,"percent_change":220,"volume":1756,"transactions":9,"vwap":183},"2024-09-11",96000,{"date":1758,"open":218,"high":218,"low":192,"close":199,"change":110,"percent_change":220,"volume":1759,"transactions":9,"vwap":199},"2024-09-10",43500,{"date":1761,"open":218,"high":218,"low":192,"close":218,"change":193,"percent_change":193,"volume":507,"transactions":9,"vwap":218},"2024-09-09",{"date":1763,"open":191,"high":191,"low":574,"close":218,"change":278,"percent_change":279,"volume":1764,"transactions":9,"vwap":218},"2024-09-06",49500,{"date":1766,"open":191,"high":191,"low":199,"close":199,"change":193,"percent_change":193,"volume":656,"transactions":9,"vwap":199},"2024-09-05",{"date":1768,"open":191,"high":191,"low":199,"close":199,"change":193,"percent_change":193,"volume":457,"transactions":9,"vwap":199},"2024-09-04",{"date":1770,"open":183,"high":226,"low":183,"close":199,"change":193,"percent_change":193,"volume":1771,"transactions":9,"vwap":199},"2024-09-03",3600,{"date":1773,"open":191,"high":191,"low":199,"close":199,"change":193,"percent_change":193,"volume":1774,"transactions":9,"vwap":199},"2024-08-30",6300,{"date":1776,"open":191,"high":191,"low":199,"close":199,"change":110,"percent_change":220,"volume":691,"transactions":9,"vwap":199},"2024-08-29",{"date":1778,"open":191,"high":191,"low":226,"close":218,"change":193,"percent_change":193,"volume":1779,"transactions":9,"vwap":218},"2024-08-28",4000,{"date":1781,"open":252,"high":252,"low":199,"close":218,"change":110,"percent_change":220,"volume":1782,"transactions":9,"vwap":218},"2024-08-27",512400,{"date":1784,"open":191,"high":191,"low":218,"close":191,"change":184,"percent_change":185,"volume":1785,"transactions":9,"vwap":191},"2024-08-26",173700,{"date":1787,"open":199,"high":258,"low":199,"close":258,"change":110,"percent_change":220,"volume":1595,"transactions":9,"vwap":258},"2024-08-23",{"date":1789,"open":218,"high":277,"low":218,"close":277,"change":307,"percent_change":308,"volume":1790,"transactions":9,"vwap":277},"2024-08-22",21500,{"date":1792,"open":252,"high":252,"low":252,"close":252,"change":193,"percent_change":193,"volume":1793,"transactions":9,"vwap":252},"2024-08-21",22800,{"date":1795,"open":191,"high":252,"low":218,"close":252,"change":278,"percent_change":279,"volume":1796,"transactions":9,"vwap":252},"2024-08-20",9100,{"date":1798,"open":191,"high":191,"low":218,"close":191,"change":278,"percent_change":279,"volume":1799,"transactions":9,"vwap":191},"2024-08-19",15200,{"date":1801,"open":258,"high":258,"low":218,"close":218,"change":184,"percent_change":185,"volume":1802,"transactions":9,"vwap":218},"2024-08-16",17100,{"date":1804,"open":292,"high":258,"low":252,"close":252,"change":110,"percent_change":220,"volume":554,"transactions":9,"vwap":252},"2024-08-15",{"date":1806,"open":258,"high":258,"low":252,"close":258,"change":193,"percent_change":193,"volume":1807,"transactions":9,"vwap":258},"2024-08-14",18900,{"date":1809,"open":258,"high":258,"low":252,"close":258,"change":193,"percent_change":193,"volume":1601,"transactions":9,"vwap":258},"2024-08-13",{"date":1811,"open":258,"high":258,"low":292,"close":258,"change":193,"percent_change":193,"volume":1812,"transactions":9,"vwap":258},"2024-08-12",27700,{"date":1814,"open":264,"high":264,"low":258,"close":258,"change":278,"percent_change":279,"volume":1815,"transactions":9,"vwap":258},"2024-08-09",214100,{"date":1817,"open":264,"high":264,"low":252,"close":252,"change":110,"percent_change":220,"volume":1818,"transactions":9,"vwap":252},"2024-08-08",69300,{"date":1820,"open":258,"high":264,"low":252,"close":258,"change":278,"percent_change":279,"volume":1821,"transactions":9,"vwap":258},"2024-08-07",137100,{"date":1823,"open":252,"high":258,"low":1824,"close":252,"change":278,"percent_change":279,"volume":1825,"transactions":9,"vwap":252},"2024-08-06",10.235,89200,{"date":1827,"open":258,"high":380,"low":191,"close":191,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":191},"2024-08-05",-0.035,-0.34,67200,{"date":1832,"open":1833,"high":380,"low":1833,"close":411,"change":233,"percent_change":234,"volume":1834,"transactions":9,"vwap":411},"2024-08-02",10.249,21900,{"date":1836,"open":424,"high":424,"low":252,"close":277,"change":1828,"percent_change":1829,"volume":1837,"transactions":9,"vwap":277},"2024-08-01",67700,{"date":1839,"open":393,"high":393,"low":381,"close":1840,"change":211,"percent_change":212,"volume":1841,"transactions":9,"vwap":1840},"2024-07-31",10.295,60000,{"date":1843,"open":1844,"high":387,"low":381,"close":393,"change":211,"percent_change":212,"volume":1845,"transactions":9,"vwap":393},"2024-07-30",10.301,63200,{"date":1847,"open":410,"high":1631,"low":393,"close":387,"change":265,"percent_change":266,"volume":1848,"transactions":9,"vwap":387},"2024-07-29",14000,{"date":1850,"open":393,"high":475,"low":393,"close":1631,"change":278,"percent_change":279,"volume":1851,"transactions":9,"vwap":1631},"2024-07-26",49600,{"date":1853,"open":1631,"high":1631,"low":393,"close":410,"change":110,"percent_change":220,"volume":1854,"transactions":9,"vwap":410},"2024-07-25",60400,{"date":178,"open":1631,"high":1631,"low":1631,"close":1631,"change":193,"percent_change":193,"volume":510,"transactions":9,"vwap":1631}]