[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGAC":3,"homepage-market-summary":27,"stock-historical-IGAC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IGAC","2026-10-05",{"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},"Invest Green Acquisition Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Invest Green Acquisition Corp is a blank check company.","Camas, WA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.1,10.09,0.01,0.1,1029.964636,17,10.1002,10.14,9.82,23737.37278268047,87.5,700,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":36,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":36},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},33135,12094286.000273,2.43,"2022-03-31",[179,180,187,195,202,210,218,225,232,239,247,252,257,262,267,273,278,284,292,300,306,313,316,320,326,329,332,336,339,341,344,348,350,352,355,358,361,364,368,371,376,378,381,383,386,389,391,394,396,398,400,402,405,408,410,413,415,417,420,422,424,427,429,432,434,436,438,440,443,446,448,451,453,455,457,459,462,466,468,470,472,474,480,484,487,489,491,493,495,500,503,506,508,510,513,515,520,523,525,527,529,531,533,535,538,540,542,544,547,550,552,555,557,559,561,563,567,569,571,574,576,578,581,584,586,588,590,593,595,600,602,604,607,610,615,620,625,627,630,632,635,638,642,645,648,651,655,660,663,666,668,671,673,677,680,686,690,692,694,698,702,705,709,712,716,719,724,728,733,738,741,743,745,747,749,751,754,758,761,764,768,773,776,778,780,784,786,790,793,797,800,803,806,811,815,817,819,822,824,829,832,835,839,842,845,848,850,852,854,856,858,861,863,865,868,871,874,876,878,880,882,884,889,891,895,898,901,904,907,911,914,916,918,920,922,924,927,930,933,936,940,943,946,949,952,955,959,964,967,970,974,977,980,983,986,988,990,993,996,998,1001,1005,1008,1010,1013,1015,1019,1022,1025,1027,1029,1032,1036,1038,1041,1044,1047,1049,1052,1055,1058,1060,1063,1066,1069,1073,1076,1078,1081,1083,1088,1091,1093,1096,1098,1101,1104,1106,1110,1113,1116,1119,1122,1126,1128,1130,1132,1135,1137,1140,1144,1148,1150,1153,1156,1159,1161,1163,1166,1169,1172,1175,1178,1180,1183,1185,1187,1192,1194,1197,1201,1205,1207,1209,1212,1215,1218,1221,1225,1229,1232,1235,1237,1239,1242,1245,1248,1251,1254,1256,1258,1261,1264,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":16,"high":16,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.025,-0.25,24479,8,10.1397,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",10.115,0.005,0.05,169,14,10.1182,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":193,"vwap":201},"2026-09-28",10.11,-0.03,-0.3,381,10.1105,{"date":203,"open":204,"high":22,"low":197,"close":22,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-25",10.13,0.06,0.6,3681.985,53,10.1255,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-24",10.08,-0.02,-0.2,3612.985,24,10.0801,{"date":219,"open":15,"high":15,"low":212,"close":15,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-23",-0.015,-0.15,216150.985,61,10.0833,{"date":226,"open":15,"high":189,"low":16,"close":189,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-22",0.045,0.45,29844.985,40,10.0987,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":198,"percent_change":199,"volume":236,"transactions":237,"vwap":238},"2026-09-21",10.1005,10.07,10275.985,30,10.0899,{"date":240,"open":241,"high":15,"low":241,"close":15,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-18",10.0798,0.03,0.3,51051.0848,68,10.0977,{"date":248,"open":235,"high":235,"low":235,"close":235,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":235},"2026-09-15",0,200021.045837,18,{"date":253,"open":235,"high":235,"low":235,"close":235,"change":254,"percent_change":164,"volume":255,"transactions":256,"vwap":235},"2026-09-14",0.02,10010.985,21,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":249,"percent_change":249,"volume":260,"transactions":261,"vwap":259},"2026-08-21",10.05,100016.985,12,{"date":263,"open":259,"high":259,"low":259,"close":259,"change":249,"percent_change":249,"volume":264,"transactions":265,"vwap":266},"2026-08-18",894,15,10.0502,{"date":268,"open":259,"high":259,"low":259,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":185,"vwap":272},"2026-08-17",-0.05,-0.5,111,10.0526,{"date":274,"open":15,"high":15,"low":15,"close":15,"change":249,"percent_change":249,"volume":275,"transactions":276,"vwap":277},"2026-08-14",926,16,10.0982,{"date":279,"open":16,"high":15,"low":16,"close":15,"change":191,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-13",0.5,1610,11,10.0985,{"date":285,"open":286,"high":259,"low":286,"close":259,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-12",10.045,0.015,0.15,56407,84,10.0497,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":287,"percent_change":288,"volume":297,"transactions":298,"vwap":299},"2026-08-11",10.03,10.039,10.035,12519,37,10.0312,{"date":301,"open":302,"high":294,"low":302,"close":302,"change":249,"percent_change":249,"volume":303,"transactions":304,"vwap":305},"2026-08-10",10.02,5033,33,10.0245,{"date":307,"open":302,"high":302,"low":302,"close":302,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-03",-0.01,-0.1,508,6,10.0202,{"date":314,"open":294,"high":294,"low":294,"close":294,"change":249,"percent_change":249,"volume":315,"transactions":193,"vwap":294},"2026-07-31",6509,{"date":317,"open":302,"high":294,"low":302,"close":294,"change":249,"percent_change":249,"volume":318,"transactions":276,"vwap":319},"2026-07-29",863,10.0279,{"date":321,"open":294,"high":322,"low":294,"close":294,"change":249,"percent_change":249,"volume":323,"transactions":324,"vwap":325},"2026-07-28",10.04,874393,489,10.0301,{"date":327,"open":294,"high":294,"low":294,"close":294,"change":17,"percent_change":18,"volume":328,"transactions":256,"vwap":294},"2026-07-27",5003,{"date":330,"open":302,"high":302,"low":302,"close":302,"change":308,"percent_change":309,"volume":331,"transactions":282,"vwap":302},"2026-07-23",100209.01,{"date":333,"open":294,"high":294,"low":294,"close":294,"change":213,"percent_change":214,"volume":334,"transactions":185,"vwap":335},"2026-07-20",228,10.0304,{"date":337,"open":259,"high":259,"low":259,"close":259,"change":249,"percent_change":249,"volume":338,"transactions":9,"vwap":259},"2026-07-17",200,{"date":340,"open":259,"high":259,"low":259,"close":259,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":259},"2026-07-16",{"date":342,"open":259,"high":259,"low":259,"close":259,"change":17,"percent_change":18,"volume":343,"transactions":9,"vwap":259},"2026-07-15",2100,{"date":345,"open":346,"high":322,"low":294,"close":322,"change":249,"percent_change":249,"volume":347,"transactions":9,"vwap":322},"2026-07-14",10.031,24800,{"date":349,"open":322,"high":322,"low":322,"close":322,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":322},"2026-07-13",{"date":351,"open":322,"high":322,"low":322,"close":322,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":322},"2026-07-10",{"date":353,"open":322,"high":322,"low":322,"close":322,"change":249,"percent_change":249,"volume":354,"transactions":9,"vwap":322},"2026-07-09",2400,{"date":356,"open":322,"high":322,"low":322,"close":322,"change":249,"percent_change":249,"volume":357,"transactions":9,"vwap":322},"2026-07-08",4300,{"date":359,"open":322,"high":322,"low":322,"close":322,"change":249,"percent_change":249,"volume":360,"transactions":9,"vwap":322},"2026-07-07",6500,{"date":362,"open":322,"high":322,"low":294,"close":322,"change":17,"percent_change":18,"volume":363,"transactions":9,"vwap":322},"2026-07-06",9600,{"date":365,"open":366,"high":294,"low":366,"close":294,"change":254,"percent_change":164,"volume":367,"transactions":9,"vwap":294},"2026-07-02",10.025,7100,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":370},"2026-07-01",10.01,{"date":372,"open":373,"high":374,"low":373,"close":370,"change":17,"percent_change":18,"volume":375,"transactions":9,"vwap":370},"2026-06-30",10,10.015,60600,{"date":377,"open":373,"high":373,"low":373,"close":373,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":373},"2026-06-29",{"date":379,"open":373,"high":373,"low":373,"close":373,"change":308,"percent_change":309,"volume":380,"transactions":9,"vwap":373},"2026-06-26",400,{"date":382,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":370},"2026-06-25",{"date":384,"open":373,"high":374,"low":373,"close":370,"change":249,"percent_change":249,"volume":385,"transactions":9,"vwap":370},"2026-06-24",207000,{"date":387,"open":370,"high":370,"low":370,"close":370,"change":308,"percent_change":309,"volume":388,"transactions":9,"vwap":370},"2026-06-23",23400,{"date":390,"open":302,"high":302,"low":302,"close":302,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":302},"2026-06-22",{"date":392,"open":302,"high":302,"low":302,"close":302,"change":254,"percent_change":164,"volume":393,"transactions":9,"vwap":302},"2026-06-18",50600,{"date":395,"open":373,"high":373,"low":373,"close":373,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":373},"2026-06-17",{"date":397,"open":373,"high":373,"low":373,"close":373,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":373},"2026-06-16",{"date":399,"open":373,"high":373,"low":373,"close":373,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":373},"2026-06-15",{"date":401,"open":373,"high":373,"low":373,"close":373,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":373},"2026-06-12",{"date":403,"open":373,"high":373,"low":373,"close":373,"change":249,"percent_change":249,"volume":404,"transactions":9,"vwap":373},"2026-06-11",500,{"date":406,"open":302,"high":302,"low":373,"close":373,"change":308,"percent_change":309,"volume":407,"transactions":9,"vwap":373},"2026-06-10",6400,{"date":409,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":370},"2026-06-09",{"date":411,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":412,"transactions":9,"vwap":370},"2026-06-08",100,{"date":414,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":370},"2026-06-05",{"date":416,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":370},"2026-06-04",{"date":418,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":419,"transactions":9,"vwap":370},"2026-06-03",2,{"date":421,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":338,"transactions":9,"vwap":370},"2026-06-02",{"date":423,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":370},"2026-06-01",{"date":425,"open":373,"high":302,"low":373,"close":370,"change":17,"percent_change":18,"volume":426,"transactions":9,"vwap":370},"2026-05-29",14300,{"date":428,"open":373,"high":373,"low":373,"close":373,"change":287,"percent_change":288,"volume":412,"transactions":9,"vwap":373},"2026-05-28",{"date":430,"open":431,"high":431,"low":431,"close":431,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":431},"2026-05-27",9.985,{"date":433,"open":431,"high":431,"low":431,"close":431,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":431},"2026-05-26",{"date":435,"open":431,"high":431,"low":431,"close":431,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":431},"2026-05-22",{"date":437,"open":431,"high":431,"low":431,"close":431,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":431},"2026-05-21",{"date":439,"open":431,"high":431,"low":431,"close":431,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":431},"2026-05-20",{"date":441,"open":431,"high":431,"low":431,"close":431,"change":442,"percent_change":269,"volume":338,"transactions":9,"vwap":431},"2026-05-19",-0.005,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":445},"2026-05-18",9.99,{"date":447,"open":445,"high":445,"low":445,"close":445,"change":254,"percent_change":164,"volume":412,"transactions":9,"vwap":445},"2026-05-15",{"date":449,"open":450,"high":450,"low":450,"close":450,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":450},"2026-05-14",9.97,{"date":452,"open":450,"high":450,"low":450,"close":450,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":450},"2026-05-13",{"date":454,"open":450,"high":450,"low":450,"close":450,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":450},"2026-05-12",{"date":456,"open":450,"high":450,"low":450,"close":450,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":450},"2026-05-11",{"date":458,"open":450,"high":450,"low":450,"close":450,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":450},"2026-05-08",{"date":460,"open":450,"high":450,"low":450,"close":450,"change":308,"percent_change":309,"volume":461,"transactions":9,"vwap":450},"2026-05-07",5000,{"date":463,"open":450,"high":464,"low":450,"close":464,"change":17,"percent_change":18,"volume":465,"transactions":9,"vwap":464},"2026-05-06",9.98,15300,{"date":467,"open":450,"high":450,"low":450,"close":450,"change":249,"percent_change":249,"volume":171,"transactions":9,"vwap":450},"2026-05-05",{"date":469,"open":450,"high":450,"low":450,"close":450,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":450},"2026-05-04",{"date":471,"open":450,"high":450,"low":450,"close":450,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":450},"2026-05-01",{"date":473,"open":450,"high":450,"low":450,"close":450,"change":190,"percent_change":191,"volume":412,"transactions":9,"vwap":450},"2026-04-30",{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-04-29",9.965,0.025,0.25,4100,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":308,"percent_change":309,"volume":483,"transactions":9,"vwap":482},"2026-04-28",9.94,600,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":486},"2026-04-27",9.95,{"date":488,"open":486,"high":486,"low":486,"close":486,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":486},"2026-04-24",{"date":490,"open":486,"high":486,"low":486,"close":486,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":486},"2026-04-23",{"date":492,"open":486,"high":486,"low":486,"close":486,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":486},"2026-04-22",{"date":494,"open":486,"high":486,"low":486,"close":486,"change":308,"percent_change":309,"volume":461,"transactions":9,"vwap":486},"2026-04-21",{"date":496,"open":486,"high":497,"low":498,"close":497,"change":17,"percent_change":18,"volume":499,"transactions":9,"vwap":497},"2026-04-20",9.96,9.945,22100,{"date":501,"open":486,"high":486,"low":486,"close":486,"change":254,"percent_change":164,"volume":502,"transactions":9,"vwap":486},"2026-04-17",1500,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":505},"2026-04-16",9.93,{"date":507,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":505},"2026-04-15",{"date":509,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":505},"2026-04-14",{"date":511,"open":505,"high":505,"low":505,"close":505,"change":308,"percent_change":309,"volume":512,"transactions":9,"vwap":505},"2026-04-13",25000,{"date":514,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":482},"2026-04-10",{"date":516,"open":482,"high":482,"low":482,"close":482,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":482},"2026-04-09",0.04,0.4,300,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":522},"2026-04-08",9.9,{"date":524,"open":522,"high":522,"low":522,"close":522,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":522},"2026-04-07",{"date":526,"open":522,"high":522,"low":522,"close":522,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":522},"2026-04-06",{"date":528,"open":522,"high":522,"low":522,"close":522,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":522},"2026-04-02",{"date":530,"open":522,"high":522,"low":522,"close":522,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":522},"2026-04-01",{"date":532,"open":522,"high":522,"low":522,"close":522,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":522},"2026-03-31",{"date":534,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":18,"volume":412,"transactions":9,"vwap":522},"2026-03-30",{"date":536,"open":537,"high":537,"low":537,"close":537,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":537},"2026-03-27",9.89,{"date":539,"open":537,"high":537,"low":537,"close":537,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":537},"2026-03-26",{"date":541,"open":537,"high":537,"low":537,"close":537,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":537},"2026-03-25",{"date":543,"open":537,"high":537,"low":537,"close":537,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":537},"2026-03-24",{"date":545,"open":546,"high":546,"low":537,"close":537,"change":198,"percent_change":199,"volume":502,"transactions":9,"vwap":537},"2026-03-23",9.934,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":549},"2026-03-20",9.92,{"date":551,"open":549,"high":549,"low":549,"close":549,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":549},"2026-03-19",{"date":553,"open":549,"high":549,"low":549,"close":549,"change":308,"percent_change":309,"volume":554,"transactions":9,"vwap":549},"2026-03-18",1200,{"date":556,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":505},"2026-03-17",{"date":558,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":505},"2026-03-16",{"date":560,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":505},"2026-03-13",{"date":562,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":505},"2026-03-12",{"date":564,"open":505,"high":565,"low":505,"close":505,"change":308,"percent_change":309,"volume":566,"transactions":9,"vwap":505},"2026-03-11",9.935,3300,{"date":568,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":482},"2026-03-10",{"date":570,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":482},"2026-03-09",{"date":572,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":573,"transactions":9,"vwap":482},"2026-03-06",5200,{"date":575,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":573,"transactions":9,"vwap":482},"2026-03-05",{"date":577,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":573,"transactions":9,"vwap":482},"2026-03-04",{"date":579,"open":549,"high":482,"low":549,"close":482,"change":249,"percent_change":249,"volume":580,"transactions":9,"vwap":482},"2026-03-03",5600,{"date":582,"open":486,"high":486,"low":549,"close":482,"change":308,"percent_change":309,"volume":583,"transactions":9,"vwap":482},"2026-03-02",30500,{"date":585,"open":486,"high":486,"low":486,"close":486,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":486},"2026-02-27",{"date":587,"open":486,"high":486,"low":486,"close":486,"change":249,"percent_change":249,"volume":412,"transactions":9,"vwap":486},"2026-02-26",{"date":589,"open":486,"high":486,"low":486,"close":486,"change":242,"percent_change":243,"volume":412,"transactions":9,"vwap":486},"2026-02-25",{"date":591,"open":505,"high":505,"low":549,"close":549,"change":198,"percent_change":199,"volume":592,"transactions":9,"vwap":549},"2026-02-24",29400,{"date":594,"open":486,"high":486,"low":486,"close":486,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":486},"2026-02-23",{"date":596,"open":597,"high":486,"low":598,"close":486,"change":254,"percent_change":164,"volume":599,"transactions":9,"vwap":486},"2026-02-20",9.949,9.943,1800,{"date":601,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":512,"transactions":9,"vwap":505},"2026-02-19",{"date":603,"open":505,"high":505,"low":505,"close":505,"change":17,"percent_change":18,"volume":554,"transactions":9,"vwap":505},"2026-02-18",{"date":605,"open":549,"high":549,"low":549,"close":549,"change":213,"percent_change":214,"volume":606,"transactions":9,"vwap":549},"2026-02-17",35100,{"date":608,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":609,"transactions":9,"vwap":482},"2026-02-13",76,{"date":611,"open":497,"high":497,"low":482,"close":482,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":482},"2026-02-12",-0.049,-0.49,51000,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":412,"transactions":9,"vwap":617},"2026-02-11",9.989,0.017,0.17,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":338,"transactions":9,"vwap":622},"2026-02-10",9.972,0.032,0.32,{"date":626,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":482},"2026-02-09",{"date":628,"open":482,"high":486,"low":482,"close":482,"change":249,"percent_change":249,"volume":629,"transactions":9,"vwap":482},"2026-02-06",29800,{"date":631,"open":482,"high":482,"low":482,"close":482,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":482},"2026-02-05",{"date":633,"open":482,"high":482,"low":482,"close":482,"change":17,"percent_change":18,"volume":634,"transactions":9,"vwap":482},"2026-02-04",10400,{"date":636,"open":505,"high":505,"low":505,"close":505,"change":17,"percent_change":18,"volume":637,"transactions":9,"vwap":505},"2026-02-03",6000,{"date":639,"open":549,"high":549,"low":640,"close":549,"change":17,"percent_change":18,"volume":641,"transactions":9,"vwap":549},"2026-02-02",9.915,161600,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":644},"2026-01-30",9.91,{"date":646,"open":505,"high":505,"low":644,"close":644,"change":308,"percent_change":309,"volume":647,"transactions":9,"vwap":644},"2026-01-29",1100,{"date":649,"open":549,"high":549,"low":549,"close":549,"change":249,"percent_change":249,"volume":650,"transactions":9,"vwap":549},"2026-01-28",1400,{"date":652,"open":549,"high":549,"low":549,"close":549,"change":653,"percent_change":254,"volume":654,"transactions":9,"vwap":549},"2026-01-27",0.002,270100,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":519,"transactions":9,"vwap":657},"2026-01-26",9.918,-0.012,-0.12,{"date":661,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":662,"transactions":9,"vwap":505},"2026-01-23",34,{"date":664,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":249,"volume":665,"transactions":9,"vwap":505},"2026-01-22",164,{"date":667,"open":505,"high":505,"low":505,"close":505,"change":254,"percent_change":164,"volume":404,"transactions":9,"vwap":505},"2026-01-21",{"date":669,"open":640,"high":640,"low":522,"close":644,"change":213,"percent_change":214,"volume":670,"transactions":9,"vwap":644},"2026-01-20",16800,{"date":672,"open":505,"high":505,"low":505,"close":505,"change":17,"percent_change":18,"volume":404,"transactions":9,"vwap":505},"2026-01-16",{"date":674,"open":549,"high":675,"low":644,"close":549,"change":242,"percent_change":243,"volume":676,"transactions":9,"vwap":549},"2026-01-15",9.928,106600,{"date":678,"open":537,"high":537,"low":537,"close":537,"change":17,"percent_change":18,"volume":679,"transactions":9,"vwap":537},"2026-01-14",50500,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":254,"percent_change":164,"volume":685,"transactions":9,"vwap":683},"2026-01-13",9.87,9.88,9.865,34200,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":308,"percent_change":309,"volume":689,"transactions":9,"vwap":688},"2026-01-12",9.86,3100,{"date":691,"open":682,"high":682,"low":682,"close":682,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":682},"2026-01-09",{"date":693,"open":684,"high":682,"low":684,"close":682,"change":254,"percent_change":164,"volume":172,"transactions":9,"vwap":682},"2026-01-08",{"date":695,"open":696,"high":688,"low":696,"close":696,"change":17,"percent_change":18,"volume":697,"transactions":9,"vwap":696},"2026-01-07",9.85,6200,{"date":699,"open":696,"high":696,"low":700,"close":700,"change":308,"percent_change":309,"volume":701,"transactions":9,"vwap":700},"2026-01-06",9.84,530200,{"date":703,"open":700,"high":696,"low":23,"close":696,"change":249,"percent_change":249,"volume":704,"transactions":9,"vwap":696},"2026-01-05",132900,{"date":706,"open":696,"high":696,"low":707,"close":696,"change":17,"percent_change":18,"volume":708,"transactions":9,"vwap":696},"2026-01-02",9.845,41300,{"date":710,"open":696,"high":696,"low":700,"close":700,"change":249,"percent_change":249,"volume":711,"transactions":9,"vwap":700},"2025-12-31",101000,{"date":713,"open":696,"high":696,"low":714,"close":700,"change":308,"percent_change":309,"volume":715,"transactions":9,"vwap":700},"2025-12-30",9.83,14700,{"date":717,"open":718,"high":718,"low":696,"close":696,"change":249,"percent_change":249,"volume":461,"transactions":9,"vwap":696},"2025-12-29",9.861,{"date":720,"open":696,"high":696,"low":696,"close":696,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":696},"2025-12-26",-0.009,-0.09,12100,{"date":725,"open":696,"high":726,"low":696,"close":726,"change":727,"percent_change":128,"volume":404,"transactions":9,"vwap":726},"2025-12-24",9.859,0.009,{"date":729,"open":688,"high":688,"low":696,"close":696,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":696},"2025-12-23",-0.04,-0.4,15700,{"date":734,"open":486,"high":486,"low":537,"close":537,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":537},"2025-12-22",-0.23,-2.27,40200,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":740},"2023-01-20",10.12,{"date":742,"open":740,"high":740,"low":740,"close":740,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":740},"2023-01-19",{"date":744,"open":740,"high":740,"low":740,"close":740,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":740},"2023-01-18",{"date":746,"open":740,"high":740,"low":740,"close":740,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":740},"2023-01-17",{"date":748,"open":740,"high":740,"low":740,"close":740,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":740},"2023-01-13",{"date":750,"open":740,"high":740,"low":740,"close":740,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":740},"2023-01-12",{"date":752,"open":197,"high":740,"low":197,"close":740,"change":190,"percent_change":191,"volume":753,"transactions":9,"vwap":740},"2023-01-11",5100,{"date":755,"open":197,"high":756,"low":197,"close":189,"change":442,"percent_change":269,"volume":757,"transactions":9,"vwap":189},"2023-01-10",10.1185,3540,{"date":759,"open":204,"high":22,"low":740,"close":740,"change":249,"percent_change":249,"volume":760,"transactions":9,"vwap":740},"2023-01-09",40049,{"date":762,"open":197,"high":204,"low":197,"close":740,"change":254,"percent_change":164,"volume":763,"transactions":9,"vwap":740},"2023-01-06",12722,{"date":765,"open":16,"high":766,"low":16,"close":15,"change":249,"percent_change":249,"volume":767,"transactions":9,"vwap":15},"2023-01-05",10.1073,6339,{"date":769,"open":770,"high":15,"low":771,"close":15,"change":191,"percent_change":280,"volume":772,"transactions":9,"vwap":15},"2023-01-04",10.0601,10.06,666,{"date":774,"open":286,"high":259,"low":286,"close":259,"change":249,"percent_change":249,"volume":775,"transactions":9,"vwap":259},"2022-12-30",4700,{"date":777,"open":286,"high":259,"low":322,"close":259,"change":308,"percent_change":309,"volume":404,"transactions":9,"vwap":259},"2022-12-29",{"date":779,"open":771,"high":771,"low":259,"close":771,"change":17,"percent_change":18,"volume":573,"transactions":9,"vwap":771},"2022-12-28",{"date":781,"open":782,"high":259,"low":322,"close":259,"change":308,"percent_change":309,"volume":783,"transactions":9,"vwap":259},"2022-12-27",10.042,2600,{"date":785,"open":322,"high":771,"low":322,"close":771,"change":254,"percent_change":164,"volume":380,"transactions":9,"vwap":771},"2022-12-23",{"date":787,"open":788,"high":789,"low":322,"close":322,"change":730,"percent_change":731,"volume":26,"transactions":9,"vwap":322},"2022-12-22",10.063,10.065,{"date":791,"open":16,"high":16,"low":259,"close":212,"change":477,"percent_change":478,"volume":792,"transactions":9,"vwap":212},"2022-12-21",14800,{"date":794,"open":259,"high":795,"low":322,"close":795,"change":220,"percent_change":221,"volume":796,"transactions":9,"vwap":795},"2022-12-20",10.055,5500,{"date":798,"open":322,"high":235,"low":322,"close":235,"change":254,"percent_change":164,"volume":799,"transactions":9,"vwap":235},"2022-12-19",800,{"date":801,"open":802,"high":259,"low":322,"close":259,"change":17,"percent_change":18,"volume":554,"transactions":9,"vwap":259},"2022-12-16",10.044,{"date":804,"open":322,"high":322,"low":322,"close":322,"change":17,"percent_change":18,"volume":805,"transactions":9,"vwap":322},"2022-12-15",2000,{"date":807,"open":296,"high":771,"low":294,"close":294,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":294},"2022-12-14",-0.006,-0.06,155400,{"date":812,"open":294,"high":813,"low":294,"close":813,"change":814,"percent_change":17,"volume":775,"transactions":9,"vwap":813},"2022-12-12",10.036,0.001,{"date":816,"open":322,"high":322,"low":296,"close":296,"change":442,"percent_change":269,"volume":380,"transactions":9,"vwap":296},"2022-12-09",{"date":818,"open":322,"high":322,"low":294,"close":322,"change":17,"percent_change":18,"volume":775,"transactions":9,"vwap":322},"2022-12-08",{"date":820,"open":294,"high":294,"low":294,"close":294,"change":249,"percent_change":249,"volume":821,"transactions":9,"vwap":294},"2022-12-07",1300,{"date":823,"open":296,"high":296,"low":294,"close":294,"change":308,"percent_change":309,"volume":483,"transactions":9,"vwap":294},"2022-12-06",{"date":825,"open":302,"high":322,"low":302,"close":322,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":322},"2022-12-05",0.029,0.29,35600,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":721,"percent_change":722,"volume":519,"transactions":9,"vwap":831},"2022-12-02",10.011,{"date":833,"open":302,"high":302,"low":302,"close":302,"change":249,"percent_change":249,"volume":834,"transactions":9,"vwap":302},"2022-11-30",147700,{"date":836,"open":366,"high":366,"low":837,"close":302,"change":249,"percent_change":249,"volume":838,"transactions":9,"vwap":302},"2022-11-28",10.013,7200,{"date":840,"open":841,"high":841,"low":302,"close":302,"change":249,"percent_change":249,"volume":26,"transactions":9,"vwap":302},"2022-11-25",10.085,{"date":843,"open":294,"high":294,"low":302,"close":302,"change":308,"percent_change":309,"volume":844,"transactions":9,"vwap":302},"2022-11-23",12800,{"date":846,"open":294,"high":296,"low":302,"close":294,"change":249,"percent_change":249,"volume":847,"transactions":9,"vwap":294},"2022-11-22",12500,{"date":849,"open":322,"high":322,"low":294,"close":294,"change":308,"percent_change":309,"volume":502,"transactions":9,"vwap":294},"2022-11-21",{"date":851,"open":322,"high":322,"low":294,"close":322,"change":249,"percent_change":249,"volume":580,"transactions":9,"vwap":322},"2022-11-18",{"date":853,"open":322,"high":322,"low":322,"close":322,"change":249,"percent_change":249,"volume":26,"transactions":9,"vwap":322},"2022-11-17",{"date":855,"open":296,"high":322,"low":296,"close":322,"change":17,"percent_change":18,"volume":697,"transactions":9,"vwap":322},"2022-11-16",{"date":857,"open":294,"high":294,"low":294,"close":294,"change":249,"percent_change":249,"volume":412,"transactions":9,"vwap":294},"2022-11-15",{"date":859,"open":322,"high":322,"low":294,"close":294,"change":308,"percent_change":309,"volume":860,"transactions":9,"vwap":294},"2022-11-14",2200,{"date":862,"open":302,"high":259,"low":302,"close":322,"change":17,"percent_change":18,"volume":360,"transactions":9,"vwap":322},"2022-11-11",{"date":864,"open":294,"high":259,"low":294,"close":294,"change":249,"percent_change":249,"volume":419,"transactions":9,"vwap":294},"2022-11-10",{"date":866,"open":294,"high":294,"low":294,"close":294,"change":249,"percent_change":249,"volume":867,"transactions":9,"vwap":294},"2022-11-09",25800,{"date":869,"open":374,"high":294,"low":374,"close":294,"change":17,"percent_change":18,"volume":870,"transactions":9,"vwap":294},"2022-11-08",17300,{"date":872,"open":370,"high":302,"low":370,"close":302,"change":17,"percent_change":18,"volume":873,"transactions":9,"vwap":302},"2022-11-07",4,{"date":875,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":479,"transactions":9,"vwap":370},"2022-11-04",{"date":877,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":519,"transactions":9,"vwap":370},"2022-11-03",{"date":879,"open":374,"high":374,"low":370,"close":370,"change":249,"percent_change":249,"volume":404,"transactions":9,"vwap":370},"2022-11-02",{"date":881,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":519,"transactions":9,"vwap":370},"2022-11-01",{"date":883,"open":370,"high":374,"low":370,"close":370,"change":249,"percent_change":249,"volume":860,"transactions":9,"vwap":370},"2022-10-28",{"date":885,"open":837,"high":886,"low":370,"close":370,"change":887,"percent_change":198,"volume":888,"transactions":9,"vwap":370},"2022-10-27",10.017,-0.003,20700,{"date":890,"open":837,"high":837,"low":837,"close":837,"change":814,"percent_change":17,"volume":338,"transactions":9,"vwap":837},"2022-10-25",{"date":892,"open":302,"high":302,"low":370,"close":893,"change":814,"percent_change":17,"volume":894,"transactions":9,"vwap":893},"2022-10-24",10.012,45800,{"date":896,"open":370,"high":302,"low":370,"close":831,"change":814,"percent_change":17,"volume":897,"transactions":9,"vwap":831},"2022-10-21",4800,{"date":899,"open":370,"high":294,"low":370,"close":370,"change":17,"percent_change":18,"volume":900,"transactions":9,"vwap":370},"2022-10-19",10600,{"date":902,"open":373,"high":370,"low":445,"close":373,"change":213,"percent_change":214,"volume":903,"transactions":9,"vwap":373},"2022-10-18",33100,{"date":905,"open":302,"high":302,"low":302,"close":302,"change":249,"percent_change":249,"volume":906,"transactions":9,"vwap":302},"2022-10-17",2900,{"date":908,"open":909,"high":302,"low":445,"close":302,"change":190,"percent_change":191,"volume":910,"transactions":9,"vwap":302},"2022-10-14",10.019,11300,{"date":912,"open":302,"high":302,"low":370,"close":374,"change":442,"percent_change":269,"volume":913,"transactions":9,"vwap":374},"2022-10-13",13500,{"date":915,"open":370,"high":302,"low":370,"close":302,"change":17,"percent_change":18,"volume":26,"transactions":9,"vwap":302},"2022-10-12",{"date":917,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":821,"transactions":9,"vwap":370},"2022-10-11",{"date":919,"open":374,"high":374,"low":370,"close":370,"change":249,"percent_change":249,"volume":580,"transactions":9,"vwap":370},"2022-10-10",{"date":921,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":370},"2022-10-07",{"date":923,"open":370,"high":370,"low":370,"close":370,"change":249,"percent_change":249,"volume":860,"transactions":9,"vwap":370},"2022-10-06",{"date":925,"open":370,"high":294,"low":445,"close":370,"change":190,"percent_change":191,"volume":926,"transactions":9,"vwap":370},"2022-10-05",36200,{"date":928,"open":373,"high":929,"low":445,"close":929,"change":190,"percent_change":191,"volume":347,"transactions":9,"vwap":929},"2022-10-04",10.0050001,{"date":931,"open":373,"high":370,"low":445,"close":373,"change":308,"percent_change":309,"volume":932,"transactions":9,"vwap":373},"2022-10-03",69900,{"date":934,"open":370,"high":370,"low":373,"close":370,"change":249,"percent_change":249,"volume":935,"transactions":9,"vwap":370},"2022-09-30",8500,{"date":937,"open":938,"high":370,"low":373,"close":370,"change":17,"percent_change":18,"volume":939,"transactions":9,"vwap":370},"2022-09-29",10.0010004,18300,{"date":941,"open":370,"high":370,"low":373,"close":373,"change":249,"percent_change":249,"volume":942,"transactions":9,"vwap":373},"2022-09-28",2500,{"date":944,"open":373,"high":370,"low":373,"close":373,"change":249,"percent_change":249,"volume":945,"transactions":9,"vwap":373},"2022-09-27",36700,{"date":947,"open":373,"high":370,"low":445,"close":373,"change":220,"percent_change":221,"volume":948,"transactions":9,"vwap":373},"2022-09-26",65700,{"date":950,"open":373,"high":302,"low":373,"close":374,"change":287,"percent_change":288,"volume":951,"transactions":9,"vwap":374},"2022-09-23",971600,{"date":953,"open":370,"high":370,"low":373,"close":373,"change":249,"percent_change":249,"volume":954,"transactions":9,"vwap":373},"2022-09-22",314900,{"date":956,"open":373,"high":370,"low":373,"close":373,"change":957,"percent_change":213,"volume":958,"transactions":9,"vwap":373},"2022-09-21",-0.002,310500,{"date":960,"open":961,"high":370,"low":373,"close":962,"change":653,"percent_change":254,"volume":963,"transactions":9,"vwap":962},"2022-09-20",10.0039997,10.0019999,222300,{"date":965,"open":373,"high":370,"low":373,"close":373,"change":17,"percent_change":18,"volume":966,"transactions":9,"vwap":373},"2022-09-19",187200,{"date":968,"open":373,"high":370,"low":445,"close":445,"change":442,"percent_change":269,"volume":969,"transactions":9,"vwap":445},"2022-09-16",177800,{"date":971,"open":373,"high":373,"low":445,"close":972,"change":249,"percent_change":249,"volume":973,"transactions":9,"vwap":972},"2022-09-15",9.995,76300,{"date":975,"open":373,"high":373,"low":445,"close":972,"change":190,"percent_change":191,"volume":976,"transactions":9,"vwap":972},"2022-09-14",37300,{"date":978,"open":373,"high":373,"low":445,"close":445,"change":442,"percent_change":269,"volume":979,"transactions":9,"vwap":445},"2022-09-13",25400,{"date":981,"open":445,"high":373,"low":445,"close":972,"change":17,"percent_change":18,"volume":982,"transactions":9,"vwap":972},"2022-09-12",61200,{"date":984,"open":373,"high":373,"low":464,"close":431,"change":442,"percent_change":269,"volume":985,"transactions":9,"vwap":431},"2022-09-09",20800,{"date":987,"open":972,"high":373,"low":445,"close":445,"change":17,"percent_change":18,"volume":404,"transactions":9,"vwap":445},"2022-09-08",{"date":989,"open":972,"high":373,"low":464,"close":464,"change":308,"percent_change":309,"volume":357,"transactions":9,"vwap":464},"2022-09-07",{"date":991,"open":445,"high":972,"low":431,"close":445,"change":249,"percent_change":249,"volume":992,"transactions":9,"vwap":445},"2022-09-06",218500,{"date":994,"open":431,"high":445,"low":464,"close":445,"change":17,"percent_change":18,"volume":995,"transactions":9,"vwap":445},"2022-09-02",71700,{"date":997,"open":431,"high":431,"low":464,"close":464,"change":308,"percent_change":309,"volume":26,"transactions":9,"vwap":464},"2022-09-01",{"date":999,"open":464,"high":445,"low":464,"close":445,"change":287,"percent_change":288,"volume":1000,"transactions":9,"vwap":445},"2022-08-31",17100,{"date":1002,"open":431,"high":431,"low":450,"close":1003,"change":442,"percent_change":269,"volume":1004,"transactions":9,"vwap":1003},"2022-08-30",9.975,309700,{"date":1006,"open":464,"high":445,"low":464,"close":464,"change":249,"percent_change":249,"volume":1007,"transactions":9,"vwap":464},"2022-08-29",3600,{"date":1009,"open":464,"high":431,"low":464,"close":464,"change":249,"percent_change":249,"volume":554,"transactions":9,"vwap":464},"2022-08-26",{"date":1011,"open":464,"high":431,"low":464,"close":464,"change":249,"percent_change":249,"volume":1012,"transactions":9,"vwap":464},"2022-08-25",1700,{"date":1014,"open":464,"high":445,"low":464,"close":464,"change":814,"percent_change":17,"volume":860,"transactions":9,"vwap":464},"2022-08-24",{"date":1016,"open":450,"high":431,"low":450,"close":1017,"change":727,"percent_change":128,"volume":1018,"transactions":9,"vwap":1017},"2022-08-23",9.979,10300,{"date":1020,"open":450,"high":464,"low":450,"close":450,"change":249,"percent_change":249,"volume":1021,"transactions":9,"vwap":450},"2022-08-22",103200,{"date":1023,"open":450,"high":464,"low":450,"close":450,"change":249,"percent_change":249,"volume":1024,"transactions":9,"vwap":450},"2022-08-19",16200,{"date":1026,"open":445,"high":445,"low":450,"close":450,"change":249,"percent_change":249,"volume":26,"transactions":9,"vwap":450},"2022-08-18",{"date":1028,"open":464,"high":464,"low":450,"close":450,"change":249,"percent_change":249,"volume":461,"transactions":9,"vwap":450},"2022-08-17",{"date":1030,"open":622,"high":622,"low":450,"close":450,"change":249,"percent_change":249,"volume":1031,"transactions":9,"vwap":450},"2022-08-16",58900,{"date":1033,"open":1034,"high":464,"low":450,"close":450,"change":249,"percent_change":249,"volume":1035,"transactions":9,"vwap":450},"2022-08-15",9.971,900,{"date":1037,"open":464,"high":464,"low":450,"close":450,"change":17,"percent_change":18,"volume":799,"transactions":9,"vwap":450},"2022-08-12",{"date":1039,"open":486,"high":1003,"low":486,"close":497,"change":17,"percent_change":18,"volume":1040,"transactions":9,"vwap":497},"2022-08-11",33300,{"date":1042,"open":486,"high":1043,"low":486,"close":486,"change":442,"percent_change":269,"volume":685,"transactions":9,"vwap":486},"2022-08-10",9.955,{"date":1045,"open":1043,"high":1043,"low":486,"close":1043,"change":190,"percent_change":191,"volume":1046,"transactions":9,"vwap":1043},"2022-08-09",8100,{"date":1048,"open":486,"high":497,"low":486,"close":486,"change":249,"percent_change":249,"volume":1012,"transactions":9,"vwap":486},"2022-08-08",{"date":1050,"open":1043,"high":1043,"low":486,"close":486,"change":957,"percent_change":213,"volume":1051,"transactions":9,"vwap":486},"2022-08-05",3000,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":653,"percent_change":254,"volume":483,"transactions":9,"vwap":1054},"2022-08-04",9.952,{"date":1056,"open":486,"high":1043,"low":486,"close":486,"change":17,"percent_change":18,"volume":1057,"transactions":9,"vwap":486},"2022-08-03",6700,{"date":1059,"open":486,"high":497,"low":482,"close":482,"change":249,"percent_change":249,"volume":897,"transactions":9,"vwap":482},"2022-08-02",{"date":1061,"open":1062,"high":486,"low":482,"close":482,"change":308,"percent_change":309,"volume":363,"transactions":9,"vwap":482},"2022-08-01",9.942,{"date":1064,"open":486,"high":486,"low":482,"close":486,"change":249,"percent_change":249,"volume":1065,"transactions":9,"vwap":486},"2022-07-29",4900,{"date":1067,"open":486,"high":497,"low":482,"close":486,"change":17,"percent_change":18,"volume":1068,"transactions":9,"vwap":486},"2022-07-28",21000,{"date":1070,"open":482,"high":498,"low":482,"close":482,"change":1071,"percent_change":308,"volume":1072,"transactions":9,"vwap":482},"2022-07-27",-0.001,100200,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":814,"percent_change":17,"volume":519,"transactions":9,"vwap":1075},"2022-07-26",9.941,{"date":1077,"open":482,"high":597,"low":482,"close":482,"change":249,"percent_change":249,"volume":580,"transactions":9,"vwap":482},"2022-07-25",{"date":1079,"open":482,"high":482,"low":482,"close":482,"change":190,"percent_change":191,"volume":1080,"transactions":9,"vwap":482},"2022-07-22",4400,{"date":1082,"open":565,"high":565,"low":565,"close":565,"change":190,"percent_change":191,"volume":338,"transactions":9,"vwap":565},"2022-07-20",{"date":1084,"open":1085,"high":1086,"low":505,"close":505,"change":308,"percent_change":309,"volume":1087,"transactions":9,"vwap":505},"2022-07-19",9.931,9.932,19300,{"date":1089,"open":505,"high":482,"low":549,"close":482,"change":17,"percent_change":18,"volume":1090,"transactions":9,"vwap":482},"2022-07-18",105300,{"date":1092,"open":505,"high":482,"low":549,"close":505,"change":249,"percent_change":249,"volume":637,"transactions":9,"vwap":505},"2022-07-15",{"date":1094,"open":505,"high":482,"low":505,"close":505,"change":308,"percent_change":309,"volume":1095,"transactions":9,"vwap":505},"2022-07-14",24500,{"date":1097,"open":505,"high":482,"low":505,"close":482,"change":17,"percent_change":18,"volume":479,"transactions":9,"vwap":482},"2022-07-13",{"date":1099,"open":505,"high":482,"low":549,"close":505,"change":249,"percent_change":249,"volume":1100,"transactions":9,"vwap":505},"2022-07-12",308700,{"date":1102,"open":549,"high":505,"low":549,"close":505,"change":17,"percent_change":18,"volume":1103,"transactions":9,"vwap":505},"2022-07-11",4600,{"date":1105,"open":549,"high":549,"low":549,"close":549,"change":249,"percent_change":249,"volume":26,"transactions":9,"vwap":549},"2022-07-08",{"date":1107,"open":549,"high":1108,"low":644,"close":549,"change":442,"percent_change":269,"volume":1109,"transactions":9,"vwap":549},"2022-07-07",9.929,2300,{"date":1111,"open":549,"high":505,"low":549,"close":1112,"change":190,"percent_change":191,"volume":461,"transactions":9,"vwap":1112},"2022-07-06",9.925,{"date":1114,"open":644,"high":505,"low":644,"close":549,"change":17,"percent_change":18,"volume":1115,"transactions":9,"vwap":549},"2022-07-05",66400,{"date":1117,"open":640,"high":549,"low":522,"close":644,"change":17,"percent_change":18,"volume":1118,"transactions":9,"vwap":644},"2022-07-01",55900,{"date":1120,"open":644,"high":644,"low":522,"close":522,"change":249,"percent_change":249,"volume":1121,"transactions":9,"vwap":522},"2022-06-30",227200,{"date":1123,"open":1124,"high":1124,"low":522,"close":522,"change":249,"percent_change":249,"volume":1125,"transactions":9,"vwap":522},"2022-06-29",9.905,35500,{"date":1127,"open":522,"high":522,"low":522,"close":522,"change":308,"percent_change":309,"volume":942,"transactions":9,"vwap":522},"2022-06-28",{"date":1129,"open":522,"high":644,"low":522,"close":644,"change":249,"percent_change":249,"volume":753,"transactions":9,"vwap":644},"2022-06-27",{"date":1131,"open":522,"high":644,"low":522,"close":644,"change":190,"percent_change":191,"volume":783,"transactions":9,"vwap":644},"2022-06-24",{"date":1133,"open":537,"high":644,"low":537,"close":1124,"change":190,"percent_change":191,"volume":1134,"transactions":9,"vwap":1124},"2022-06-23",5800,{"date":1136,"open":522,"high":522,"low":522,"close":522,"change":249,"percent_change":249,"volume":1035,"transactions":9,"vwap":522},"2022-06-22",{"date":1138,"open":537,"high":1124,"low":537,"close":522,"change":17,"percent_change":18,"volume":1139,"transactions":9,"vwap":522},"2022-06-21",5900,{"date":1141,"open":537,"high":537,"low":1142,"close":537,"change":249,"percent_change":249,"volume":1143,"transactions":9,"vwap":537},"2022-06-17",9.885,56700,{"date":1145,"open":522,"high":1146,"low":537,"close":537,"change":308,"percent_change":309,"volume":1147,"transactions":9,"vwap":537},"2022-06-16",9.901,24700,{"date":1149,"open":1124,"high":1124,"low":522,"close":522,"change":249,"percent_change":249,"volume":26,"transactions":9,"vwap":522},"2022-06-15",{"date":1151,"open":522,"high":1124,"low":522,"close":522,"change":249,"percent_change":249,"volume":1152,"transactions":9,"vwap":522},"2022-06-14",44600,{"date":1154,"open":522,"high":522,"low":522,"close":522,"change":249,"percent_change":249,"volume":1155,"transactions":9,"vwap":522},"2022-06-13",21500,{"date":1157,"open":1158,"high":522,"low":537,"close":522,"change":17,"percent_change":18,"volume":1080,"transactions":9,"vwap":522},"2022-06-10",9.892,{"date":1160,"open":537,"high":522,"low":537,"close":537,"change":213,"percent_change":214,"volume":799,"transactions":9,"vwap":537},"2022-06-09",{"date":1162,"open":1146,"high":644,"low":522,"close":644,"change":254,"percent_change":164,"volume":775,"transactions":9,"vwap":644},"2022-06-08",{"date":1164,"open":522,"high":644,"low":537,"close":537,"change":249,"percent_change":249,"volume":1165,"transactions":9,"vwap":537},"2022-06-07",131500,{"date":1167,"open":522,"high":522,"low":537,"close":537,"change":308,"percent_change":309,"volume":1168,"transactions":9,"vwap":537},"2022-06-06",2800,{"date":1170,"open":537,"high":522,"low":537,"close":522,"change":249,"percent_change":249,"volume":1171,"transactions":9,"vwap":522},"2022-06-03",27400,{"date":1173,"open":1174,"high":522,"low":1174,"close":522,"change":308,"percent_change":309,"volume":821,"transactions":9,"vwap":522},"2022-06-02",9.891,{"date":1176,"open":683,"high":644,"low":683,"close":644,"change":254,"percent_change":164,"volume":1177,"transactions":9,"vwap":644},"2022-06-01",4500,{"date":1179,"open":537,"high":522,"low":537,"close":537,"change":249,"percent_change":249,"volume":939,"transactions":9,"vwap":537},"2022-05-31",{"date":1181,"open":537,"high":522,"low":683,"close":537,"change":17,"percent_change":18,"volume":1182,"transactions":9,"vwap":537},"2022-05-27",256900,{"date":1184,"open":537,"high":537,"low":683,"close":683,"change":249,"percent_change":249,"volume":172,"transactions":9,"vwap":683},"2022-05-26",{"date":1186,"open":683,"high":683,"low":683,"close":683,"change":1071,"percent_change":308,"volume":897,"transactions":9,"vwap":683},"2022-05-25",{"date":1188,"open":682,"high":1189,"low":682,"close":1190,"change":814,"percent_change":17,"volume":1191,"transactions":9,"vwap":1190},"2022-05-24",9.884,9.881,3800,{"date":1193,"open":683,"high":683,"low":682,"close":683,"change":249,"percent_change":249,"volume":1134,"transactions":9,"vwap":683},"2022-05-23",{"date":1195,"open":537,"high":537,"low":682,"close":683,"change":249,"percent_change":249,"volume":1196,"transactions":9,"vwap":683},"2022-05-20",13200,{"date":1198,"open":683,"high":683,"low":1199,"close":683,"change":249,"percent_change":249,"volume":1200,"transactions":9,"vwap":683},"2022-05-19",9.875,41600,{"date":1202,"open":1203,"high":683,"low":682,"close":683,"change":249,"percent_change":249,"volume":1204,"transactions":9,"vwap":683},"2022-05-18",9.872,106800,{"date":1206,"open":682,"high":683,"low":682,"close":683,"change":17,"percent_change":18,"volume":354,"transactions":9,"vwap":683},"2022-05-17",{"date":1208,"open":682,"high":683,"low":682,"close":682,"change":249,"percent_change":249,"volume":906,"transactions":9,"vwap":682},"2022-05-16",{"date":1210,"open":522,"high":522,"low":684,"close":682,"change":249,"percent_change":249,"volume":1211,"transactions":9,"vwap":682},"2022-05-13",496800,{"date":1213,"open":682,"high":1142,"low":688,"close":682,"change":249,"percent_change":249,"volume":1214,"transactions":9,"vwap":682},"2022-05-12",683600,{"date":1216,"open":683,"high":1142,"low":682,"close":682,"change":308,"percent_change":309,"volume":1217,"transactions":9,"vwap":682},"2022-05-11",15500,{"date":1219,"open":522,"high":522,"low":683,"close":683,"change":220,"percent_change":221,"volume":1220,"transactions":9,"vwap":683},"2022-05-10",216600,{"date":1222,"open":1223,"high":522,"low":683,"close":1223,"change":190,"percent_change":191,"volume":1224,"transactions":9,"vwap":1223},"2022-05-09",9.895,32800,{"date":1226,"open":1223,"high":522,"low":1227,"close":537,"change":308,"percent_change":309,"volume":1228,"transactions":9,"vwap":537},"2022-05-06",9.882,8200,{"date":1230,"open":522,"high":522,"low":537,"close":522,"change":190,"percent_change":191,"volume":1231,"transactions":9,"vwap":522},"2022-05-05",15100,{"date":1233,"open":683,"high":522,"low":683,"close":1223,"change":287,"percent_change":288,"volume":1234,"transactions":9,"vwap":1223},"2022-05-04",14600,{"date":1236,"open":537,"high":537,"low":683,"close":683,"change":249,"percent_change":249,"volume":821,"transactions":9,"vwap":683},"2022-05-03",{"date":1238,"open":683,"high":537,"low":683,"close":683,"change":249,"percent_change":249,"volume":1228,"transactions":9,"vwap":683},"2022-05-02",{"date":1240,"open":683,"high":537,"low":683,"close":683,"change":249,"percent_change":249,"volume":1241,"transactions":9,"vwap":683},"2022-05-01",8248,{"date":1243,"open":683,"high":522,"low":683,"close":683,"change":1071,"percent_change":308,"volume":1244,"transactions":9,"vwap":683},"2022-04-29",32300,{"date":1246,"open":683,"high":1190,"low":683,"close":1190,"change":814,"percent_change":17,"volume":1247,"transactions":9,"vwap":1190},"2022-04-28",1600,{"date":1249,"open":537,"high":1174,"low":683,"close":683,"change":249,"percent_change":249,"volume":1250,"transactions":9,"vwap":683},"2022-04-27",12700,{"date":1252,"open":537,"high":522,"low":683,"close":683,"change":308,"percent_change":309,"volume":1253,"transactions":9,"vwap":683},"2022-04-26",39300,{"date":1255,"open":537,"high":522,"low":683,"close":537,"change":17,"percent_change":18,"volume":637,"transactions":9,"vwap":537},"2022-04-25",{"date":1257,"open":683,"high":683,"low":683,"close":683,"change":308,"percent_change":309,"volume":354,"transactions":9,"vwap":683},"2022-04-22",{"date":1259,"open":1190,"high":537,"low":683,"close":537,"change":17,"percent_change":18,"volume":1260,"transactions":9,"vwap":537},"2022-04-21",24400,{"date":1262,"open":683,"high":1158,"low":683,"close":683,"change":249,"percent_change":249,"volume":1263,"transactions":9,"vwap":683},"2022-04-20",137900,{"date":1265,"open":683,"high":522,"low":683,"close":683,"change":249,"percent_change":249,"volume":935,"transactions":9,"vwap":683},"2022-04-19",{"date":1267,"open":683,"high":683,"low":682,"close":683,"change":308,"percent_change":309,"volume":1268,"transactions":9,"vwap":683},"2022-04-18",20600,{"date":1270,"open":537,"high":537,"low":683,"close":537,"change":287,"percent_change":288,"volume":357,"transactions":9,"vwap":537},"2022-04-14",{"date":1272,"open":683,"high":537,"low":1199,"close":1199,"change":442,"percent_change":269,"volume":1273,"transactions":9,"vwap":1199},"2022-04-13",2700,{"date":1275,"open":683,"high":537,"low":683,"close":683,"change":249,"percent_change":249,"volume":1276,"transactions":9,"vwap":683},"2022-04-12",3900,{"date":1278,"open":683,"high":683,"low":683,"close":683,"change":17,"percent_change":18,"volume":1279,"transactions":9,"vwap":683},"2022-04-11",1900,{"date":1281,"open":682,"high":683,"low":688,"close":682,"change":308,"percent_change":309,"volume":1282,"transactions":9,"vwap":682},"2022-04-08",16400,{"date":1284,"open":683,"high":683,"low":682,"close":683,"change":249,"percent_change":249,"volume":1285,"transactions":9,"vwap":683},"2022-04-07",8800,{"date":1287,"open":682,"high":683,"low":688,"close":683,"change":17,"percent_change":18,"volume":1288,"transactions":9,"vwap":683},"2022-04-06",13400,{"date":1290,"open":688,"high":1199,"low":696,"close":682,"change":249,"percent_change":249,"volume":1291,"transactions":9,"vwap":682},"2022-04-05",9000,{"date":1293,"open":688,"high":682,"low":688,"close":682,"change":249,"percent_change":249,"volume":1294,"transactions":9,"vwap":682},"2022-04-04",97300,{"date":1296,"open":682,"high":682,"low":684,"close":682,"change":17,"percent_change":18,"volume":1276,"transactions":9,"vwap":682},"2022-04-01",{"date":177,"open":696,"high":683,"low":696,"close":688,"change":17,"percent_change":18,"volume":1298,"transactions":9,"vwap":688},12600]