[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-III":3,"homepage-market-summary":34,"stock-historical-III":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"III","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Information Services Group, Inc.","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Information Services Group Inc is an AI-centered technology research and advisory firm providing digital transformation and technology advisory services that help organizations optimize performance, reduce costs, and accelerate innovation. The Company's expertise includes sourcing advisory, cloud and data analytics, managed governance and risk services, network and software advisory, technology strategy and operations design, change management, and market intelligence, serving both private- and public-sector clients globally. It operates in one segment, fact-based sourcing advisory services, and operates principally in the Americas, with generate maximum revenue in Europe and the Asia Pacific.","1,500","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0928,0.18,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},5.82,5.64,5.9,5.7,0.12,2.11,422433.86708,4290,5.8375,6.45,3.74,265586.3365954343,76.8,4943,{"status":35,"indices":36,"watchlist":78,"sectors":100,"benchmarks":155},"success",[37,45,52,58,65,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":17,"is_up":43,"sparkline":57,"date":5},"DJI","DOW JONES",51268,91,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":42,"is_up":43,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":43,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":43,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":43,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":43},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":43},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":43},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":43},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":43},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":43},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},3.57,252336,92102770.485454,58.58,"2025-04-23",[186,187,197,207,217,227,238,249,259,267,274,282,292,302,312,319,327,335,344,355,364,372,380,388,395,400,408,416,425,433,442,449,457,465,471,479,486,494,500,507,512,518,528,537,545,556,566,576,583,593,602,611,620,631,641,648,654,658,663,667,672,677,684,689,693,697,703,708,711,715,720,723,727,731,736,742,745,749,754,760,767,772,776,780,784,791,796,803,809,815,819,824,830,835,841,845,849,855,861,864,868,872,876,880,882,886,889,892,895,899,903,906,910,914,919,923,927,930,934,938,941,944,948,951,955,959,962,965,969,973,978,983,989,993,997,1000,1003,1008,1012,1016,1020,1024,1028,1032,1035,1039,1045,1050,1056,1063,1069,1073,1077,1083,1091,1095,1101,1107,1112,1116,1121,1124,1130,1136,1140,1144,1148,1152,1158,1163,1172,1176,1183,1188,1193,1199,1206,1209,1214,1219,1226,1233,1237,1243,1249,1254,1259,1264,1268,1272,1277,1280,1285,1290,1295,1299,1303,1307,1310,1314,1318,1323,1327,1332,1335,1339,1344,1347,1351,1356,1362,1366,1370,1374,1378,1382,1386,1389,1393,1397,1401,1405,1408,1411,1414,1417,1421,1426,1430,1435,1439,1444,1447,1452,1456,1459,1463,1467,1470,1474,1478,1481,1485,1489,1494,1498,1501,1505,1509,1513,1517,1519,1523,1526,1529,1533,1537,1541,1544,1548,1552,1555,1559,1563,1567,1571,1574,1577,1581,1584,1587,1590,1593,1597,1600,1602,1606,1610,1613,1617,1621,1625,1630,1634,1638,1641,1646,1650,1653,1656,1662,1665,1668,1671,1674,1677,1681,1684,1688,1692,1695,1698,1702,1706,1710,1714,1718,1722,1725,1729,1733,1737,1740,1744,1747,1751,1754,1757,1760,1763,1767,1770,1774,1777,1781,1785,1788,1791,1795,1799,1803,1806,1810,1813,1817,1821,1825,1828,1831,1834,1837,1841,1844,1848,1851,1854,1857,1861,1865,1869,1873,1877,1880,1885,1889,1892,1896,1900,1904,1908,1911,1914,1919,1924,1929],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",5.77,5.8,5.625,-0.04,-0.7,212314.37522,2759,5.6842,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":75,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",5.58,5.7842,5.57,5.74,3.8,284837.14649,3754,5.715,{"date":208,"open":209,"high":201,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",5.43,5.4,5.53,0.1,1.84,365657.044146,4262,5.5196,{"date":218,"open":219,"high":220,"low":221,"close":209,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",5.36,5.485,5.355,0.06,1.12,316910.790935,4618,5.4319,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",5.21,5.44,5.12,5.37,0.11,2.09,539150.226928,4549,5.3239,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",5.3,5.385,5.24,5.26,-0.01,-0.19,305800.131009,3360,5.2884,{"date":250,"open":219,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",5.39,5.2118,5.27,-0.08,-1.5,210376.6623,3553,5.2698,{"date":260,"open":261,"high":241,"low":253,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",5.34,5.35,0,152623.0162,2757,5.3484,{"date":268,"open":210,"high":269,"low":270,"close":262,"change":244,"percent_change":245,"volume":271,"transactions":272,"vwap":273},"2026-09-22",5.42,5.325,161897.4944,2183,5.372,{"date":275,"open":276,"high":241,"low":229,"close":219,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",5.23,0.17,3.28,166908.557688,2503,5.3347,{"date":283,"open":243,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",5.335,5.18,5.19,-0.09,-1.7,573956.654864,4562,5.2167,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",5.33,5.245,5.28,0.01,0.19,140453.450143,2891,5.2861,{"date":303,"open":304,"high":305,"low":306,"close":253,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",5.41,5.45,5.255,-0.11,-2.04,244515.56072,4140,5.2912,{"date":313,"open":314,"high":230,"low":314,"close":315,"change":263,"percent_change":263,"volume":316,"transactions":317,"vwap":318},"2026-09-15",5.32,5.38,164706.605245,3679,5.3861,{"date":320,"open":321,"high":322,"low":321,"close":315,"change":298,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",5.2,5.425,3.66,240287.095934,3374,5.3552,{"date":328,"open":231,"high":329,"low":330,"close":286,"change":24,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",5.2055,5.09,2.37,159869.762973,2777,5.183,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":297,"percent_change":170,"volume":341,"transactions":342,"vwap":343},"2026-09-10",5.04,5.125,5.035,5.07,144440.92631,2385,5.0741,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",5.08,5.1259,5.011,5.06,-0.03,-0.59,175602.154435,3340,5.0671,{"date":356,"open":357,"high":357,"low":358,"close":330,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",5.15,5,-0.1,-1.93,134345.333661,2709,5.0766,{"date":365,"open":366,"high":367,"low":368,"close":286,"change":222,"percent_change":153,"volume":369,"transactions":370,"vwap":371},"2026-09-04",5.05,5.22,5.0117,264936.279125,2645,5.1618,{"date":373,"open":374,"high":286,"low":374,"close":375,"change":212,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",5.1,5.13,1.99,133271.976744,1919,5.1524,{"date":381,"open":349,"high":382,"low":383,"close":384,"change":350,"percent_change":351,"volume":385,"transactions":386,"vwap":387},"2026-09-02",5.16,4.98,5.03,202045.908916,3180,5.0629,{"date":389,"open":346,"high":367,"low":384,"close":349,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",-0.06,-1.17,284280.029578,5021,5.1105,{"date":396,"open":374,"high":286,"low":366,"close":231,"change":244,"percent_change":245,"volume":397,"transactions":398,"vwap":399},"2026-08-31",217692.789701,3039,5.0984,{"date":401,"open":366,"high":402,"low":403,"close":375,"change":134,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",5.185,5.015,1.79,177907.029987,2304,5.1387,{"date":409,"open":349,"high":330,"low":410,"close":337,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",4.92,0.08,1.61,205415.255951,2742,5.0443,{"date":417,"open":366,"high":366,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",4.89,4.96,-0.12,-2.36,135103.046487,2412,4.9417,{"date":426,"open":427,"high":330,"low":428,"close":346,"change":233,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",4.97,4.945,2.21,102927.500759,1761,5.0093,{"date":434,"open":435,"high":349,"low":436,"close":427,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",4.94,4.935,0.04,0.81,144800.192532,2409,4.9966,{"date":443,"open":427,"high":444,"low":418,"close":445,"change":263,"percent_change":263,"volume":446,"transactions":447,"vwap":448},"2026-08-21",4.99,4.93,132269.2585,2491,4.9414,{"date":450,"open":445,"high":435,"low":451,"close":445,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",4.83,-0.02,-0.4,159290.11527,2488,4.9027,{"date":458,"open":383,"high":459,"low":410,"close":83,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",5.02,0.02,0.41,196508.165236,2896,4.966,{"date":466,"open":435,"high":366,"low":445,"close":445,"change":244,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",-0.2,208890.904733,3520,4.9826,{"date":472,"open":374,"high":375,"low":473,"close":435,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",4.835,-0.22,-4.26,350683.445732,5357,4.9356,{"date":480,"open":357,"high":481,"low":482,"close":382,"change":244,"percent_change":245,"volume":483,"transactions":484,"vwap":485},"2026-08-14",5.189,5.11,186780.175058,4116,5.1574,{"date":487,"open":286,"high":488,"low":444,"close":489,"change":460,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",5.25,5.17,0.39,275980.688381,3999,5.1054,{"date":495,"open":231,"high":496,"low":384,"close":357,"change":244,"percent_change":245,"volume":497,"transactions":498,"vwap":499},"2026-08-12",5.225,225155.03669,3793,5.1228,{"date":501,"open":285,"high":321,"low":502,"close":382,"change":452,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",5.0491,-0.39,209545.248399,4461,5.1396,{"date":508,"open":286,"high":219,"low":482,"close":285,"change":244,"percent_change":245,"volume":509,"transactions":510,"vwap":511},"2026-08-10",393301.544895,6391,5.1999,{"date":513,"open":444,"high":488,"low":514,"close":286,"change":298,"percent_change":203,"volume":515,"transactions":516,"vwap":517},"2026-08-07",4.84,463399.831838,5734,5.1152,{"date":519,"open":520,"high":521,"low":522,"close":358,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",4.45,5.01,4.435,0.74,17.37,742801.547795,7689,4.8858,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":420,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",4.41,4.205,4.26,-2.74,206342.306894,2995,4.2835,{"date":538,"open":532,"high":539,"low":532,"close":540,"change":134,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",4.39,4.38,2.1,180953.960064,2479,4.3461,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",4.21,4.3,4.185,4.29,0.13,3.12,147400.06177,2483,4.2499,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":437,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",4.1,4.18,4.09,4.16,0.97,122834.541275,2784,4.1432,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",4.255,4.06,4.12,-0.14,-3.29,168785.437101,1972,4.1176,{"date":577,"open":559,"high":578,"low":559,"close":532,"change":233,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",4.305,2.65,180810.525895,2894,4.2619,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",4.02,4.2,4.15,0.135,3.36,184797.574657,2826,4.1427,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":585,"volume":599,"transactions":600,"vwap":601},"2026-07-27",3.9,4.035,4.015,0.155,160165.832498,2557,3.9661,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":460,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",3.84,3.92,3.86,0.52,136018.902839,2016,3.883,{"date":612,"open":613,"high":614,"low":615,"close":604,"change":359,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",3.89,3.915,3.765,-2.54,297273.384296,3631,3.8204,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",3.97,3.975,3.88,3.94,-0.05,-1.25,263503.7353,3102,3.9283,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":626,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",4.04,4.0943,3.91,3.99,-1.24,200776.969577,2833,3.9632,{"date":642,"open":622,"high":560,"low":635,"close":633,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",0.05,1.25,218234.4243,3110,4.0182,{"date":649,"open":650,"high":569,"low":651,"close":636,"change":307,"percent_change":652,"volume":653,"transactions":9,"vwap":636},"2026-07-17",4.05,3.95,-2.68,196700,{"date":655,"open":622,"high":570,"low":622,"close":558,"change":551,"percent_change":656,"volume":657,"transactions":9,"vwap":558},"2026-07-16",3.27,166800,{"date":659,"open":651,"high":650,"low":660,"close":622,"change":437,"percent_change":661,"volume":662,"transactions":9,"vwap":622},"2026-07-15",3.93,1.02,210000,{"date":664,"open":633,"high":560,"low":660,"close":660,"change":571,"percent_change":665,"volume":666,"transactions":9,"vwap":660},"2026-07-14",-3.44,131100,{"date":668,"open":651,"high":587,"low":625,"close":669,"change":670,"percent_change":560,"volume":671,"transactions":9,"vwap":669},"2026-07-13",4.07,0.16,316200,{"date":673,"open":669,"high":558,"low":635,"close":635,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":635},"2026-07-10",-0.16,-3.93,147800,{"date":678,"open":679,"high":680,"low":681,"close":669,"change":460,"percent_change":682,"volume":683,"transactions":9,"vwap":669},"2026-07-09",4.03,4.23,4,0.49,109400,{"date":685,"open":669,"high":686,"low":633,"close":650,"change":244,"percent_change":687,"volume":688,"transactions":9,"vwap":650},"2026-07-08",4.11,-0.25,236300,{"date":690,"open":680,"high":680,"low":650,"close":569,"change":192,"percent_change":691,"volume":692,"transactions":9,"vwap":569},"2026-07-07",-0.98,136700,{"date":694,"open":570,"high":587,"low":695,"close":558,"change":244,"percent_change":91,"volume":696,"transactions":9,"vwap":558},"2026-07-06",4.08,171800,{"date":698,"open":699,"high":700,"low":650,"close":686,"change":254,"percent_change":701,"volume":702,"transactions":9,"vwap":686},"2026-07-02",4.19,4.22,-1.91,154300,{"date":704,"open":686,"high":705,"low":686,"close":699,"change":411,"percent_change":706,"volume":707,"transactions":9,"vwap":699},"2026-07-01",4.25,1.95,149300,{"date":709,"open":558,"high":570,"low":585,"close":686,"change":460,"percent_change":682,"volume":710,"transactions":9,"vwap":686},"2026-06-30",248300,{"date":712,"open":700,"high":700,"low":679,"close":560,"change":307,"percent_change":713,"volume":714,"transactions":9,"vwap":560},"2026-06-29",-2.62,491700,{"date":716,"open":669,"high":680,"low":650,"close":586,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":586},"2026-06-26",0.14,3.45,1428100,{"date":721,"open":570,"high":559,"low":633,"close":569,"change":192,"percent_change":691,"volume":722,"transactions":9,"vwap":569},"2026-06-25",176800,{"date":724,"open":569,"high":561,"low":633,"close":558,"change":643,"percent_change":725,"volume":726,"transactions":9,"vwap":558},"2026-06-24",1.23,241600,{"date":728,"open":622,"high":560,"low":622,"close":650,"change":222,"percent_change":729,"volume":730,"transactions":9,"vwap":650},"2026-06-23",1.5,161100,{"date":732,"open":636,"high":633,"low":733,"close":636,"change":452,"percent_change":734,"volume":735,"transactions":9,"vwap":636},"2026-06-22",3.87,-0.5,335200,{"date":737,"open":561,"high":561,"low":636,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",4.01,-0.15,-3.61,359100,{"date":743,"open":558,"high":559,"low":560,"close":561,"change":437,"percent_change":562,"volume":744,"transactions":9,"vwap":561},"2026-06-17",146900,{"date":746,"open":560,"high":699,"low":695,"close":570,"change":747,"percent_change":109,"volume":748,"transactions":9,"vwap":570},"2026-06-16",0.03,222300,{"date":750,"open":751,"high":550,"low":695,"close":560,"change":420,"percent_change":752,"volume":753,"transactions":9,"vwap":560},"2026-06-15",4.27,-2.85,161600,{"date":755,"open":751,"high":756,"low":547,"close":547,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":547},"2026-06-12",4.31,-0.07,-1.64,146800,{"date":761,"open":550,"high":762,"low":763,"close":764,"change":244,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-11",4.32,4.24,4.28,-0.23,167100,{"date":768,"open":700,"high":762,"low":586,"close":550,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":550},"2026-06-10",0.07,1.66,193000,{"date":773,"open":550,"high":550,"low":695,"close":700,"change":350,"percent_change":774,"volume":775,"transactions":9,"vwap":700},"2026-06-09",-0.71,267900,{"date":777,"open":532,"high":762,"low":763,"close":705,"change":297,"percent_change":778,"volume":779,"transactions":9,"vwap":705},"2026-06-08",0.24,193200,{"date":781,"open":532,"high":550,"low":547,"close":763,"change":359,"percent_change":782,"volume":783,"transactions":9,"vwap":763},"2026-06-05",-2.3,179400,{"date":785,"open":786,"high":787,"low":756,"close":788,"change":297,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-04",4.33,4.44,4.34,0.23,185000,{"date":792,"open":793,"high":793,"low":762,"close":786,"change":467,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-06-03",4.53,-4.42,311700,{"date":797,"open":798,"high":799,"low":800,"close":793,"change":460,"percent_change":801,"volume":802,"transactions":9,"vwap":793},"2026-06-02",4.5,4.54,4.43,0.44,236700,{"date":804,"open":798,"high":805,"low":806,"close":807,"change":263,"percent_change":263,"volume":808,"transactions":9,"vwap":807},"2026-06-01",4.57,4.48,4.51,148200,{"date":810,"open":811,"high":812,"low":806,"close":807,"change":452,"percent_change":813,"volume":814,"transactions":9,"vwap":807},"2026-05-29",4.52,4.58,-0.44,212300,{"date":816,"open":806,"high":817,"low":787,"close":793,"change":460,"percent_change":801,"volume":818,"transactions":9,"vwap":793},"2026-05-28",4.61,278500,{"date":820,"open":821,"high":822,"low":821,"close":807,"change":277,"percent_change":605,"volume":823,"transactions":9,"vwap":807},"2026-05-27",4.35,4.55,234600,{"date":825,"open":826,"high":827,"low":550,"close":788,"change":359,"percent_change":828,"volume":829,"transactions":9,"vwap":788},"2026-05-26",4.47,4.49,-2.25,236200,{"date":831,"open":751,"high":832,"low":751,"close":787,"change":769,"percent_change":833,"volume":834,"transactions":9,"vwap":787},"2026-05-22",4.46,1.6,373700,{"date":836,"open":756,"high":837,"low":550,"close":838,"change":390,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-21",4.4,4.37,-1.35,176200,{"date":842,"open":762,"high":827,"low":751,"close":800,"change":24,"percent_change":843,"volume":844,"transactions":9,"vwap":800},"2026-05-20",2.78,233400,{"date":846,"open":547,"high":786,"low":586,"close":756,"change":411,"percent_change":847,"volume":848,"transactions":9,"vwap":756},"2026-05-19",1.89,258600,{"date":850,"open":851,"high":705,"low":852,"close":680,"change":233,"percent_change":853,"volume":854,"transactions":9,"vwap":680},"2026-05-18",4.14,4.13,2.67,239800,{"date":856,"open":857,"high":705,"low":695,"close":570,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":570},"2026-05-15",4.17,-0.13,-3.06,456500,{"date":862,"open":751,"high":821,"low":857,"close":705,"change":244,"percent_change":765,"volume":863,"transactions":9,"vwap":705},"2026-05-14",342500,{"date":865,"open":764,"high":550,"low":570,"close":532,"change":460,"percent_change":866,"volume":867,"transactions":9,"vwap":532},"2026-05-13",0.47,385000,{"date":869,"open":561,"high":550,"low":686,"close":763,"change":212,"percent_change":870,"volume":871,"transactions":9,"vwap":763},"2026-05-12",2.42,561300,{"date":873,"open":650,"high":561,"low":660,"close":851,"change":212,"percent_change":874,"volume":875,"transactions":9,"vwap":851},"2026-05-11",2.48,314200,{"date":877,"open":548,"high":838,"low":622,"close":633,"change":858,"percent_change":878,"volume":879,"transactions":9,"vwap":633},"2026-05-08",-3.12,399700,{"date":881,"open":587,"high":680,"low":851,"close":857,"change":747,"percent_change":114,"volume":707,"transactions":9,"vwap":857},"2026-05-07",{"date":883,"open":559,"high":699,"low":560,"close":851,"change":452,"percent_change":884,"volume":885,"transactions":9,"vwap":851},"2026-05-06",-0.48,172200,{"date":887,"open":561,"high":857,"low":695,"close":561,"change":437,"percent_change":562,"volume":888,"transactions":9,"vwap":561},"2026-05-05",106200,{"date":890,"open":686,"high":705,"low":560,"close":570,"change":297,"percent_change":778,"volume":891,"transactions":9,"vwap":570},"2026-05-04",200300,{"date":893,"open":695,"high":587,"low":695,"close":686,"change":747,"percent_change":523,"volume":894,"transactions":9,"vwap":686},"2026-05-01",124000,{"date":896,"open":585,"high":686,"low":897,"close":695,"change":437,"percent_change":129,"volume":898,"transactions":9,"vwap":695},"2026-04-30",3.98,136300,{"date":900,"open":570,"high":570,"low":622,"close":633,"change":254,"percent_change":901,"volume":902,"transactions":9,"vwap":633},"2026-04-29",-1.94,176000,{"date":904,"open":669,"high":570,"low":738,"close":570,"change":643,"percent_change":725,"volume":905,"transactions":9,"vwap":570},"2026-04-28",149100,{"date":907,"open":560,"high":852,"low":650,"close":669,"change":626,"percent_change":908,"volume":909,"transactions":9,"vwap":669},"2026-04-27",-1.21,133600,{"date":911,"open":738,"high":570,"low":681,"close":570,"change":233,"percent_change":912,"volume":913,"transactions":9,"vwap":570},"2026-04-24",2.74,200000,{"date":915,"open":700,"high":763,"low":916,"close":738,"change":687,"percent_change":917,"volume":918,"transactions":9,"vwap":738},"2026-04-23",3.96,-5.87,217600,{"date":920,"open":705,"high":548,"low":547,"close":532,"change":747,"percent_change":921,"volume":922,"transactions":9,"vwap":532},"2026-04-22",0.71,158400,{"date":924,"open":788,"high":838,"low":700,"close":680,"change":359,"percent_change":925,"volume":926,"transactions":9,"vwap":680},"2026-04-21",-2.31,158500,{"date":928,"open":532,"high":821,"low":680,"close":786,"change":643,"percent_change":153,"volume":929,"transactions":9,"vwap":786},"2026-04-20",216900,{"date":931,"open":547,"high":550,"low":547,"close":764,"change":233,"percent_change":932,"volume":933,"transactions":9,"vwap":764},"2026-04-17",2.64,269200,{"date":935,"open":558,"high":559,"low":695,"close":857,"change":769,"percent_change":936,"volume":937,"transactions":9,"vwap":857},"2026-04-16",1.71,153900,{"date":939,"open":669,"high":561,"low":669,"close":558,"change":747,"percent_change":523,"volume":940,"transactions":9,"vwap":558},"2026-04-15",194600,{"date":942,"open":569,"high":570,"low":681,"close":669,"change":244,"percent_change":687,"volume":943,"transactions":9,"vwap":669},"2026-04-14",191100,{"date":945,"open":660,"high":560,"low":660,"close":695,"change":717,"percent_change":946,"volume":947,"transactions":9,"vwap":695},"2026-04-13",3.55,226900,{"date":949,"open":738,"high":738,"low":613,"close":625,"change":390,"percent_change":255,"volume":950,"transactions":9,"vwap":625},"2026-04-10",174400,{"date":952,"open":585,"high":669,"low":613,"close":681,"change":757,"percent_change":953,"volume":954,"transactions":9,"vwap":681},"2026-04-09",-1.72,237700,{"date":956,"open":650,"high":560,"low":585,"close":669,"change":551,"percent_change":957,"volume":958,"transactions":9,"vwap":669},"2026-04-08",3.3,172700,{"date":960,"open":651,"high":897,"low":595,"close":625,"change":244,"percent_change":687,"volume":961,"transactions":9,"vwap":625},"2026-04-07",198600,{"date":963,"open":916,"high":633,"low":660,"close":651,"change":244,"percent_change":687,"volume":964,"transactions":9,"vwap":651},"2026-04-06",206000,{"date":966,"open":967,"high":681,"low":30,"close":916,"change":24,"percent_change":552,"volume":968,"transactions":9,"vwap":916},"2026-04-02",3.78,292400,{"date":970,"open":606,"high":635,"low":971,"close":604,"change":263,"percent_change":263,"volume":972,"transactions":9,"vwap":604},"2026-04-01",3.81,178200,{"date":974,"open":604,"high":605,"low":975,"close":604,"change":297,"percent_change":976,"volume":977,"transactions":9,"vwap":604},"2026-03-31",3.76,0.26,235100,{"date":979,"open":967,"high":604,"low":975,"close":980,"change":769,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-30",3.83,1.86,208400,{"date":984,"open":985,"high":624,"low":986,"close":975,"change":307,"percent_change":987,"volume":988,"transactions":9,"vwap":975},"2026-03-27",3.85,3.75,-2.84,198500,{"date":990,"open":635,"high":738,"low":985,"close":733,"change":626,"percent_change":991,"volume":992,"transactions":9,"vwap":733},"2026-03-26",-1.28,183900,{"date":994,"open":636,"high":738,"low":624,"close":605,"change":452,"percent_change":995,"volume":996,"transactions":9,"vwap":605},"2026-03-25",-0.51,197500,{"date":998,"open":635,"high":636,"low":624,"close":625,"change":452,"percent_change":995,"volume":999,"transactions":9,"vwap":625},"2026-03-24",268300,{"date":1001,"open":985,"high":633,"low":985,"close":916,"change":717,"percent_change":323,"volume":1002,"transactions":9,"vwap":916},"2026-03-23",319100,{"date":1004,"open":1005,"high":604,"low":986,"close":1005,"change":350,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-20",3.82,-0.78,414200,{"date":1009,"open":733,"high":660,"low":203,"close":985,"change":390,"percent_change":1010,"volume":1011,"transactions":9,"vwap":985},"2026-03-19",-1.53,263900,{"date":1013,"open":636,"high":558,"low":606,"close":635,"change":359,"percent_change":1014,"volume":1015,"transactions":9,"vwap":635},"2026-03-18",-2.49,261600,{"date":1017,"open":897,"high":852,"low":897,"close":738,"change":747,"percent_change":1018,"volume":1019,"transactions":9,"vwap":738},"2026-03-17",0.75,267400,{"date":1021,"open":633,"high":852,"low":622,"close":897,"change":192,"percent_change":1022,"volume":1023,"transactions":9,"vwap":897},"2026-03-16",-1,282500,{"date":1025,"open":633,"high":558,"low":613,"close":585,"change":297,"percent_change":1026,"volume":1027,"transactions":9,"vwap":585},"2026-03-13",0.25,338400,{"date":1029,"open":560,"high":559,"low":738,"close":738,"change":571,"percent_change":1030,"volume":1031,"transactions":9,"vwap":738},"2026-03-12",-3.37,233500,{"date":1033,"open":559,"high":539,"low":569,"close":587,"change":350,"percent_change":1034,"volume":735,"transactions":9,"vwap":587},"2026-03-11",-0.72,{"date":1036,"open":751,"high":756,"low":852,"close":559,"change":287,"percent_change":1037,"volume":1038,"transactions":9,"vwap":559},"2026-03-10",-2.11,324300,{"date":1040,"open":1041,"high":806,"low":680,"close":751,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":751},"2026-03-09",4.42,-0.26,-5.74,555200,{"date":1046,"open":1047,"high":514,"low":787,"close":793,"change":765,"percent_change":1048,"volume":1049,"transactions":9,"vwap":793},"2026-03-06",4.78,-4.83,335700,{"date":1051,"open":451,"high":445,"low":1052,"close":1053,"change":287,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-05",4.68,4.76,-1.86,244100,{"date":1057,"open":1058,"high":1059,"low":1047,"close":1060,"change":411,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-04",4.81,4.91,4.85,1.68,157100,{"date":1064,"open":1065,"high":1058,"low":1052,"close":1066,"change":757,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-03",4.75,4.77,-1.45,280500,{"date":1070,"open":1058,"high":1059,"low":1053,"close":514,"change":747,"percent_change":1071,"volume":1072,"transactions":9,"vwap":514},"2026-03-02",0.62,329800,{"date":1074,"open":1075,"high":514,"low":817,"close":1058,"change":747,"percent_change":124,"volume":1076,"transactions":9,"vwap":1058},"2026-02-27",4.71,597200,{"date":1078,"open":1075,"high":1079,"low":1080,"close":1047,"change":134,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1047},"2026-02-26",4.79,4.67,1.92,291800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":769,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-25",4.66,4.74,4.56,4.69,1.52,237400,{"date":1092,"open":806,"high":1075,"low":530,"close":1093,"change":277,"percent_change":1005,"volume":1094,"transactions":9,"vwap":1093},"2026-02-24",4.62,281100,{"date":1096,"open":1075,"high":1097,"low":800,"close":520,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":520},"2026-02-23",4.72,-0.31,-6.51,423400,{"date":1102,"open":1080,"high":1103,"low":1104,"close":1053,"change":212,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1053},"2026-02-20",4.8,4.64,2.15,256800,{"date":1108,"open":1109,"high":1080,"low":822,"close":1085,"change":244,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1085},"2026-02-19",4.63,-0.21,254000,{"date":1113,"open":817,"high":1065,"low":805,"close":1080,"change":411,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1080},"2026-02-18",1.74,280200,{"date":1117,"open":1086,"high":1065,"low":812,"close":1118,"change":739,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-17",4.59,-3.16,321200,{"date":1122,"open":1087,"high":1066,"low":798,"close":1086,"change":17,"percent_change":651,"volume":1123,"transactions":9,"vwap":1086},"2026-02-13",645700,{"date":1125,"open":1126,"high":1126,"low":806,"close":1087,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1087},"2026-02-12",4.73,-0.17,-3.59,481300,{"date":1131,"open":286,"high":242,"low":1132,"close":1126,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1126},"2026-02-11",4.7,-0.42,-8.16,507300,{"date":1137,"open":367,"high":243,"low":346,"close":357,"change":757,"percent_change":1138,"volume":1139,"transactions":9,"vwap":357},"2026-02-10",-1.34,382800,{"date":1141,"open":229,"high":243,"low":346,"close":367,"change":452,"percent_change":1142,"volume":1143,"transactions":9,"vwap":367},"2026-02-09",-0.38,447600,{"date":1145,"open":285,"high":253,"low":357,"close":242,"change":717,"percent_change":1146,"volume":1147,"transactions":9,"vwap":242},"2026-02-06",2.75,330100,{"date":1149,"open":243,"high":1150,"low":349,"close":374,"change":245,"percent_change":1128,"volume":1151,"transactions":9,"vwap":374},"2026-02-05",5.29,318900,{"date":1153,"open":1154,"high":1155,"low":296,"close":1150,"change":420,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1150},"2026-02-04",5.46,5.54,-2.22,426200,{"date":1159,"open":1160,"high":1160,"low":315,"close":304,"change":1098,"percent_change":1161,"volume":1162,"transactions":9,"vwap":304},"2026-02-03",5.71,-5.42,394900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-02",5.56,5.84,5.55,5.72,0.15,2.69,195200,{"date":1173,"open":211,"high":21,"low":211,"close":201,"change":452,"percent_change":1174,"volume":1175,"transactions":9,"vwap":201},"2026-01-30",-0.36,218500,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":674,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-29",5.76,5.49,5.59,-2.78,232000,{"date":1184,"open":1185,"high":22,"low":1186,"close":1186,"change":263,"percent_change":263,"volume":1187,"transactions":9,"vwap":1186},"2026-01-28",5.78,5.75,243000,{"date":1189,"open":1190,"high":1185,"low":1191,"close":1186,"change":747,"percent_change":607,"volume":1192,"transactions":9,"vwap":1186},"2026-01-27",5.69,5.67,194900,{"date":1194,"open":1195,"high":1185,"low":1196,"close":1168,"change":212,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1168},"2026-01-26",5.63,5.61,1.78,320500,{"date":1200,"open":23,"high":1201,"low":1202,"close":1203,"change":626,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-23",5.73,5.6,5.62,-0.88,230300,{"date":1207,"open":1191,"high":1160,"low":1202,"close":1191,"change":437,"percent_change":921,"volume":1208,"transactions":9,"vwap":1191},"2026-01-22",383200,{"date":1210,"open":21,"high":1211,"low":209,"close":1195,"change":643,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1195},"2026-01-21",5.68,0.9,438000,{"date":1215,"open":1216,"high":1216,"low":1167,"close":199,"change":1098,"percent_change":1217,"volume":1218,"transactions":9,"vwap":199},"2026-01-20",5.85,-5.26,452700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":245,"percent_change":878,"volume":1225,"transactions":9,"vwap":1224},"2026-01-16",6.11,6.15,5.88,5.89,255700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":263,"percent_change":263,"volume":1232,"transactions":9,"vwap":1231},"2026-01-15",6.06,6.14,5.99,6.08,296800,{"date":1234,"open":1230,"high":1235,"low":1230,"close":1231,"change":134,"percent_change":729,"volume":1236,"transactions":9,"vwap":1231},"2026-01-14",6.13,146400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1230,"change":350,"percent_change":734,"volume":1242,"transactions":9,"vwap":1230},"2026-01-13",6.02,6.12,5.94,225600,{"date":1244,"open":1223,"high":1245,"low":1246,"close":1239,"change":24,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1239},"2026-01-12",6.05,5.79,2.03,249500,{"date":1250,"open":1251,"high":1230,"low":20,"close":22,"change":626,"percent_change":1252,"volume":1253,"transactions":9,"vwap":22},"2026-01-09",5.95,-0.84,204300,{"date":1255,"open":20,"high":1256,"low":1246,"close":1251,"change":551,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1251},"2026-01-08",6.03,2.23,300500,{"date":1260,"open":1261,"high":1261,"low":1211,"close":20,"change":626,"percent_change":1262,"volume":1263,"transactions":9,"vwap":20},"2026-01-07",5.87,-0.85,317700,{"date":1265,"open":1266,"high":1223,"low":1186,"close":1261,"change":263,"percent_change":263,"volume":1267,"transactions":9,"vwap":1261},"2026-01-06",5.86,193300,{"date":1269,"open":1180,"high":1251,"low":201,"close":1261,"change":1270,"percent_change":321,"volume":1271,"transactions":9,"vwap":1261},"2026-01-05",0.29,405800,{"date":1273,"open":1246,"high":20,"low":1274,"close":199,"change":467,"percent_change":1275,"volume":1276,"transactions":9,"vwap":199},"2026-01-02",5.52,-3.46,289500,{"date":1278,"open":1178,"high":20,"low":1201,"close":1185,"change":460,"percent_change":119,"volume":1279,"transactions":9,"vwap":1185},"2025-12-31",191200,{"date":1281,"open":1245,"high":1245,"low":202,"close":1178,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1178},"2025-12-30",-0.3,-4.95,290700,{"date":1286,"open":1251,"high":1287,"low":22,"close":1228,"change":717,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1228},"2025-12-29",6.07,2.36,403500,{"date":1291,"open":1251,"high":1292,"low":1223,"close":1293,"change":244,"percent_change":1127,"volume":1294,"transactions":9,"vwap":1293},"2025-12-26",5.97,5.92,135900,{"date":1296,"open":1292,"high":1292,"low":1216,"close":1297,"change":244,"percent_change":1127,"volume":1298,"transactions":9,"vwap":1297},"2025-12-24",5.93,126200,{"date":1300,"open":1223,"high":1301,"low":1261,"close":1241,"change":437,"percent_change":1302,"volume":790,"transactions":9,"vwap":1241},"2025-12-23",5.98,0.68,{"date":1304,"open":1292,"high":1305,"low":1223,"close":22,"change":452,"percent_change":144,"volume":1306,"transactions":9,"vwap":22},"2025-12-22",6,253600,{"date":1308,"open":1292,"high":1230,"low":1224,"close":1293,"change":626,"percent_change":1252,"volume":1309,"transactions":9,"vwap":1293},"2025-12-19",387600,{"date":1311,"open":22,"high":1305,"low":1261,"close":1292,"change":24,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1292},"2025-12-18",2.05,220900,{"date":1315,"open":1305,"high":1245,"low":1216,"close":1216,"change":674,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1216},"2025-12-17",-2.66,158100,{"date":1319,"open":1301,"high":1231,"low":1292,"close":1320,"change":747,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-16",6.01,0.5,255500,{"date":1324,"open":1251,"high":1320,"low":1216,"close":1301,"change":757,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1301},"2025-12-15",-1.16,557300,{"date":1328,"open":1256,"high":1329,"low":1320,"close":1245,"change":643,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1245},"2025-12-12",6.18,0.83,397100,{"date":1333,"open":1231,"high":1240,"low":1292,"close":1305,"change":359,"percent_change":758,"volume":1334,"transactions":9,"vwap":1305},"2025-12-11",553600,{"date":1336,"open":1256,"high":1240,"low":1251,"close":1337,"change":222,"percent_change":129,"volume":1338,"transactions":9,"vwap":1337},"2025-12-10",6.1,794500,{"date":1340,"open":1251,"high":1245,"low":1341,"close":1342,"change":212,"percent_change":1061,"volume":1343,"transactions":9,"vwap":1342},"2025-12-09",5.91,6.04,416800,{"date":1345,"open":1245,"high":1245,"low":1266,"close":1241,"change":350,"percent_change":734,"volume":1346,"transactions":9,"vwap":1241},"2025-12-08",432200,{"date":1348,"open":23,"high":1301,"low":23,"close":1292,"change":170,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1292},"2025-12-05",3.47,342000,{"date":1352,"open":1353,"high":1354,"low":1202,"close":189,"change":24,"percent_change":84,"volume":1355,"transactions":9,"vwap":189},"2025-12-04",5.66,5.83,296300,{"date":1357,"open":211,"high":1190,"low":1358,"close":1359,"change":670,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-03",5.5,5.65,2.91,403900,{"date":1363,"open":251,"high":1155,"low":262,"close":1179,"change":277,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1179},"2025-12-02",3.2,216400,{"date":1367,"open":315,"high":304,"low":296,"close":314,"change":390,"percent_change":1368,"volume":1369,"transactions":9,"vwap":314},"2025-12-01",-1.12,218700,{"date":1371,"open":262,"high":251,"low":1372,"close":315,"change":747,"percent_change":104,"volume":1373,"transactions":9,"vwap":315},"2025-11-28",5.31,122700,{"date":1375,"open":1150,"high":315,"low":253,"close":262,"change":222,"percent_change":1376,"volume":1377,"transactions":9,"vwap":262},"2025-11-26",1.13,194500,{"date":1379,"open":296,"high":262,"low":242,"close":1150,"change":643,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1150},"2025-11-25",0.95,147100,{"date":1383,"open":285,"high":296,"low":374,"close":242,"change":233,"percent_change":1384,"volume":1385,"transactions":9,"vwap":242},"2025-11-24",2.14,159600,{"date":1387,"open":521,"high":367,"low":521,"close":375,"change":24,"percent_change":1388,"volume":918,"transactions":9,"vwap":375},"2025-11-21",2.4,{"date":1390,"open":285,"high":488,"low":383,"close":521,"change":359,"percent_change":1391,"volume":1392,"transactions":9,"vwap":521},"2025-11-20",-1.96,258100,{"date":1394,"open":375,"high":367,"low":374,"close":482,"change":350,"percent_change":1395,"volume":1396,"transactions":9,"vwap":482},"2025-11-19",-0.58,142200,{"date":1398,"open":340,"high":276,"low":340,"close":1399,"change":263,"percent_change":263,"volume":1400,"transactions":9,"vwap":1399},"2025-11-18",5.14,203400,{"date":1402,"open":367,"high":1372,"low":330,"close":1399,"change":307,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1399},"2025-11-17",-2.1,298400,{"date":1406,"open":286,"high":243,"low":482,"close":488,"change":263,"percent_change":263,"volume":1407,"transactions":9,"vwap":488},"2025-11-14",188700,{"date":1409,"open":209,"high":209,"low":286,"close":488,"change":674,"percent_change":1410,"volume":1404,"transactions":9,"vwap":488},"2025-11-13",-2.96,{"date":1412,"open":240,"high":209,"low":229,"close":304,"change":75,"percent_change":633,"volume":1413,"transactions":9,"vwap":304},"2025-11-12",301100,{"date":1415,"open":285,"high":240,"low":357,"close":321,"change":263,"percent_change":263,"volume":1416,"transactions":9,"vwap":321},"2025-11-11",289100,{"date":1418,"open":240,"high":240,"low":337,"close":321,"change":626,"percent_change":1419,"volume":1420,"transactions":9,"vwap":321},"2025-11-10",-0.95,403800,{"date":1422,"open":202,"high":202,"low":276,"close":488,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":488},"2025-11-07",-0.54,-9.33,565400,{"date":1427,"open":1261,"high":1224,"low":1195,"close":1246,"change":390,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1246},"2025-11-06",-1.03,247200,{"date":1431,"open":22,"high":1432,"low":1246,"close":1216,"change":390,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1216},"2025-11-05",5.96,-1.02,285000,{"date":1436,"open":1228,"high":29,"low":1166,"close":1341,"change":674,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1341},"2025-11-04",-2.64,608100,{"date":1440,"open":1224,"high":1441,"low":20,"close":1287,"change":104,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1287},"2025-11-03",6.43,10.16,589200,{"date":1445,"open":1179,"high":1155,"low":210,"close":1446,"change":437,"percent_change":109,"volume":814,"transactions":9,"vwap":1446},"2025-10-31",5.51,{"date":1448,"open":1274,"high":1203,"low":1449,"close":1449,"change":390,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-10-30",5.47,-1.08,171900,{"date":1453,"open":1359,"high":1191,"low":315,"close":211,"change":571,"percent_change":1454,"volume":1455,"transactions":9,"vwap":211},"2025-10-29",-2.47,338700,{"date":1457,"open":1202,"high":1186,"low":1167,"close":1191,"change":134,"percent_change":412,"volume":1458,"transactions":9,"vwap":1191},"2025-10-28",170500,{"date":1460,"open":1168,"high":1168,"low":1165,"close":199,"change":359,"percent_change":1461,"volume":1462,"transactions":9,"vwap":199},"2025-10-27",-1.76,268500,{"date":1464,"open":1202,"high":1168,"low":1202,"close":1211,"change":24,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1211},"2025-10-24",2.16,128400,{"date":1468,"open":1155,"high":1202,"low":1154,"close":1165,"change":222,"percent_change":1469,"volume":766,"transactions":9,"vwap":1165},"2025-10-23",1.09,{"date":1471,"open":199,"high":1195,"low":304,"close":1358,"change":420,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1358},"2025-10-22",-2.14,178100,{"date":1475,"open":1196,"high":1190,"low":1165,"close":1203,"change":244,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1203},"2025-10-21",-0.18,186300,{"date":1479,"open":1179,"high":21,"low":1179,"close":1195,"change":75,"percent_change":733,"volume":1480,"transactions":9,"vwap":1195},"2025-10-20",163400,{"date":1482,"open":269,"high":1446,"low":251,"close":269,"change":350,"percent_change":1483,"volume":1484,"transactions":9,"vwap":269},"2025-10-17",-0.55,201700,{"date":1486,"open":201,"high":1196,"low":209,"close":305,"change":858,"percent_change":1487,"volume":1488,"transactions":9,"vwap":305},"2025-10-16",-2.33,261100,{"date":1490,"open":1491,"high":199,"low":1449,"close":199,"change":24,"percent_change":1492,"volume":1493,"transactions":9,"vwap":199},"2025-10-15",5.48,2.2,189100,{"date":1495,"open":488,"high":1274,"low":321,"close":1154,"change":24,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1154},"2025-10-14",2.25,233300,{"date":1499,"open":232,"high":211,"low":285,"close":261,"change":411,"percent_change":1089,"volume":1500,"transactions":9,"vwap":261},"2025-10-13",295900,{"date":1502,"open":1167,"high":1202,"low":242,"close":243,"change":1042,"percent_change":1503,"volume":1504,"transactions":9,"vwap":243},"2025-10-10",-4.71,312700,{"date":1506,"open":1191,"high":1211,"low":304,"close":1274,"change":739,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1274},"2025-10-09",-2.65,345000,{"date":1510,"open":23,"high":1160,"low":1202,"close":1191,"change":222,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1191},"2025-10-08",1.07,203800,{"date":1514,"open":1359,"high":1168,"low":1167,"close":1196,"change":350,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1196},"2025-10-07",-0.53,139600,{"date":1518,"open":1185,"high":1223,"low":1195,"close":21,"change":858,"percent_change":828,"volume":662,"transactions":9,"vwap":21},"2025-10-06",{"date":1520,"open":23,"high":1521,"low":23,"close":189,"change":24,"percent_change":84,"volume":1522,"transactions":9,"vwap":189},"2025-10-03",5.81,160000,{"date":1524,"open":1251,"high":1251,"low":1155,"close":1359,"change":858,"percent_change":828,"volume":1525,"transactions":9,"vwap":1359},"2025-10-02",182900,{"date":1527,"open":23,"high":1223,"low":1190,"close":1185,"change":747,"percent_change":607,"volume":1528,"transactions":9,"vwap":1185},"2025-10-01",214100,{"date":1530,"open":1191,"high":1185,"low":21,"close":1186,"change":134,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1186},"2025-09-30",1.59,193500,{"date":1534,"open":1305,"high":1320,"low":21,"close":1353,"change":1098,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1353},"2025-09-29",-5.19,368700,{"date":1538,"open":1178,"high":1292,"low":1211,"close":1292,"change":75,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1292},"2025-09-26",3.65,310800,{"date":1542,"open":23,"high":1185,"low":21,"close":1178,"change":643,"percent_change":165,"volume":1543,"transactions":9,"vwap":1178},"2025-09-25",236000,{"date":1545,"open":23,"high":1186,"low":201,"close":1160,"change":769,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1160},"2025-09-24",1.24,282000,{"date":1549,"open":1353,"high":1190,"low":1167,"close":21,"change":460,"percent_change":1550,"volume":1551,"transactions":9,"vwap":21},"2025-09-23",0.36,276800,{"date":1553,"open":315,"high":1211,"low":314,"close":1203,"change":778,"percent_change":832,"volume":1554,"transactions":9,"vwap":1203},"2025-09-22",339400,{"date":1556,"open":211,"high":1202,"low":240,"close":315,"change":674,"percent_change":1557,"volume":1558,"transactions":9,"vwap":315},"2025-09-19",-2.89,443800,{"date":1560,"open":230,"high":1180,"low":304,"close":1155,"change":670,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1155},"2025-09-18",2.97,215700,{"date":1564,"open":1372,"high":1155,"low":1372,"close":315,"change":643,"percent_change":1565,"volume":1566,"transactions":9,"vwap":315},"2025-09-17",0.94,278700,{"date":1568,"open":262,"high":315,"low":296,"close":294,"change":350,"percent_change":1569,"volume":1570,"transactions":9,"vwap":294},"2025-09-16",-0.56,122100,{"date":1572,"open":321,"high":315,"low":285,"close":219,"change":24,"percent_change":1573,"volume":1253,"transactions":9,"vwap":219},"2025-09-15",2.29,{"date":1575,"open":367,"high":240,"low":286,"close":242,"change":263,"percent_change":263,"volume":1576,"transactions":9,"vwap":242},"2025-09-12",149800,{"date":1578,"open":286,"high":488,"low":357,"close":242,"change":747,"percent_change":1579,"volume":1580,"transactions":9,"vwap":242},"2025-09-11",0.58,282900,{"date":1582,"open":382,"high":367,"low":374,"close":229,"change":222,"percent_change":153,"volume":1583,"transactions":9,"vwap":229},"2025-09-10",217400,{"date":1585,"open":229,"high":1150,"low":1399,"close":357,"change":287,"percent_change":953,"volume":1586,"transactions":9,"vwap":357},"2025-09-09",126600,{"date":1588,"open":488,"high":296,"low":482,"close":242,"change":263,"percent_change":263,"volume":1589,"transactions":9,"vwap":242},"2025-09-08",250500,{"date":1591,"open":488,"high":240,"low":1399,"close":242,"change":626,"percent_change":1419,"volume":1592,"transactions":9,"vwap":242},"2025-09-05",192700,{"date":1594,"open":285,"high":1150,"low":357,"close":1150,"change":24,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1150},"2025-09-04",2.32,167600,{"date":1598,"open":375,"high":242,"low":375,"close":489,"change":297,"percent_change":298,"volume":1599,"transactions":9,"vwap":489},"2025-09-03",186700,{"date":1601,"open":330,"high":321,"low":346,"close":382,"change":244,"percent_change":245,"volume":1175,"transactions":9,"vwap":382},"2025-09-02",{"date":1603,"open":231,"high":286,"low":346,"close":489,"change":643,"percent_change":1604,"volume":1605,"transactions":9,"vwap":489},"2025-08-29",0.98,161700,{"date":1607,"open":358,"high":375,"low":444,"close":231,"change":670,"percent_change":1608,"volume":1609,"transactions":9,"vwap":231},"2025-08-28",3.23,168300,{"date":1611,"open":459,"high":337,"low":83,"close":419,"change":192,"percent_change":90,"volume":1612,"transactions":9,"vwap":419},"2025-08-27",99000,{"date":1614,"open":337,"high":375,"low":358,"close":358,"change":390,"percent_change":1615,"volume":1616,"transactions":9,"vwap":358},"2025-08-26",-1.19,177000,{"date":1618,"open":337,"high":357,"low":358,"close":349,"change":747,"percent_change":1619,"volume":1620,"transactions":9,"vwap":349},"2025-08-25",0.6,225800,{"date":1622,"open":1623,"high":340,"low":1623,"close":384,"change":1624,"percent_change":805,"volume":1171,"transactions":9,"vwap":384},"2025-08-22",4.82,0.22,{"date":1626,"open":451,"high":1627,"low":1058,"close":1058,"change":192,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1058},"2025-08-21",4.9,-0.82,130500,{"date":1631,"open":1060,"high":1632,"low":1066,"close":1060,"change":263,"percent_change":263,"volume":1633,"transactions":9,"vwap":1060},"2025-08-20",4.87,160500,{"date":1635,"open":1636,"high":427,"low":1058,"close":1060,"change":192,"percent_change":1628,"volume":1637,"transactions":9,"vwap":1060},"2025-08-19",4.88,186000,{"date":1639,"open":1632,"high":337,"low":1632,"close":418,"change":747,"percent_change":1071,"volume":1640,"transactions":9,"vwap":418},"2025-08-18",174700,{"date":1642,"open":383,"high":444,"low":1060,"close":1643,"change":307,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-08-15",4.86,-2.21,193100,{"date":1647,"open":521,"high":384,"low":410,"close":427,"change":757,"percent_change":1648,"volume":1649,"transactions":9,"vwap":427},"2025-08-14",-1.39,167200,{"date":1651,"open":340,"high":231,"low":83,"close":337,"change":297,"percent_change":170,"volume":1652,"transactions":9,"vwap":337},"2025-08-13",349700,{"date":1654,"open":1065,"high":366,"low":1065,"close":384,"change":1270,"percent_change":1240,"volume":1655,"transactions":9,"vwap":384},"2025-08-12",439800,{"date":1657,"open":1658,"high":1632,"low":1118,"close":1086,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1086},"2025-08-11",4.6,0.3,6.76,688400,{"date":1663,"open":700,"high":799,"low":852,"close":787,"change":778,"percent_change":1160,"volume":1664,"transactions":9,"vwap":787},"2025-08-08",467000,{"date":1666,"open":686,"high":827,"low":681,"close":586,"change":350,"percent_change":774,"volume":1667,"transactions":9,"vwap":586},"2025-08-07",564400,{"date":1669,"open":700,"high":705,"low":561,"close":680,"change":244,"percent_change":91,"volume":1670,"transactions":9,"vwap":680},"2025-08-06",280700,{"date":1672,"open":786,"high":821,"low":700,"close":763,"change":626,"percent_change":391,"volume":1673,"transactions":9,"vwap":763},"2025-08-05",370500,{"date":1675,"open":586,"high":756,"low":561,"close":550,"change":134,"percent_change":1384,"volume":1676,"transactions":9,"vwap":550},"2025-08-04",203900,{"date":1678,"open":764,"high":550,"low":857,"close":586,"change":307,"percent_change":1679,"volume":1680,"transactions":9,"vwap":586},"2025-08-01",-2.55,248000,{"date":1682,"open":751,"high":837,"low":751,"close":756,"change":263,"percent_change":263,"volume":1683,"transactions":9,"vwap":756},"2025-07-31",187000,{"date":1685,"open":821,"high":800,"low":550,"close":756,"change":350,"percent_change":1686,"volume":1687,"transactions":9,"vwap":756},"2025-07-30",-0.69,127100,{"date":1689,"open":812,"high":1658,"low":547,"close":788,"change":1110,"percent_change":1690,"volume":1691,"transactions":9,"vwap":788},"2025-07-29",-4.62,324400,{"date":1693,"open":822,"high":805,"low":798,"close":822,"change":460,"percent_change":801,"volume":1694,"transactions":9,"vwap":822},"2025-07-28",157300,{"date":1696,"open":1093,"high":1104,"low":798,"close":793,"change":452,"percent_change":813,"volume":1697,"transactions":9,"vwap":793},"2025-07-25",133000,{"date":1699,"open":1104,"high":1085,"low":811,"close":822,"change":571,"percent_change":1700,"volume":1701,"transactions":9,"vwap":822},"2025-07-24",-2.99,195100,{"date":1703,"open":805,"high":1088,"low":793,"close":1088,"change":670,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1088},"2025-07-23",3.53,148700,{"date":1707,"open":1088,"high":1097,"low":798,"close":793,"change":571,"percent_change":1708,"volume":1709,"transactions":9,"vwap":793},"2025-07-22",-3,308800,{"date":1711,"open":1052,"high":1079,"low":1712,"close":1080,"change":297,"percent_change":75,"volume":1713,"transactions":9,"vwap":1080},"2025-07-21",4.65,178300,{"date":1715,"open":1097,"high":1065,"low":1712,"close":1085,"change":452,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1085},"2025-07-18",-0.43,117200,{"date":1719,"open":1086,"high":1047,"low":1080,"close":1052,"change":390,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1052},"2025-07-17",-1.27,147900,{"date":1723,"open":451,"high":451,"low":1132,"close":1086,"change":192,"percent_change":1252,"volume":1724,"transactions":9,"vwap":1086},"2025-07-16",202800,{"date":1726,"open":1627,"high":410,"low":1053,"close":1047,"change":254,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1047},"2025-07-15",-1.65,221400,{"date":1730,"open":1623,"high":1636,"low":1079,"close":1643,"change":643,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1643},"2025-07-14",1.04,197300,{"date":1734,"open":358,"high":358,"low":1103,"close":1058,"change":765,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1058},"2025-07-11",-4.56,211100,{"date":1738,"open":384,"high":482,"low":358,"close":337,"change":263,"percent_change":263,"volume":1739,"transactions":9,"vwap":337},"2025-07-10",188800,{"date":1741,"open":367,"high":276,"low":444,"close":337,"change":1127,"percent_change":1742,"volume":1743,"transactions":9,"vwap":337},"2025-07-09",-3.26,247900,{"date":1745,"open":444,"high":296,"low":444,"close":229,"change":75,"percent_change":586,"volume":1746,"transactions":9,"vwap":229},"2025-07-08",324100,{"date":1748,"open":357,"high":285,"low":383,"close":358,"change":307,"percent_change":1749,"volume":1750,"transactions":9,"vwap":358},"2025-07-07",-2.15,453500,{"date":1752,"open":521,"high":357,"low":358,"close":482,"change":24,"percent_change":1388,"volume":1753,"transactions":9,"vwap":482},"2025-07-03",231100,{"date":1755,"open":1103,"high":358,"low":1066,"close":444,"change":298,"percent_change":916,"volume":1756,"transactions":9,"vwap":444},"2025-07-02",396100,{"date":1758,"open":1623,"high":1632,"low":1097,"close":1103,"change":263,"percent_change":263,"volume":1759,"transactions":9,"vwap":1103},"2025-07-01",280800,{"date":1761,"open":1075,"high":1623,"low":1093,"close":1103,"change":1169,"percent_change":1608,"volume":1762,"transactions":9,"vwap":1103},"2025-06-30",332700,{"date":1764,"open":1104,"high":1080,"low":817,"close":1712,"change":747,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1712},"2025-06-27",0.65,457400,{"date":1768,"open":1052,"high":1053,"low":817,"close":1093,"change":390,"percent_change":991,"volume":1769,"transactions":9,"vwap":1093},"2025-06-26",205300,{"date":1771,"open":1047,"high":1079,"low":1085,"close":1052,"change":757,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1052},"2025-06-25",-1.47,203600,{"date":1775,"open":1097,"high":1053,"low":1109,"close":1065,"change":769,"percent_change":729,"volume":1776,"transactions":9,"vwap":1065},"2025-06-24",131500,{"date":1778,"open":793,"high":1052,"low":793,"close":1052,"change":551,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1052},"2025-06-23",2.86,155600,{"date":1782,"open":1066,"high":1079,"low":807,"close":822,"change":245,"percent_change":1783,"volume":1784,"transactions":9,"vwap":822},"2025-06-20",-4.01,229400,{"date":1786,"open":1047,"high":1623,"low":1097,"close":1086,"change":244,"percent_change":1110,"volume":1787,"transactions":9,"vwap":1086},"2025-06-18",150400,{"date":1789,"open":1065,"high":451,"low":1065,"close":1065,"change":452,"percent_change":1133,"volume":1790,"transactions":9,"vwap":1065},"2025-06-17",96900,{"date":1792,"open":1065,"high":1623,"low":1065,"close":1066,"change":437,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1066},"2025-06-16",0.85,94400,{"date":1796,"open":1066,"high":1103,"low":1075,"close":1126,"change":626,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1126},"2025-06-13",-1.05,107200,{"date":1800,"open":1623,"high":1623,"low":1053,"close":1047,"change":192,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1047},"2025-06-12",-0.83,116600,{"date":1804,"open":1103,"high":1632,"low":1066,"close":1623,"change":244,"percent_change":1110,"volume":1805,"transactions":9,"vwap":1623},"2025-06-11",255900,{"date":1807,"open":1132,"high":514,"low":1132,"close":451,"change":551,"percent_change":1808,"volume":1809,"transactions":9,"vwap":451},"2025-06-10",2.77,109100,{"date":1811,"open":1060,"high":1060,"low":1088,"close":1132,"change":420,"percent_change":1014,"volume":1812,"transactions":9,"vwap":1132},"2025-06-09",180500,{"date":1814,"open":1075,"high":1060,"low":1080,"close":1623,"change":233,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1623},"2025-06-06",2.34,192900,{"date":1818,"open":1075,"high":1086,"low":1712,"close":1075,"change":460,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1075},"2025-06-05",0.43,191600,{"date":1822,"open":1060,"high":1060,"low":1104,"close":1088,"change":674,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1088},"2025-06-04",-3.3,272700,{"date":1826,"open":451,"high":418,"low":1053,"close":1060,"change":460,"percent_change":461,"volume":1827,"transactions":9,"vwap":1060},"2025-06-03",295600,{"date":1829,"open":1097,"high":1643,"low":1052,"close":451,"change":233,"percent_change":1830,"volume":891,"transactions":9,"vwap":451},"2025-06-02",2.33,{"date":1832,"open":1097,"high":1079,"low":1658,"close":1097,"change":437,"percent_change":1793,"volume":1833,"transactions":9,"vwap":1097},"2025-05-30",116000,{"date":1835,"open":1132,"high":1126,"low":1093,"close":1052,"change":263,"percent_change":263,"volume":1836,"transactions":9,"vwap":1052},"2025-05-29",106500,{"date":1838,"open":514,"high":1632,"low":1085,"close":1052,"change":739,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1052},"2025-05-28",-3.11,145500,{"date":1842,"open":1085,"high":514,"low":1712,"close":451,"change":1624,"percent_change":1066,"volume":1843,"transactions":9,"vwap":451},"2025-05-27",294400,{"date":1845,"open":1075,"high":1065,"low":799,"close":817,"change":254,"percent_change":1846,"volume":1847,"transactions":9,"vwap":817},"2025-05-23",-1.71,182600,{"date":1849,"open":1126,"high":451,"low":1088,"close":1088,"change":757,"percent_change":1772,"volume":1850,"transactions":9,"vwap":1088},"2025-05-22",184200,{"date":1852,"open":1103,"high":514,"low":1086,"close":1053,"change":254,"percent_change":1727,"volume":1853,"transactions":9,"vwap":1053},"2025-05-21",139200,{"date":1855,"open":1065,"high":1636,"low":1097,"close":514,"change":212,"percent_change":25,"volume":1856,"transactions":9,"vwap":514},"2025-05-20",174100,{"date":1858,"open":1059,"high":435,"low":1052,"close":1086,"change":674,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1086},"2025-05-19",-3.27,246000,{"date":1862,"open":451,"high":366,"low":451,"close":1627,"change":212,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1627},"2025-05-16",2.08,488700,{"date":1866,"open":83,"high":419,"low":1053,"close":1103,"change":739,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1103},"2025-05-15",-3.03,362100,{"date":1870,"open":1060,"high":383,"low":1058,"close":83,"change":551,"percent_change":1871,"volume":1872,"transactions":9,"vwap":83},"2025-05-14",2.7,271900,{"date":1874,"open":418,"high":418,"low":1126,"close":1623,"change":460,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1623},"2025-05-13",0.42,214600,{"date":1878,"open":1066,"high":1643,"low":1080,"close":1103,"change":670,"percent_change":718,"volume":1879,"transactions":9,"vwap":1103},"2025-05-12",572700,{"date":1881,"open":851,"high":1052,"low":669,"close":1104,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1104},"2025-05-09",0.64,16,568700,{"date":1886,"open":916,"high":738,"low":613,"close":681,"change":643,"percent_change":1887,"volume":1888,"transactions":9,"vwap":681},"2025-05-08",1.27,142900,{"date":1890,"open":622,"high":585,"low":635,"close":651,"change":452,"percent_change":734,"volume":1891,"transactions":9,"vwap":651},"2025-05-07",85900,{"date":1893,"open":606,"high":679,"low":604,"close":622,"change":212,"percent_change":1894,"volume":1895,"transactions":9,"vwap":622},"2025-05-06",2.58,111700,{"date":1897,"open":625,"high":625,"low":980,"close":733,"change":350,"percent_change":1898,"volume":1899,"transactions":9,"vwap":733},"2025-05-05",-0.77,92600,{"date":1901,"open":980,"high":660,"low":980,"close":595,"change":212,"percent_change":1902,"volume":1903,"transactions":9,"vwap":595},"2025-05-02",2.63,79300,{"date":1905,"open":733,"high":613,"low":203,"close":203,"change":254,"percent_change":1906,"volume":1907,"transactions":9,"vwap":203},"2025-05-01",-2.06,79600,{"date":1909,"open":604,"high":660,"low":986,"close":624,"change":437,"percent_change":1731,"volume":1910,"transactions":9,"vwap":624},"2025-04-30",125100,{"date":1912,"open":1913,"high":595,"low":1913,"close":604,"change":17,"percent_change":410,"volume":1396,"transactions":9,"vwap":604},"2025-04-29",3.63,{"date":1915,"open":1913,"high":1916,"low":1917,"close":323,"change":747,"percent_change":1330,"volume":1918,"transactions":9,"vwap":323},"2025-04-28",3.71,3.61,66900,{"date":1920,"open":1539,"high":1921,"low":180,"close":1913,"change":192,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1913},"2025-04-25",3.69,-1.09,56000,{"date":1925,"open":1926,"high":986,"low":323,"close":1927,"change":263,"percent_change":263,"volume":1928,"transactions":9,"vwap":1927},"2025-04-24",3.68,3.67,79000,{"date":184,"open":1926,"high":1930,"low":323,"close":1927,"change":244,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1927},3.79,-0.27,80000]