[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDI":3,"homepage-market-summary":30,"stock-historical-RDI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDI","2026-10-07",{"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},"Reading International, Inc Class A Common Stock","Nasdaq",null,"SERVICES-MOTION PICTURE THEATERS","Reading International Inc is a diversified company, engaged in the development, ownership, and operation of multiplex cinemas and retail and commercial real estate in the United States, Australia, and New Zealand. It operates through two segments: the Cinema segment includes Reading Cinemas, Angelika Film Center, Consolidated Theatres, and City Cinemas; the Real Estate segment includes real estate development and the rental or licensing of retail, commercial and live theater assets.","2,005","Culver City, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.82,1.8,1.845,1.83,-0.01,-0.55,5494.600127,119,1.8242,2.41,0.94,76088.47032464542,59.9,8978,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},64939,23702806.051486,42.19,"2025-04-25",[182,183,190,200,210,218,226,237,245,252,260,267,274,279,287,295,302,311,318,327,335,345,353,361,370,380,386,393,399,406,414,423,432,442,450,457,465,475,484,492,501,509,519,526,535,541,550,556,563,569,575,584,591,597,604,610,617,625,631,636,643,648,654,658,663,667,671,676,681,684,689,694,697,700,703,706,710,713,717,720,724,728,732,736,742,748,753,756,761,763,767,771,775,782,786,791,795,798,802,806,810,813,816,819,822,825,829,832,836,839,843,847,850,854,858,861,864,867,871,875,878,882,886,890,893,896,900,904,907,911,914,918,922,926,930,934,938,940,944,948,952,956,959,962,966,969,973,977,981,986,989,993,997,1000,1004,1007,1011,1013,1017,1021,1024,1027,1031,1033,1037,1041,1044,1048,1052,1055,1058,1061,1064,1067,1070,1074,1076,1079,1082,1085,1089,1092,1095,1099,1102,1105,1108,1111,1114,1118,1121,1124,1128,1132,1135,1139,1142,1145,1148,1152,1156,1159,1162,1165,1169,1173,1176,1180,1183,1187,1191,1195,1199,1202,1205,1207,1211,1214,1218,1222,1226,1230,1234,1238,1242,1246,1249,1253,1257,1261,1266,1268,1271,1275,1278,1281,1285,1288,1291,1294,1297,1299,1302,1306,1310,1313,1316,1319,1322,1326,1330,1334,1339,1343,1347,1349,1352,1356,1360,1362,1367,1372,1376,1379,1382,1386,1389,1392,1395,1398,1402,1405,1409,1413,1415,1419,1422,1425,1428,1430,1433,1437,1441,1445,1448,1452,1456,1459,1463,1467,1470,1473,1477,1481,1484,1486,1490,1493,1496,1500,1502,1505,1508,1511,1514,1518,1521,1523,1526,1530,1533,1537,1540,1542,1545,1548,1551,1555,1559,1563,1566,1569,1573,1577,1580,1584,1586,1589,1593,1596,1600,1603,1607,1611,1615,1617,1619,1623,1625,1629,1632,1634,1636,1639,1642,1646,1649,1652,1654,1656,1660,1664,1668,1670,1672,1674,1676,1679,1683,1687,1691,1694,1696,1699,1702],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":185,"low":17,"close":19,"change":145,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",1.84,-1.08,36565.6384,150,1.8273,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",1.93,1.98,1.85,-0.115,-5.85,24033.8702,226,1.9052,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",1.91,2.06,1.965,0.055,2.88,39504.8702,552,1.9904,{"date":211,"open":19,"high":212,"low":19,"close":202,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.9799,0.06,3.24,32264.51881,202,1.8946,{"date":219,"open":220,"high":193,"low":17,"close":194,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",1.94,-0.14,-7.04,43829.9573,345,1.8668,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",2,2.03,1.95,1.99,0.02,1.02,31409.938825,433,1.9862,{"date":238,"open":193,"high":239,"low":230,"close":240,"change":145,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",2.13,1.97,-1.01,60320.7114,713,2.0168,{"date":246,"open":247,"high":248,"low":202,"close":231,"change":232,"percent_change":233,"volume":249,"transactions":250,"vwap":251},"2026-09-25",2.01,2.0887,18376.475094,278,1.9736,{"date":253,"open":230,"high":231,"low":254,"close":240,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",1.9,0.04,2.07,41591.8469,377,1.9376,{"date":261,"open":247,"high":247,"low":262,"close":192,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":259},"2026-09-23",1.92,-0.07,-3.5,23969.889412,176,{"date":268,"open":192,"high":269,"low":192,"close":228,"change":20,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",2.0009,-0.5,18504.8661,258,1.9691,{"date":275,"open":230,"high":247,"low":202,"close":247,"change":255,"percent_change":229,"volume":276,"transactions":277,"vwap":278},"2026-09-21",48021.9393,396,1.9596,{"date":280,"open":231,"high":281,"low":204,"close":240,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",2.04,-0.06,-2.96,68150.781483,359,1.9892,{"date":288,"open":289,"high":290,"low":247,"close":229,"change":145,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",2.02,2.105,-0.98,20556.55083,391,2.049,{"date":296,"open":228,"high":297,"low":228,"close":298,"change":232,"percent_change":299,"volume":300,"transactions":301,"vwap":298},"2026-09-16",2.12,2.05,0.99,23800.1083,354,{"date":303,"open":304,"high":305,"low":228,"close":229,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",2.1,2.14,-0.11,-5.14,110166.913683,970,2.0328,{"date":312,"open":305,"high":313,"low":203,"close":305,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":290},"2026-09-14",2.18,-0.03,-1.38,69938.40436,915,{"date":319,"open":305,"high":320,"low":290,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",2.19,2.17,0.03,1.4,52647.532664,360,2.1455,{"date":328,"open":329,"high":329,"low":203,"close":305,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",2.33,-0.18,-7.76,142623.0072,1174,2.1848,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":71,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",2.25,2.3762,2.2201,2.32,3.11,151966.830649,1181,2.2978,{"date":346,"open":347,"high":347,"low":320,"close":337,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",2.34,-0.09,-3.85,138843.294123,723,2.2668,{"date":354,"open":297,"high":25,"low":355,"close":347,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",2.11,0.22,10.38,272406.5129,1443,2.2618,{"date":362,"open":363,"high":364,"low":355,"close":297,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",2.16,2.1904,-0.04,-1.85,50956.0584,341,2.1258,{"date":371,"open":372,"high":373,"low":374,"close":363,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",2.08,2.21,2.0701,0.1,4.85,91170.858781,979,2.1512,{"date":381,"open":239,"high":239,"low":203,"close":203,"change":263,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",-3.29,38845.5651,266,2.0803,{"date":387,"open":281,"high":388,"low":281,"close":239,"change":389,"percent_change":390,"volume":391,"transactions":351,"vwap":392},"2026-08-31",2.15,0.12,5.97,101867.595929,2.1041,{"date":394,"open":304,"high":239,"low":247,"close":247,"change":348,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",-4.29,88385.97997,579,2.0515,{"date":400,"open":220,"high":355,"low":220,"close":304,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",0.16,8.25,275213.1184,703,2.0467,{"date":407,"open":230,"high":230,"low":408,"close":220,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",1.8727,0.01,0.52,78197.125141,588,1.9273,{"date":415,"open":416,"high":240,"low":417,"close":192,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",1.815,1.78,0.11,6.04,156328.743245,847,1.8964,{"date":424,"open":425,"high":426,"low":427,"close":16,"change":314,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",1.88,1.8902,1.81,-1.62,97726.089932,247,1.8554,{"date":433,"open":434,"high":435,"low":436,"close":194,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.77,1.89,1.6645,0.08,4.52,118007.0282,822,1.8054,{"date":443,"open":444,"high":434,"low":445,"close":434,"change":232,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",1.75,1.7,1.14,23822.064494,214,1.7436,{"date":451,"open":417,"high":417,"low":452,"close":444,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",1.65,0,94023.71752,575,1.732,{"date":458,"open":459,"high":460,"low":461,"close":444,"change":453,"percent_change":453,"volume":462,"transactions":463,"vwap":464},"2026-08-18",1.72,1.755,1.705,87823.129312,317,1.7262,{"date":466,"open":467,"high":468,"low":469,"close":444,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",1.62,1.771,1.61,0.14,8.7,321888.647106,920,1.7181,{"date":476,"open":477,"high":478,"low":477,"close":469,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",1.48,1.68,0.15,10.27,252257.056644,1653,1.5979,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":232,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",1.5,1.46,1.39,4680.2441,115,1.4792,{"date":493,"open":477,"high":494,"low":495,"close":496,"change":145,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",1.535,1.43,1.44,-1.37,20394.9266,113,1.4563,{"date":502,"open":503,"high":504,"low":487,"close":487,"change":348,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",1.5538,1.565,-5.81,46266.724935,241,1.5104,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":255,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",1.5472,1.57,1.52,1.55,2.65,99186.724254,230,1.5414,{"date":520,"open":514,"high":514,"low":486,"close":521,"change":365,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",1.51,-2.58,23102.2441,191,1.5247,{"date":527,"open":528,"high":514,"low":529,"close":514,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",1.54,1.49,0.05,3.33,45072.2441,283,1.5317,{"date":536,"open":537,"high":514,"low":537,"close":486,"change":437,"percent_change":538,"volume":539,"transactions":540,"vwap":508},"2026-08-05",1.47,5.63,134711.2441,512,{"date":542,"open":543,"high":477,"low":544,"close":545,"change":145,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",1.45,1.41,1.42,-1.39,14741.750001,324,1.4385,{"date":551,"open":495,"high":552,"low":323,"close":496,"change":145,"percent_change":497,"volume":553,"transactions":554,"vwap":555},"2026-08-03",1.505,64076.534145,254,1.4454,{"date":557,"open":558,"high":487,"low":558,"close":487,"change":409,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",1.34,0.69,7469.787159,252,1.4365,{"date":564,"open":545,"high":487,"low":565,"close":543,"change":232,"percent_change":323,"volume":566,"transactions":567,"vwap":568},"2026-07-30",1.31,52395.2441,156,1.4103,{"date":570,"open":544,"high":487,"low":544,"close":495,"change":314,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",-2.05,13674.788662,74,1.4381,{"date":576,"open":577,"high":578,"low":579,"close":487,"change":145,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",1.4718,1.4745,1.37,-1.35,45459.688458,159,1.4458,{"date":585,"open":586,"high":587,"low":543,"close":477,"change":322,"percent_change":256,"volume":588,"transactions":589,"vwap":590},"2026-07-27",1.4719,1.4974,31814.370656,111,1.4834,{"date":592,"open":545,"high":593,"low":545,"close":543,"change":232,"percent_change":323,"volume":594,"transactions":595,"vwap":596},"2026-07-24",1.4799,21692.472291,180,1.4545,{"date":598,"open":477,"high":477,"low":599,"close":495,"change":365,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",1.3851,-2.72,53697.367691,218,1.4389,{"date":605,"open":529,"high":521,"low":495,"close":537,"change":145,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",-1.34,84929.4541,333,1.4789,{"date":611,"open":579,"high":486,"low":579,"close":529,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",0.13,9.56,194150.1615,748,1.4537,{"date":618,"open":619,"high":488,"low":619,"close":620,"change":530,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",1.3,1.36,3.82,14488.2441,274,1.3411,{"date":626,"open":619,"high":627,"low":628,"close":565,"change":409,"percent_change":629,"volume":630,"transactions":9,"vwap":565},"2026-07-17",1.33,1.26,0.77,27700,{"date":632,"open":558,"high":558,"low":633,"close":619,"change":365,"percent_change":634,"volume":635,"transactions":9,"vwap":619},"2026-07-16",1.29,-2.99,34200,{"date":637,"open":638,"high":639,"low":640,"close":558,"change":612,"percent_change":641,"volume":642,"transactions":9,"vwap":558},"2026-07-15",1.23,1.35,1.21,10.74,30400,{"date":644,"open":638,"high":638,"low":645,"close":640,"change":145,"percent_change":646,"volume":647,"transactions":9,"vwap":640},"2026-07-14",1.2,-1.63,10300,{"date":649,"open":650,"high":651,"low":650,"close":638,"change":409,"percent_change":652,"volume":653,"transactions":9,"vwap":638},"2026-07-13",1.22,1.24,0.82,5300,{"date":655,"open":640,"high":638,"low":640,"close":650,"change":145,"percent_change":656,"volume":657,"transactions":9,"vwap":650},"2026-07-10",-1.61,7800,{"date":659,"open":638,"high":660,"low":638,"close":651,"change":20,"percent_change":661,"volume":662,"transactions":9,"vwap":651},"2026-07-09",1.25,-0.8,13200,{"date":664,"open":660,"high":660,"low":638,"close":660,"change":365,"percent_change":665,"volume":666,"transactions":9,"vwap":660},"2026-07-08",-3.1,4500,{"date":668,"open":628,"high":565,"low":651,"close":633,"change":409,"percent_change":669,"volume":670,"transactions":9,"vwap":633},"2026-07-07",0.78,34400,{"date":672,"open":628,"high":673,"low":638,"close":673,"change":409,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-06",1.28,0.79,8400,{"date":677,"open":619,"high":565,"low":678,"close":678,"change":365,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-02",1.27,-3.05,19700,{"date":682,"open":633,"high":565,"low":673,"close":565,"change":322,"percent_change":347,"volume":683,"transactions":9,"vwap":565},"2026-07-01",18100,{"date":685,"open":627,"high":627,"low":673,"close":673,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":673},"2026-06-30",-0.05,-3.76,22800,{"date":690,"open":691,"high":323,"low":651,"close":627,"change":213,"percent_change":692,"volume":693,"transactions":9,"vwap":627},"2026-06-29",1.32,4.72,24200,{"date":695,"open":619,"high":639,"low":678,"close":678,"change":365,"percent_change":679,"volume":696,"transactions":9,"vwap":678},"2026-06-26",27200,{"date":698,"open":639,"high":639,"low":565,"close":565,"change":314,"percent_change":699,"volume":662,"transactions":9,"vwap":565},"2026-06-25",-2.24,{"date":701,"open":691,"high":639,"low":691,"close":558,"change":232,"percent_change":513,"volume":702,"transactions":9,"vwap":558},"2026-06-24",22600,{"date":704,"open":633,"high":639,"low":633,"close":691,"change":453,"percent_change":453,"volume":705,"transactions":9,"vwap":691},"2026-06-23",16000,{"date":707,"open":678,"high":691,"low":650,"close":691,"change":71,"percent_change":708,"volume":709,"transactions":9,"vwap":691},"2026-06-22",5.6,28000,{"date":711,"open":673,"high":673,"low":660,"close":660,"change":686,"percent_change":349,"volume":712,"transactions":9,"vwap":660},"2026-06-18",35000,{"date":714,"open":660,"high":619,"low":640,"close":619,"change":530,"percent_change":715,"volume":716,"transactions":9,"vwap":619},"2026-06-17",4,16900,{"date":718,"open":638,"high":628,"low":645,"close":660,"change":232,"percent_change":719,"volume":675,"transactions":9,"vwap":660},"2026-06-16",1.63,{"date":721,"open":678,"high":678,"low":638,"close":638,"change":20,"percent_change":722,"volume":723,"transactions":9,"vwap":638},"2026-06-15",-0.81,17700,{"date":725,"open":628,"high":628,"low":726,"close":651,"change":453,"percent_change":453,"volume":727,"transactions":9,"vwap":651},"2026-06-12",1.18,40500,{"date":729,"open":645,"high":628,"low":730,"close":651,"change":232,"percent_change":731,"volume":683,"transactions":9,"vwap":651},"2026-06-11",1.13,1.64,{"date":733,"open":726,"high":673,"low":726,"close":650,"change":530,"percent_change":734,"volume":735,"transactions":9,"vwap":650},"2026-06-10",4.27,67200,{"date":737,"open":650,"high":650,"low":738,"close":739,"change":409,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-09",1.15,1.17,0.86,35400,{"date":743,"open":726,"high":726,"low":744,"close":745,"change":145,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-08",1.12,1.16,-1.69,30100,{"date":749,"open":750,"high":645,"low":738,"close":726,"change":409,"percent_change":751,"volume":752,"transactions":9,"vwap":726},"2026-06-05",1.19,0.85,12400,{"date":754,"open":446,"high":660,"low":446,"close":739,"change":453,"percent_change":453,"volume":755,"transactions":9,"vwap":739},"2026-06-04",18600,{"date":757,"open":758,"high":640,"low":758,"close":739,"change":686,"percent_change":759,"volume":760,"transactions":9,"vwap":739},"2026-06-03",1.11,-4.1,12700,{"date":762,"open":660,"high":660,"low":739,"close":650,"change":20,"percent_change":722,"volume":716,"transactions":9,"vwap":650},"2026-06-02",{"date":764,"open":758,"high":651,"low":758,"close":638,"change":375,"percent_change":765,"volume":766,"transactions":9,"vwap":638},"2026-06-01",8.85,45200,{"date":768,"open":446,"high":446,"low":769,"close":730,"change":453,"percent_change":453,"volume":770,"transactions":9,"vwap":730},"2026-05-29",1.09,36700,{"date":772,"open":738,"high":750,"low":769,"close":730,"change":20,"percent_change":773,"volume":774,"transactions":9,"vwap":730},"2026-05-28",-0.88,14700,{"date":776,"open":777,"high":745,"low":778,"close":446,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":446},"2026-05-27",1.05,1.04,0.09,8.57,77400,{"date":783,"open":784,"high":784,"low":778,"close":777,"change":453,"percent_change":453,"volume":785,"transactions":9,"vwap":777},"2026-05-26",1.07,86200,{"date":787,"open":788,"high":784,"low":233,"close":777,"change":20,"percent_change":789,"volume":790,"transactions":9,"vwap":777},"2026-05-22",1.06,-0.94,59600,{"date":792,"open":788,"high":788,"low":111,"close":788,"change":322,"percent_change":793,"volume":794,"transactions":9,"vwap":788},"2026-05-21",2.91,44900,{"date":796,"open":111,"high":788,"low":233,"close":111,"change":453,"percent_change":453,"volume":797,"transactions":9,"vwap":111},"2026-05-20",44400,{"date":799,"open":777,"high":800,"low":111,"close":111,"change":409,"percent_change":801,"volume":680,"transactions":9,"vwap":111},"2026-05-19",1.08,0.98,{"date":803,"open":777,"high":788,"low":233,"close":233,"change":365,"percent_change":804,"volume":805,"transactions":9,"vwap":233},"2026-05-18",-3.77,32400,{"date":807,"open":784,"high":784,"low":777,"close":788,"change":409,"percent_change":808,"volume":809,"transactions":9,"vwap":788},"2026-05-15",0.95,22700,{"date":811,"open":800,"high":800,"low":777,"close":777,"change":453,"percent_change":453,"volume":812,"transactions":9,"vwap":777},"2026-05-14",4400,{"date":814,"open":800,"high":800,"low":777,"close":777,"change":20,"percent_change":789,"volume":815,"transactions":9,"vwap":777},"2026-05-13",4600,{"date":817,"open":788,"high":784,"low":777,"close":788,"change":409,"percent_change":808,"volume":818,"transactions":9,"vwap":788},"2026-05-12",6600,{"date":820,"open":777,"high":784,"low":111,"close":777,"change":20,"percent_change":789,"volume":821,"transactions":9,"vwap":777},"2026-05-11",28600,{"date":823,"open":784,"high":800,"low":233,"close":788,"change":145,"percent_change":366,"volume":824,"transactions":9,"vwap":788},"2026-05-08",31200,{"date":826,"open":744,"high":739,"low":800,"close":800,"change":686,"percent_change":827,"volume":828,"transactions":9,"vwap":800},"2026-05-07",-4.42,61800,{"date":830,"open":800,"high":739,"low":800,"close":730,"change":232,"percent_change":17,"volume":831,"transactions":9,"vwap":730},"2026-05-06",12800,{"date":833,"open":834,"high":744,"low":769,"close":758,"change":409,"percent_change":88,"volume":835,"transactions":9,"vwap":758},"2026-05-05",1.1,45800,{"date":837,"open":758,"high":744,"low":834,"close":834,"change":453,"percent_change":453,"volume":838,"transactions":9,"vwap":834},"2026-05-04",28500,{"date":840,"open":446,"high":446,"low":769,"close":834,"change":365,"percent_change":841,"volume":842,"transactions":9,"vwap":834},"2026-05-01",-3.51,26100,{"date":844,"open":730,"high":446,"low":758,"close":446,"change":255,"percent_change":845,"volume":846,"transactions":9,"vwap":446},"2026-04-30",3.64,4000,{"date":848,"open":730,"high":730,"low":800,"close":834,"change":314,"percent_change":849,"volume":723,"transactions":9,"vwap":834},"2026-04-29",-2.65,{"date":851,"open":730,"high":738,"low":730,"close":730,"change":145,"percent_change":852,"volume":853,"transactions":9,"vwap":730},"2026-04-28",-1.74,8800,{"date":855,"open":745,"high":739,"low":738,"close":738,"change":20,"percent_change":856,"volume":857,"transactions":9,"vwap":738},"2026-04-27",-0.86,13400,{"date":859,"open":744,"high":640,"low":744,"close":745,"change":232,"percent_change":444,"volume":860,"transactions":9,"vwap":745},"2026-04-24",10000,{"date":862,"open":726,"high":726,"low":800,"close":446,"change":145,"percent_change":863,"volume":860,"transactions":9,"vwap":446},"2026-04-23",-1.72,{"date":865,"open":726,"high":726,"low":446,"close":745,"change":314,"percent_change":866,"volume":630,"transactions":9,"vwap":745},"2026-04-22",-2.52,{"date":868,"open":638,"high":638,"low":726,"close":750,"change":145,"percent_change":869,"volume":870,"transactions":9,"vwap":750},"2026-04-21",-1.65,19500,{"date":872,"open":640,"high":651,"low":726,"close":640,"change":409,"percent_change":873,"volume":874,"transactions":9,"vwap":640},"2026-04-20",0.83,17200,{"date":876,"open":745,"high":640,"low":745,"close":645,"change":232,"percent_change":877,"volume":770,"transactions":9,"vwap":645},"2026-04-17",1.69,{"date":879,"open":758,"high":750,"low":834,"close":726,"change":255,"percent_change":880,"volume":881,"transactions":9,"vwap":726},"2026-04-16",3.51,18500,{"date":883,"open":744,"high":446,"low":744,"close":446,"change":232,"percent_change":884,"volume":885,"transactions":9,"vwap":446},"2026-04-15",1.79,10900,{"date":887,"open":758,"high":744,"low":800,"close":744,"change":255,"percent_change":888,"volume":889,"transactions":9,"vwap":744},"2026-04-14",3.7,28700,{"date":891,"open":834,"high":834,"low":800,"close":800,"change":453,"percent_change":453,"volume":892,"transactions":9,"vwap":800},"2026-04-13",8600,{"date":894,"open":758,"high":730,"low":800,"close":800,"change":686,"percent_change":827,"volume":895,"transactions":9,"vwap":800},"2026-04-10",12000,{"date":897,"open":834,"high":730,"low":834,"close":730,"change":530,"percent_change":898,"volume":899,"transactions":9,"vwap":730},"2026-04-09",4.63,3200,{"date":901,"open":800,"high":730,"low":777,"close":800,"change":145,"percent_change":902,"volume":903,"transactions":9,"vwap":800},"2026-04-08",-1.82,46600,{"date":905,"open":788,"high":745,"low":788,"close":834,"change":232,"percent_change":194,"volume":906,"transactions":9,"vwap":834},"2026-04-07",30800,{"date":908,"open":738,"high":738,"low":788,"close":800,"change":20,"percent_change":909,"volume":910,"transactions":9,"vwap":800},"2026-04-06",-0.92,24700,{"date":912,"open":800,"high":769,"low":233,"close":769,"change":453,"percent_change":453,"volume":913,"transactions":9,"vwap":769},"2026-04-02",45500,{"date":915,"open":730,"high":730,"low":788,"close":769,"change":365,"percent_change":916,"volume":917,"transactions":9,"vwap":769},"2026-04-01",-3.54,22000,{"date":919,"open":769,"high":446,"low":769,"close":730,"change":255,"percent_change":920,"volume":921,"transactions":9,"vwap":730},"2026-03-31",3.67,17800,{"date":923,"open":758,"high":738,"low":784,"close":769,"change":145,"percent_change":924,"volume":925,"transactions":9,"vwap":769},"2026-03-30",-1.8,34000,{"date":927,"open":446,"high":446,"low":777,"close":758,"change":145,"percent_change":928,"volume":929,"transactions":9,"vwap":758},"2026-03-27",-1.77,36300,{"date":931,"open":739,"high":739,"low":769,"close":730,"change":365,"percent_change":932,"volume":933,"transactions":9,"vwap":730},"2026-03-26",-3.42,9300,{"date":935,"open":678,"high":678,"low":739,"close":739,"change":282,"percent_change":936,"volume":937,"transactions":9,"vwap":739},"2026-03-25",-4.88,13000,{"date":939,"open":645,"high":651,"low":726,"close":638,"change":232,"percent_change":452,"volume":670,"transactions":9,"vwap":638},"2026-03-24",{"date":941,"open":745,"high":640,"low":738,"close":640,"change":255,"percent_change":942,"volume":943,"transactions":9,"vwap":640},"2026-03-23",3.42,50200,{"date":945,"open":758,"high":739,"low":758,"close":739,"change":232,"percent_change":946,"volume":947,"transactions":9,"vwap":739},"2026-03-20",1.74,23900,{"date":949,"open":738,"high":745,"low":834,"close":738,"change":409,"percent_change":950,"volume":951,"transactions":9,"vwap":738},"2026-03-19",0.88,23800,{"date":953,"open":777,"high":738,"low":777,"close":446,"change":213,"percent_change":954,"volume":955,"transactions":9,"vwap":446},"2026-03-18",5.56,46900,{"date":957,"open":784,"high":769,"low":784,"close":800,"change":453,"percent_change":453,"volume":958,"transactions":9,"vwap":800},"2026-03-17",42700,{"date":960,"open":788,"high":769,"low":788,"close":800,"change":20,"percent_change":909,"volume":961,"transactions":9,"vwap":800},"2026-03-16",11700,{"date":963,"open":788,"high":769,"low":788,"close":769,"change":20,"percent_change":964,"volume":965,"transactions":9,"vwap":769},"2026-03-13",-0.91,5100,{"date":967,"open":834,"high":744,"low":800,"close":834,"change":314,"percent_change":849,"volume":968,"transactions":9,"vwap":834},"2026-03-12",8100,{"date":970,"open":233,"high":730,"low":233,"close":730,"change":322,"percent_change":971,"volume":972,"transactions":9,"vwap":730},"2026-03-11",2.73,8500,{"date":974,"open":233,"high":758,"low":233,"close":834,"change":213,"percent_change":975,"volume":976,"transactions":9,"vwap":834},"2026-03-10",5.77,17100,{"date":978,"open":778,"high":777,"low":979,"close":778,"change":255,"percent_change":715,"volume":980,"transactions":9,"vwap":778},"2026-03-09",0.99000001,33700,{"date":982,"open":233,"high":111,"low":983,"close":174,"change":314,"percent_change":984,"volume":985,"transactions":9,"vwap":174},"2026-03-06",0.97000003,-2.91,75700,{"date":987,"open":233,"high":111,"low":233,"close":111,"change":409,"percent_change":801,"volume":988,"transactions":9,"vwap":111},"2026-03-05",24800,{"date":990,"open":111,"high":111,"low":174,"close":233,"change":145,"percent_change":991,"volume":992,"transactions":9,"vwap":233},"2026-03-04",-1.92,6000,{"date":994,"open":995,"high":778,"low":174,"close":778,"change":409,"percent_change":996,"volume":680,"transactions":9,"vwap":778},"2026-03-03",1.01,0.97,{"date":998,"open":233,"high":777,"low":233,"close":111,"change":453,"percent_change":453,"volume":999,"transactions":9,"vwap":111},"2026-03-02",10400,{"date":1001,"open":174,"high":788,"low":174,"close":111,"change":145,"percent_change":1002,"volume":1003,"transactions":9,"vwap":111},"2026-02-27",-1.9,25300,{"date":1005,"open":777,"high":800,"low":778,"close":777,"change":232,"percent_change":220,"volume":1006,"transactions":9,"vwap":777},"2026-02-26",38200,{"date":1008,"open":983,"high":784,"low":26,"close":111,"change":365,"percent_change":1009,"volume":1010,"transactions":9,"vwap":111},"2026-02-25",-3.74,79300,{"date":1012,"open":800,"high":758,"low":777,"close":784,"change":409,"percent_change":26,"volume":824,"transactions":9,"vwap":784},"2026-02-24",{"date":1014,"open":784,"high":744,"low":777,"close":788,"change":20,"percent_change":1015,"volume":1016,"transactions":9,"vwap":788},"2026-02-23",-0.93,10100,{"date":1018,"open":800,"high":769,"low":788,"close":784,"change":145,"percent_change":1019,"volume":1020,"transactions":9,"vwap":784},"2026-02-20",-1.83,20900,{"date":1022,"open":784,"high":769,"low":788,"close":769,"change":453,"percent_change":453,"volume":1023,"transactions":9,"vwap":769},"2026-02-19",4300,{"date":1025,"open":744,"high":744,"low":800,"close":769,"change":453,"percent_change":453,"volume":1026,"transactions":9,"vwap":769},"2026-02-18",4200,{"date":1028,"open":784,"high":769,"low":788,"close":769,"change":322,"percent_change":1029,"volume":1030,"transactions":9,"vwap":769},"2026-02-17",2.83,11200,{"date":1032,"open":784,"high":800,"low":778,"close":788,"change":20,"percent_change":1015,"volume":857,"transactions":9,"vwap":788},"2026-02-13",{"date":1034,"open":758,"high":738,"low":778,"close":784,"change":365,"percent_change":1035,"volume":1036,"transactions":9,"vwap":784},"2026-02-12",-3.6,50300,{"date":1038,"open":769,"high":758,"low":777,"close":758,"change":255,"percent_change":1039,"volume":1040,"transactions":9,"vwap":758},"2026-02-11",3.74,16300,{"date":1042,"open":788,"high":769,"low":777,"close":784,"change":322,"percent_change":206,"volume":1043,"transactions":9,"vwap":784},"2026-02-10",9100,{"date":1045,"open":233,"high":788,"low":233,"close":778,"change":322,"percent_change":1046,"volume":1047,"transactions":9,"vwap":778},"2026-02-09",2.97,13800,{"date":1049,"open":111,"high":778,"low":995,"close":995,"change":145,"percent_change":1050,"volume":1051,"transactions":9,"vwap":995},"2026-02-06",-1.94,77900,{"date":1053,"open":233,"high":778,"low":233,"close":111,"change":409,"percent_change":801,"volume":1054,"transactions":9,"vwap":111},"2026-02-05",40300,{"date":1056,"open":777,"high":777,"low":995,"close":233,"change":365,"percent_change":804,"volume":1057,"transactions":9,"vwap":233},"2026-02-04",31000,{"date":1059,"open":777,"high":784,"low":111,"close":788,"change":20,"percent_change":1015,"volume":1060,"transactions":9,"vwap":788},"2026-02-03",65300,{"date":1062,"open":834,"high":834,"low":111,"close":784,"change":453,"percent_change":453,"volume":1063,"transactions":9,"vwap":784},"2026-02-02",80800,{"date":1065,"open":784,"high":769,"low":784,"close":784,"change":145,"percent_change":1019,"volume":1066,"transactions":9,"vwap":784},"2026-01-30",7100,{"date":1068,"open":834,"high":834,"low":784,"close":769,"change":145,"percent_change":924,"volume":1069,"transactions":9,"vwap":769},"2026-01-29",6500,{"date":1071,"open":758,"high":744,"low":800,"close":758,"change":20,"percent_change":1072,"volume":1073,"transactions":9,"vwap":758},"2026-01-28",-0.89,23000,{"date":1075,"open":834,"high":744,"low":834,"close":744,"change":20,"percent_change":773,"volume":968,"transactions":9,"vwap":744},"2026-01-27",{"date":1077,"open":834,"high":738,"low":834,"close":730,"change":232,"percent_change":17,"volume":1078,"transactions":9,"vwap":730},"2026-01-26",9900,{"date":1080,"open":769,"high":730,"low":769,"close":758,"change":453,"percent_change":453,"volume":1081,"transactions":9,"vwap":758},"2026-01-23",21200,{"date":1083,"open":834,"high":744,"low":769,"close":758,"change":409,"percent_change":88,"volume":1084,"transactions":9,"vwap":758},"2026-01-22",65000,{"date":1086,"open":834,"high":739,"low":784,"close":834,"change":409,"percent_change":1087,"volume":1088,"transactions":9,"vwap":834},"2026-01-21",0.92,99900,{"date":1090,"open":834,"high":738,"low":784,"close":769,"change":314,"percent_change":1091,"volume":709,"transactions":9,"vwap":769},"2026-01-20",-2.68,{"date":1093,"open":800,"high":730,"low":800,"close":744,"change":453,"percent_change":453,"volume":1094,"transactions":9,"vwap":744},"2026-01-16",27400,{"date":1096,"open":784,"high":744,"low":784,"close":744,"change":409,"percent_change":1097,"volume":1098,"transactions":9,"vwap":744},"2026-01-15",0.9,41100,{"date":1100,"open":784,"high":744,"low":777,"close":758,"change":232,"percent_change":19,"volume":1101,"transactions":9,"vwap":758},"2026-01-14",15800,{"date":1103,"open":800,"high":769,"low":111,"close":769,"change":20,"percent_change":964,"volume":1104,"transactions":9,"vwap":769},"2026-01-13",57300,{"date":1106,"open":446,"high":446,"low":788,"close":834,"change":232,"percent_change":194,"volume":1107,"transactions":9,"vwap":834},"2026-01-12",26900,{"date":1109,"open":744,"high":744,"low":788,"close":800,"change":145,"percent_change":902,"volume":1110,"transactions":9,"vwap":800},"2026-01-09",38800,{"date":1112,"open":111,"high":834,"low":111,"close":834,"change":409,"percent_change":1087,"volume":1113,"transactions":9,"vwap":834},"2026-01-08",32900,{"date":1115,"open":788,"high":769,"low":995,"close":769,"change":232,"percent_change":1116,"volume":1117,"transactions":9,"vwap":769},"2026-01-07",1.87,21700,{"date":1119,"open":784,"high":800,"low":111,"close":784,"change":20,"percent_change":1015,"volume":1120,"transactions":9,"vwap":784},"2026-01-06",14000,{"date":1122,"open":777,"high":834,"low":777,"close":800,"change":20,"percent_change":909,"volume":1123,"transactions":9,"vwap":800},"2026-01-05",84700,{"date":1125,"open":778,"high":834,"low":778,"close":769,"change":255,"percent_change":1126,"volume":1127,"transactions":9,"vwap":769},"2026-01-02",3.81,51000,{"date":1129,"open":788,"high":788,"low":995,"close":777,"change":409,"percent_change":1130,"volume":1131,"transactions":9,"vwap":777},"2025-12-31",0.96,94000,{"date":1133,"open":111,"high":784,"low":111,"close":778,"change":322,"percent_change":1046,"volume":1134,"transactions":9,"vwap":778},"2025-12-30",260600,{"date":1136,"open":778,"high":777,"low":174,"close":995,"change":314,"percent_change":1137,"volume":1138,"transactions":9,"vwap":995},"2025-12-29",-2.88,238900,{"date":1140,"open":778,"high":784,"low":111,"close":778,"change":314,"percent_change":1141,"volume":785,"transactions":9,"vwap":778},"2025-12-26",-2.8,{"date":1143,"open":777,"high":784,"low":233,"close":784,"change":232,"percent_change":254,"volume":1144,"transactions":9,"vwap":784},"2025-12-24",31400,{"date":1146,"open":777,"high":834,"low":778,"close":777,"change":409,"percent_change":1130,"volume":1147,"transactions":9,"vwap":777},"2025-12-23",103200,{"date":1149,"open":800,"high":800,"low":111,"close":778,"change":232,"percent_change":1150,"volume":1151,"transactions":9,"vwap":778},"2025-12-22",1.96,120000,{"date":1153,"open":758,"high":758,"low":233,"close":233,"change":263,"percent_change":1154,"volume":1155,"transactions":9,"vwap":233},"2025-12-19",-6.42,135400,{"date":1157,"open":769,"high":730,"low":769,"close":769,"change":453,"percent_change":453,"volume":1158,"transactions":9,"vwap":769},"2025-12-18",14900,{"date":1160,"open":800,"high":446,"low":800,"close":769,"change":145,"percent_change":924,"volume":1161,"transactions":9,"vwap":769},"2025-12-17",111400,{"date":1163,"open":730,"high":446,"low":758,"close":758,"change":145,"percent_change":928,"volume":1164,"transactions":9,"vwap":758},"2025-12-16",102200,{"date":1166,"open":726,"high":726,"low":730,"close":730,"change":314,"percent_change":1167,"volume":1168,"transactions":9,"vwap":730},"2025-12-15",-2.59,55600,{"date":1170,"open":739,"high":650,"low":758,"close":745,"change":365,"percent_change":1171,"volume":1172,"transactions":9,"vwap":745},"2025-12-12",-3.33,252100,{"date":1174,"open":758,"high":678,"low":784,"close":645,"change":232,"percent_change":877,"volume":1175,"transactions":9,"vwap":645},"2025-12-11",7981900,{"date":1177,"open":726,"high":660,"low":726,"close":726,"change":20,"percent_change":1178,"volume":1179,"transactions":9,"vwap":726},"2025-12-10",-0.84,260200,{"date":1181,"open":640,"high":678,"low":750,"close":750,"change":409,"percent_change":751,"volume":1182,"transactions":9,"vwap":750},"2025-12-09",53000,{"date":1184,"open":640,"high":651,"low":446,"close":726,"change":365,"percent_change":1185,"volume":1186,"transactions":9,"vwap":726},"2025-12-08",-3.28,64900,{"date":1188,"open":651,"high":678,"low":650,"close":650,"change":314,"percent_change":1189,"volume":1190,"transactions":9,"vwap":650},"2025-12-05",-2.4,11300,{"date":1192,"open":627,"high":627,"low":650,"close":660,"change":314,"percent_change":1193,"volume":1194,"transactions":9,"vwap":660},"2025-12-04",-2.34,17900,{"date":1196,"open":633,"high":691,"low":678,"close":673,"change":20,"percent_change":1197,"volume":1198,"transactions":9,"vwap":673},"2025-12-03",-0.78,19000,{"date":1200,"open":619,"high":619,"low":633,"close":633,"change":453,"percent_change":453,"volume":1201,"transactions":9,"vwap":633},"2025-12-02",39600,{"date":1203,"open":633,"high":565,"low":628,"close":633,"change":453,"percent_change":453,"volume":1204,"transactions":9,"vwap":633},"2025-12-01",8200,{"date":1206,"open":691,"high":691,"low":633,"close":633,"change":20,"percent_change":95,"volume":1081,"transactions":9,"vwap":633},"2025-11-28",{"date":1208,"open":678,"high":691,"low":638,"close":619,"change":255,"percent_change":1209,"volume":1210,"transactions":9,"vwap":619},"2025-11-26",3.17,68200,{"date":1212,"open":627,"high":627,"low":660,"close":628,"change":20,"percent_change":81,"volume":1213,"transactions":9,"vwap":628},"2025-11-25",72900,{"date":1215,"open":750,"high":678,"low":750,"close":678,"change":779,"percent_change":1216,"volume":1217,"transactions":9,"vwap":678},"2025-11-24",7.63,41000,{"date":1219,"open":640,"high":650,"low":726,"close":726,"change":282,"percent_change":1220,"volume":1221,"transactions":9,"vwap":726},"2025-11-21",-4.84,64400,{"date":1223,"open":660,"high":628,"low":645,"close":651,"change":322,"percent_change":1224,"volume":1225,"transactions":9,"vwap":651},"2025-11-20",2.48,32700,{"date":1227,"open":619,"high":619,"low":640,"close":640,"change":282,"percent_change":1228,"volume":1229,"transactions":9,"vwap":640},"2025-11-19",-4.72,15300,{"date":1231,"open":638,"high":619,"low":640,"close":678,"change":255,"percent_change":1232,"volume":1233,"transactions":9,"vwap":678},"2025-11-18",3.25,26500,{"date":1235,"open":579,"high":579,"low":750,"close":638,"change":365,"percent_change":1236,"volume":1237,"transactions":9,"vwap":638},"2025-11-17",-3.15,99100,{"date":1239,"open":678,"high":691,"low":678,"close":678,"change":282,"percent_change":1240,"volume":1241,"transactions":9,"vwap":678},"2025-11-14",-4.51,53300,{"date":1243,"open":639,"high":620,"low":691,"close":627,"change":232,"percent_change":1244,"volume":1245,"transactions":9,"vwap":627},"2025-11-13",1.53,21300,{"date":1247,"open":691,"high":558,"low":619,"close":565,"change":314,"percent_change":699,"volume":1248,"transactions":9,"vwap":565},"2025-11-12",26200,{"date":1250,"open":488,"high":488,"low":691,"close":558,"change":322,"percent_change":1251,"volume":1252,"transactions":9,"vwap":558},"2025-11-11",2.29,3600,{"date":1254,"open":627,"high":627,"low":673,"close":565,"change":145,"percent_change":1255,"volume":1256,"transactions":9,"vwap":565},"2025-11-10",-1.5,24500,{"date":1258,"open":620,"high":579,"low":627,"close":627,"change":20,"percent_change":1259,"volume":1260,"transactions":9,"vwap":627},"2025-11-07",-0.75,31100,{"date":1262,"open":1263,"high":1263,"low":558,"close":558,"change":145,"percent_change":1264,"volume":1265,"transactions":9,"vwap":558},"2025-11-06",1.38,-1.47,13600,{"date":1267,"open":579,"high":579,"low":620,"close":620,"change":453,"percent_change":453,"volume":1101,"transactions":9,"vwap":620},"2025-11-05",{"date":1269,"open":1263,"high":1263,"low":620,"close":620,"change":20,"percent_change":1270,"volume":937,"transactions":9,"vwap":620},"2025-11-04",-0.73,{"date":1272,"open":579,"high":1263,"low":558,"close":579,"change":145,"percent_change":1273,"volume":1274,"transactions":9,"vwap":579},"2025-11-03",-1.44,37800,{"date":1276,"open":639,"high":488,"low":639,"close":488,"change":20,"percent_change":1277,"volume":972,"transactions":9,"vwap":488},"2025-10-31",-0.71,{"date":1279,"open":620,"high":543,"low":620,"close":323,"change":232,"percent_change":543,"volume":1280,"transactions":9,"vwap":323},"2025-10-30",20400,{"date":1282,"open":543,"high":487,"low":579,"close":1263,"change":282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1263},"2025-10-29",-4.17,13500,{"date":1286,"open":521,"high":521,"low":545,"close":496,"change":453,"percent_change":453,"volume":1287,"transactions":9,"vwap":496},"2025-10-28",12900,{"date":1289,"open":477,"high":477,"low":544,"close":496,"change":453,"percent_change":453,"volume":1290,"transactions":9,"vwap":496},"2025-10-27",16200,{"date":1292,"open":529,"high":529,"low":545,"close":496,"change":232,"percent_change":544,"volume":1293,"transactions":9,"vwap":496},"2025-10-24",1800,{"date":1295,"open":544,"high":496,"low":544,"close":545,"change":232,"percent_change":495,"volume":1296,"transactions":9,"vwap":545},"2025-10-23",26300,{"date":1298,"open":323,"high":545,"low":488,"close":323,"change":232,"percent_change":543,"volume":705,"transactions":9,"vwap":323},"2025-10-22",{"date":1300,"open":579,"high":323,"low":579,"close":1263,"change":453,"percent_change":453,"volume":1301,"transactions":9,"vwap":1263},"2025-10-21",11500,{"date":1303,"open":496,"high":486,"low":579,"close":1263,"change":314,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1263},"2025-10-20",-2.13,15200,{"date":1307,"open":529,"high":529,"low":323,"close":544,"change":145,"percent_change":1308,"volume":1309,"transactions":9,"vwap":544},"2025-10-17",-1.4,13900,{"date":1311,"open":495,"high":543,"low":545,"close":495,"change":453,"percent_change":453,"volume":1312,"transactions":9,"vwap":495},"2025-10-16",49800,{"date":1314,"open":495,"high":495,"low":544,"close":495,"change":255,"percent_change":206,"volume":1315,"transactions":9,"vwap":495},"2025-10-15",15000,{"date":1317,"open":323,"high":544,"low":620,"close":488,"change":453,"percent_change":453,"volume":1318,"transactions":9,"vwap":488},"2025-10-14",28900,{"date":1320,"open":537,"high":537,"low":639,"close":488,"change":365,"percent_change":1141,"volume":1321,"transactions":9,"vwap":488},"2025-10-13",48200,{"date":1323,"open":545,"high":495,"low":545,"close":495,"change":282,"percent_change":1324,"volume":1325,"transactions":9,"vwap":495},"2025-10-10",-4.03,1300,{"date":1327,"open":477,"high":521,"low":537,"close":529,"change":20,"percent_change":1328,"volume":1329,"transactions":9,"vwap":529},"2025-10-09",-0.67,19400,{"date":1331,"open":486,"high":486,"low":543,"close":486,"change":409,"percent_change":1332,"volume":1333,"transactions":9,"vwap":486},"2025-10-08",0.67,7500,{"date":1335,"open":1336,"high":1336,"low":477,"close":529,"change":348,"percent_change":1337,"volume":1338,"transactions":9,"vwap":529},"2025-10-07",1.58,-5.7,38900,{"date":1340,"open":1341,"high":1336,"low":537,"close":1336,"change":779,"percent_change":419,"volume":1342,"transactions":9,"vwap":1336},"2025-10-06",1.56,83900,{"date":1344,"open":529,"high":513,"low":496,"close":529,"change":530,"percent_change":1345,"volume":1346,"transactions":9,"vwap":529},"2025-10-03",3.47,50800,{"date":1348,"open":543,"high":486,"low":495,"close":496,"change":20,"percent_change":167,"volume":853,"transactions":9,"vwap":496},"2025-10-02",{"date":1350,"open":521,"high":521,"low":495,"close":543,"change":145,"percent_change":1351,"volume":1260,"transactions":9,"vwap":543},"2025-10-01",-1.36,{"date":1353,"open":529,"high":521,"low":495,"close":537,"change":409,"percent_change":1354,"volume":1355,"transactions":9,"vwap":537},"2025-09-30",0.68,92600,{"date":1357,"open":521,"high":1244,"low":496,"close":487,"change":1358,"percent_change":1359,"volume":702,"transactions":9,"vwap":487},"2025-09-29",-0.08,-5.19,{"date":1361,"open":486,"high":1341,"low":486,"close":528,"change":322,"percent_change":231,"volume":933,"transactions":9,"vwap":528},"2025-09-26",{"date":1363,"open":1336,"high":1364,"low":521,"close":521,"change":263,"percent_change":1365,"volume":1366,"transactions":9,"vwap":521},"2025-09-25",1.59,-4.43,21600,{"date":1368,"open":1369,"high":1369,"low":528,"close":1336,"change":255,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1336},"2025-09-24",1.6,2.6,15400,{"date":1373,"open":513,"high":719,"low":513,"close":528,"change":686,"percent_change":1374,"volume":1375,"transactions":9,"vwap":528},"2025-09-23",-3.14,61600,{"date":1377,"open":514,"high":469,"low":1244,"close":1364,"change":409,"percent_change":1378,"volume":794,"transactions":9,"vwap":1364},"2025-09-22",0.63,{"date":1380,"open":528,"high":1364,"low":529,"close":1336,"change":255,"percent_change":1370,"volume":1381,"transactions":9,"vwap":1336},"2025-09-19",102400,{"date":1383,"open":528,"high":512,"low":1244,"close":528,"change":409,"percent_change":1384,"volume":1385,"transactions":9,"vwap":528},"2025-09-18",0.65,4700,{"date":1387,"open":514,"high":1336,"low":486,"close":1244,"change":453,"percent_change":453,"volume":1388,"transactions":9,"vwap":1244},"2025-09-17",76200,{"date":1390,"open":1369,"high":1369,"low":529,"close":1244,"change":232,"percent_change":691,"volume":1391,"transactions":9,"vwap":1244},"2025-09-16",116600,{"date":1393,"open":477,"high":514,"low":477,"close":521,"change":232,"percent_change":558,"volume":1394,"transactions":9,"vwap":521},"2025-09-15",13700,{"date":1396,"open":513,"high":528,"low":477,"close":529,"change":20,"percent_change":1328,"volume":1397,"transactions":9,"vwap":529},"2025-09-12",53700,{"date":1399,"open":528,"high":528,"low":477,"close":486,"change":365,"percent_change":1400,"volume":1401,"transactions":9,"vwap":486},"2025-09-11",-2.6,25800,{"date":1403,"open":528,"high":1341,"low":477,"close":528,"change":232,"percent_change":691,"volume":1404,"transactions":9,"vwap":528},"2025-09-10",47700,{"date":1406,"open":1364,"high":1364,"low":529,"close":513,"change":145,"percent_change":1407,"volume":1408,"transactions":9,"vwap":513},"2025-09-09",-1.3,33800,{"date":1410,"open":537,"high":1364,"low":537,"close":528,"change":530,"percent_change":1411,"volume":1412,"transactions":9,"vwap":528},"2025-09-08",3.36,31500,{"date":1414,"open":514,"high":514,"low":477,"close":529,"change":20,"percent_change":1328,"volume":680,"transactions":9,"vwap":529},"2025-09-05",{"date":1416,"open":514,"high":512,"low":486,"close":486,"change":686,"percent_change":1417,"volume":1418,"transactions":9,"vwap":486},"2025-09-04",-3.23,22900,{"date":1420,"open":513,"high":514,"low":529,"close":514,"change":255,"percent_change":515,"volume":1421,"transactions":9,"vwap":514},"2025-09-03",36500,{"date":1423,"open":514,"high":1341,"low":521,"close":521,"change":365,"percent_change":522,"volume":1424,"transactions":9,"vwap":521},"2025-09-02",53800,{"date":1426,"open":1369,"high":469,"low":528,"close":514,"change":365,"percent_change":866,"volume":1427,"transactions":9,"vwap":514},"2025-08-29",77700,{"date":1429,"open":514,"high":1364,"low":514,"close":1364,"change":530,"percent_change":1232,"volume":976,"transactions":9,"vwap":1364},"2025-08-28",{"date":1431,"open":1336,"high":719,"low":528,"close":528,"change":314,"percent_change":1432,"volume":1318,"transactions":9,"vwap":528},"2025-08-27",-1.91,{"date":1434,"open":512,"high":452,"low":512,"close":512,"change":409,"percent_change":1435,"volume":1436,"transactions":9,"vwap":512},"2025-08-26",0.64,44200,{"date":1438,"open":543,"high":1364,"low":496,"close":1341,"change":389,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1341},"2025-08-25",8.33,214300,{"date":1442,"open":639,"high":543,"low":639,"close":496,"change":213,"percent_change":1443,"volume":1444,"transactions":9,"vwap":496},"2025-08-22",4.35,81900,{"date":1446,"open":323,"high":323,"low":691,"close":1263,"change":232,"percent_change":537,"volume":1447,"transactions":9,"vwap":1263},"2025-08-21",90000,{"date":1449,"open":545,"high":545,"low":620,"close":620,"change":686,"percent_change":1450,"volume":1451,"transactions":9,"vwap":620},"2025-08-20",-3.55,29100,{"date":1453,"open":545,"high":495,"low":323,"close":544,"change":409,"percent_change":1454,"volume":1455,"transactions":9,"vwap":544},"2025-08-19",0.71,5500,{"date":1457,"open":544,"high":487,"low":1263,"close":323,"change":453,"percent_change":453,"volume":1458,"transactions":9,"vwap":323},"2025-08-18",59900,{"date":1460,"open":544,"high":487,"low":323,"close":323,"change":365,"percent_change":1461,"volume":1462,"transactions":9,"vwap":323},"2025-08-15",-2.78,213000,{"date":1464,"open":537,"high":537,"low":627,"close":496,"change":530,"percent_change":1465,"volume":1466,"transactions":9,"vwap":496},"2025-08-14",3.6,312800,{"date":1468,"open":579,"high":323,"low":620,"close":488,"change":530,"percent_change":1469,"volume":988,"transactions":9,"vwap":488},"2025-08-13",3.73,{"date":1471,"open":628,"high":579,"low":628,"close":558,"change":71,"percent_change":1472,"volume":980,"transactions":9,"vwap":558},"2025-08-12",5.51,{"date":1474,"open":691,"high":620,"low":638,"close":678,"change":145,"percent_change":1475,"volume":1476,"transactions":9,"vwap":678},"2025-08-11",-1.55,75200,{"date":1478,"open":620,"high":620,"low":633,"close":633,"change":686,"percent_change":1479,"volume":1480,"transactions":9,"vwap":633},"2025-08-08",-3.73,72400,{"date":1482,"open":558,"high":558,"low":558,"close":558,"change":232,"percent_change":513,"volume":1483,"transactions":9,"vwap":558},"2025-08-07",1500,{"date":1485,"open":565,"high":691,"low":565,"close":691,"change":232,"percent_change":528,"volume":1252,"transactions":9,"vwap":691},"2025-08-06",{"date":1487,"open":639,"high":620,"low":619,"close":619,"change":20,"percent_change":1488,"volume":1489,"transactions":9,"vwap":619},"2025-08-05",-0.76,40700,{"date":1491,"open":565,"high":691,"low":619,"close":565,"change":145,"percent_change":1255,"volume":1492,"transactions":9,"vwap":565},"2025-08-04",70900,{"date":1494,"open":691,"high":627,"low":565,"close":627,"change":453,"percent_change":453,"volume":1495,"transactions":9,"vwap":627},"2025-08-01",40900,{"date":1497,"open":633,"high":627,"low":633,"close":627,"change":322,"percent_change":1498,"volume":1499,"transactions":9,"vwap":627},"2025-07-31",2.31,2300,{"date":1501,"open":691,"high":627,"low":619,"close":619,"change":453,"percent_change":453,"volume":1265,"transactions":9,"vwap":619},"2025-07-30",{"date":1503,"open":558,"high":639,"low":678,"close":619,"change":365,"percent_change":634,"volume":1504,"transactions":9,"vwap":619},"2025-07-29",3700,{"date":1506,"open":488,"high":488,"low":627,"close":558,"change":453,"percent_change":453,"volume":1507,"transactions":9,"vwap":558},"2025-07-28",8700,{"date":1509,"open":495,"high":543,"low":691,"close":558,"change":282,"percent_change":395,"volume":1510,"transactions":9,"vwap":558},"2025-07-25",11100,{"date":1512,"open":323,"high":495,"low":627,"close":323,"change":145,"percent_change":1513,"volume":846,"transactions":9,"vwap":323},"2025-07-24",-1.41,{"date":1515,"open":620,"high":545,"low":558,"close":545,"change":375,"percent_change":1516,"volume":1517,"transactions":9,"vwap":545},"2025-07-23",7.58,24900,{"date":1519,"open":565,"high":579,"low":565,"close":691,"change":453,"percent_change":453,"volume":1520,"transactions":9,"vwap":691},"2025-07-22",58500,{"date":1522,"open":565,"high":639,"low":565,"close":691,"change":232,"percent_change":528,"volume":889,"transactions":9,"vwap":691},"2025-07-21",{"date":1524,"open":691,"high":620,"low":633,"close":619,"change":686,"percent_change":1525,"volume":842,"transactions":9,"vwap":619},"2025-07-18",-3.7,{"date":1527,"open":639,"high":620,"low":691,"close":639,"change":255,"percent_change":1528,"volume":1529,"transactions":9,"vwap":639},"2025-07-17",3.05,33600,{"date":1531,"open":673,"high":691,"low":678,"close":565,"change":20,"percent_change":1488,"volume":1532,"transactions":9,"vwap":565},"2025-07-16",15500,{"date":1534,"open":619,"high":558,"low":619,"close":691,"change":409,"percent_change":1535,"volume":1536,"transactions":9,"vwap":691},"2025-07-15",0.76,10800,{"date":1538,"open":691,"high":627,"low":633,"close":565,"change":314,"percent_change":699,"volume":1539,"transactions":9,"vwap":565},"2025-07-14",22200,{"date":1541,"open":619,"high":558,"low":619,"close":558,"change":322,"percent_change":1251,"volume":752,"transactions":9,"vwap":558},"2025-07-11",{"date":1543,"open":633,"high":565,"low":633,"close":565,"change":255,"percent_change":1544,"volume":1256,"transactions":9,"vwap":565},"2025-07-10",3.15,{"date":1546,"open":651,"high":678,"low":651,"close":678,"change":20,"percent_change":1197,"volume":1547,"transactions":9,"vwap":678},"2025-07-09",30300,{"date":1549,"open":633,"high":565,"low":628,"close":673,"change":255,"percent_change":1550,"volume":1412,"transactions":9,"vwap":673},"2025-07-08",3.23,{"date":1552,"open":678,"high":678,"low":640,"close":651,"change":145,"percent_change":1553,"volume":1554,"transactions":9,"vwap":651},"2025-07-07",-1.59,71900,{"date":1556,"open":691,"high":691,"low":628,"close":628,"change":314,"percent_change":1557,"volume":1558,"transactions":9,"vwap":628},"2025-07-03",-2.33,54900,{"date":1560,"open":651,"high":627,"low":651,"close":633,"change":365,"percent_change":1561,"volume":1562,"transactions":9,"vwap":633},"2025-07-02",-3.01,8900,{"date":1564,"open":639,"high":579,"low":651,"close":627,"change":20,"percent_change":1259,"volume":1565,"transactions":9,"vwap":627},"2025-07-01",56200,{"date":1567,"open":678,"high":558,"low":651,"close":558,"change":418,"percent_change":1568,"volume":683,"transactions":9,"vwap":558},"2025-06-30",8.94,{"date":1570,"open":691,"high":691,"low":638,"close":638,"change":348,"percent_change":1571,"volume":1572,"transactions":9,"vwap":638},"2025-06-27",-6.82,62400,{"date":1574,"open":627,"high":639,"low":691,"close":691,"change":314,"percent_change":1575,"volume":1576,"transactions":9,"vwap":691},"2025-06-26",-2.22,15900,{"date":1578,"open":558,"high":579,"low":627,"close":639,"change":365,"percent_change":1137,"volume":1579,"transactions":9,"vwap":639},"2025-06-25",5600,{"date":1581,"open":323,"high":323,"low":558,"close":488,"change":409,"percent_change":1582,"volume":1583,"transactions":9,"vwap":488},"2025-06-24",0.72,10200,{"date":1585,"open":323,"high":544,"low":639,"close":1263,"change":232,"percent_change":537,"volume":999,"transactions":9,"vwap":1263},"2025-06-23",{"date":1587,"open":627,"high":620,"low":627,"close":620,"change":232,"percent_change":529,"volume":1588,"transactions":9,"vwap":620},"2025-06-20",64500,{"date":1590,"open":639,"high":639,"low":627,"close":558,"change":20,"percent_change":1591,"volume":1592,"transactions":9,"vwap":558},"2025-06-18",-0.74,5700,{"date":1594,"open":639,"high":620,"low":691,"close":639,"change":20,"percent_change":1591,"volume":1595,"transactions":9,"vwap":639},"2025-06-17",30200,{"date":1597,"open":579,"high":1263,"low":691,"close":620,"change":255,"percent_change":1598,"volume":1599,"transactions":9,"vwap":620},"2025-06-16",3.03,34800,{"date":1601,"open":558,"high":558,"low":691,"close":691,"change":686,"percent_change":1602,"volume":642,"transactions":9,"vwap":691},"2025-06-13",-3.65,{"date":1604,"open":495,"high":495,"low":579,"close":579,"change":365,"percent_change":1605,"volume":1606,"transactions":9,"vwap":579},"2025-06-12",-2.84,85400,{"date":1608,"open":495,"high":496,"low":544,"close":544,"change":314,"percent_change":1609,"volume":1610,"transactions":9,"vwap":544},"2025-06-11",-2.08,6900,{"date":1612,"open":487,"high":487,"low":544,"close":496,"change":255,"percent_change":1613,"volume":1614,"transactions":9,"vwap":496},"2025-06-10",2.86,12200,{"date":1616,"open":1263,"high":477,"low":1263,"close":323,"change":453,"percent_change":453,"volume":809,"transactions":9,"vwap":323},"2025-06-09",{"date":1618,"open":544,"high":545,"low":323,"close":323,"change":453,"percent_change":453,"volume":653,"transactions":9,"vwap":323},"2025-06-06",{"date":1620,"open":488,"high":487,"low":639,"close":323,"change":314,"percent_change":1621,"volume":1622,"transactions":9,"vwap":323},"2025-06-05",-2.1,18300,{"date":1624,"open":323,"high":543,"low":323,"close":495,"change":232,"percent_change":545,"volume":1333,"transactions":9,"vwap":495},"2025-06-04",{"date":1626,"open":323,"high":477,"low":1263,"close":544,"change":20,"percent_change":1627,"volume":1628,"transactions":9,"vwap":544},"2025-06-03",-0.7,107700,{"date":1630,"open":627,"high":495,"low":627,"close":545,"change":255,"percent_change":1631,"volume":1562,"transactions":9,"vwap":545},"2025-06-02",2.9,{"date":1633,"open":544,"high":545,"low":1263,"close":1263,"change":686,"percent_change":264,"volume":1315,"transactions":9,"vwap":1263},"2025-05-30",{"date":1635,"open":544,"high":543,"low":544,"close":495,"change":453,"percent_change":453,"volume":1066,"transactions":9,"vwap":495},"2025-05-29",{"date":1637,"open":487,"high":529,"low":488,"close":495,"change":20,"percent_change":167,"volume":1638,"transactions":9,"vwap":495},"2025-05-28",29500,{"date":1640,"open":495,"high":477,"low":579,"close":496,"change":409,"percent_change":1641,"volume":925,"transactions":9,"vwap":496},"2025-05-27",0.7,{"date":1643,"open":488,"high":495,"low":627,"close":495,"change":437,"percent_change":1644,"volume":1645,"transactions":9,"vwap":495},"2025-05-23",5.93,69300,{"date":1647,"open":627,"high":544,"low":627,"close":639,"change":453,"percent_change":453,"volume":1648,"transactions":9,"vwap":639},"2025-05-22",48100,{"date":1650,"open":579,"high":488,"low":639,"close":639,"change":20,"percent_change":1591,"volume":1651,"transactions":9,"vwap":639},"2025-05-21",9400,{"date":1653,"open":691,"high":323,"low":691,"close":620,"change":255,"percent_change":1598,"volume":1107,"transactions":9,"vwap":620},"2025-05-20",{"date":1655,"open":627,"high":620,"low":691,"close":691,"change":20,"percent_change":1259,"volume":1532,"transactions":9,"vwap":691},"2025-05-19",{"date":1657,"open":558,"high":488,"low":691,"close":627,"change":686,"percent_change":1658,"volume":1659,"transactions":9,"vwap":627},"2025-05-16",-3.62,76300,{"date":1661,"open":495,"high":537,"low":1263,"close":1263,"change":409,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1263},"2025-05-15",0.73,43500,{"date":1665,"open":543,"high":537,"low":579,"close":579,"change":282,"percent_change":1666,"volume":1667,"transactions":9,"vwap":579},"2025-05-14",-4.2,37700,{"date":1669,"open":558,"high":496,"low":558,"close":495,"change":437,"percent_change":1644,"volume":1057,"transactions":9,"vwap":495},"2025-05-13",{"date":1671,"open":639,"high":544,"low":639,"close":639,"change":232,"percent_change":486,"volume":1338,"transactions":9,"vwap":639},"2025-05-12",{"date":1673,"open":627,"high":1263,"low":691,"close":627,"change":20,"percent_change":1259,"volume":1588,"transactions":9,"vwap":627},"2025-05-09",{"date":1675,"open":691,"high":579,"low":691,"close":558,"change":145,"percent_change":1264,"volume":988,"transactions":9,"vwap":558},"2025-05-08",{"date":1677,"open":544,"high":495,"low":558,"close":620,"change":232,"percent_change":529,"volume":1678,"transactions":9,"vwap":620},"2025-05-07",38400,{"date":1680,"open":495,"high":495,"low":627,"close":558,"change":263,"percent_change":1681,"volume":1682,"transactions":9,"vwap":558},"2025-05-06",-4.96,16700,{"date":1684,"open":691,"high":544,"low":691,"close":544,"change":389,"percent_change":1685,"volume":1686,"transactions":9,"vwap":544},"2025-05-05",9.3,108500,{"date":1688,"open":651,"high":627,"low":651,"close":633,"change":322,"percent_change":1689,"volume":1690,"transactions":9,"vwap":633},"2025-05-02",2.38,29300,{"date":1692,"open":660,"high":678,"low":638,"close":628,"change":20,"percent_change":81,"volume":1693,"transactions":9,"vwap":628},"2025-05-01",18900,{"date":1695,"open":619,"high":619,"low":651,"close":678,"change":453,"percent_change":453,"volume":723,"transactions":9,"vwap":678},"2025-04-30",{"date":1697,"open":673,"high":633,"low":660,"close":678,"change":314,"percent_change":1698,"volume":1158,"transactions":9,"vwap":678},"2025-04-29",-2.31,{"date":1700,"open":619,"high":619,"low":678,"close":619,"change":232,"percent_change":1341,"volume":1701,"transactions":9,"vwap":619},"2025-04-28",7600,{"date":180,"open":678,"high":619,"low":628,"close":673,"change":409,"percent_change":674,"volume":965,"transactions":9,"vwap":673}]