[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIGS":3,"homepage-market-summary":29,"stock-historical-RIGS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RIGS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS Strategic Income Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2072,1.14924,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.96,21.85,22.03,22.0208,-0.0608,-0.28,31514.506037,23.6,20.62,13415.42629263492,45,3268,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},24.32,18680,6818087.425744,-4.31,"2025-04-25",[185,188,196,207,217,228,235,244,253,262,272,280,290,301,310,319,328,338,347,356,364,372,381,389,399,409,420,429,439,448,456,466,476,485,494,504,512,519,528,538,546,554,563,573,580,588,597,604,612,620,629,638,645,652,661,667,673,682,690,700,707,715,725,731,738,744,750,757,761,764,769,771,776,783,788,791,794,798,803,807,811,816,820,823,825,829,835,839,843,845,848,852,855,859,862,866,869,872,877,880,883,886,888,891,895,901,903,906,909,911,913,916,919,922,925,928,932,936,940,944,946,949,954,960,962,967,971,977,980,983,986,989,993,995,997,1001,1004,1006,1009,1012,1015,1020,1026,1030,1033,1036,1041,1046,1048,1051,1054,1057,1061,1066,1070,1073,1077,1081,1085,1089,1092,1097,1103,1106,1111,1115,1119,1122,1125,1128,1130,1133,1136,1138,1140,1142,1145,1149,1152,1155,1157,1161,1164,1167,1169,1171,1174,1178,1180,1185,1188,1191,1194,1197,1199,1201,1204,1207,1211,1214,1217,1219,1221,1224,1226,1229,1232,1234,1237,1239,1241,1243,1246,1249,1251,1256,1260,1263,1266,1268,1271,1274,1276,1278,1281,1284,1287,1289,1292,1295,1297,1299,1302,1306,1309,1311,1315,1318,1321,1324,1327,1329,1334,1338,1342,1346,1349,1352,1354,1356,1358,1362,1367,1369,1371,1375,1379,1381,1383,1387,1390,1392,1397,1403,1406,1409,1412,1415,1417,1420,1424,1426,1430,1436,1438,1442,1444,1446,1449,1451,1454,1457,1459,1461,1464,1466,1468,1470,1472,1474,1476,1479,1482,1485,1488,1490,1492,1494,1497,1499,1501,1503,1505,1510,1513,1515,1518,1520,1523,1526,1528,1530,1533,1536,1538,1543,1545,1547,1549,1551,1554,1557,1559,1562,1564,1567,1570,1572,1574,1576,1578,1580,1582,1585,1587,1590,1593,1596,1599,1602,1605,1609,1612,1615,1618,1621,1626,1628,1631,1634,1637,1641,1643,1646,1649,1652,1656,1660,1664,1667,1670,1673,1676,1679,1681],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},112,21.9304,{"date":39,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},22.005,22.08,0.0908,0.41,16644.0033,83,22.0318,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",21.915,21.98,21.81,21.93,0.0336,0.15,25908.734408,145,21.8476,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",21.995,21.8701,21.8964,-0.0879,-0.4,4193.963507,126,21.9437,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",21.87,21.9899,21.84,21.9843,0.1343,0.61,47046.8544,89,21.9298,{"date":229,"open":230,"high":230,"low":18,"close":18,"change":231,"percent_change":107,"volume":232,"transactions":233,"vwap":234},"2026-09-30",22.07,-0.105,11704.4363,111,21.8945,{"date":236,"open":237,"high":238,"low":210,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",21.88,21.955,0.015,0.07,15712.402095,72,21.925,{"date":245,"open":246,"high":189,"low":247,"close":248,"change":249,"percent_change":107,"volume":250,"transactions":251,"vwap":252},"2026-09-28",21.95,21.91,21.94,-0.1061,10625.941,82,21.9509,{"date":254,"open":255,"high":255,"low":248,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",22.12,22.0461,-0.0341,-0.15,11448.818,133,21.9974,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",22.15,22.05,22.0802,-0.0901,-0.41,1957.405,52,22.1126,{"date":273,"open":274,"high":274,"low":264,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":270,"vwap":279},"2026-09-23",22.39,22.1703,-0.1826,-0.82,11437.354194,22.1768,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",22.43,22.27,22.3529,0.0379,0.17,5959.1064,101,22.3345,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",22.29,22.361,22.28,22.315,0.045,0.2,5626.522295,102,22.3049,{"date":302,"open":292,"high":303,"low":304,"close":283,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",22.31,22.22,-0.0503,-0.23,6971.022381,46,22.2621,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",22.25,22.3203,0.0003,0,7614.704606,227,22.2819,{"date":320,"open":321,"high":322,"low":294,"close":323,"change":324,"percent_change":147,"volume":325,"transactions":326,"vwap":327},"2026-09-16",22.37,22.44,22.32,-0.005,6037.841132,81,22.3759,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",22.45,22.3,22.325,-0.015,-0.07,4615.292592,69,22.3253,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":334,"volume":344,"transactions":345,"vwap":346},"2026-09-14",22.23,22.365,22.34,-0.0147,4505.930183,65,22.3137,{"date":348,"open":349,"high":322,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":260,"vwap":355},"2026-09-11",22.425,22.265,22.3547,-0.0103,-0.05,12180.620609,22.3773,{"date":357,"open":358,"high":359,"low":323,"close":341,"change":360,"percent_change":361,"volume":362,"transactions":270,"vwap":363},"2026-09-10",22.41,22.42,-0.145,-0.64,74287.7554,22.3808,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":147,"volume":370,"transactions":27,"vwap":371},"2026-09-09",22.5874,22.5025,22.51,-0.004,9396.317422,22.5118,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":270,"vwap":380},"2026-09-08",22.65,22.49,22.514,-0.046,-0.2,3252.6574,22.532,{"date":382,"open":368,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":270,"vwap":388},"2026-09-04",22.56,22.505,0.042,0.19,7706.361,22.5382,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",22.35,22.6616,22.518,-0.037,-0.16,8419.856,74,22.5194,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",22.6295,22.47,22.555,0.0549,0.24,8526.493755,96,22.5148,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",22.5,22.6559,22.46,22.5001,-0.0699,-0.31,5282.46258,55,22.4965,{"date":421,"open":330,"high":422,"low":330,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",22.58,22.57,-0.025,-0.11,8476.0236,68,22.5262,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":427,"vwap":438},"2026-08-28",22.565,22.6274,22.525,22.595,-0.04,-0.18,6527.459,22.5649,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":333,"percent_change":334,"volume":445,"transactions":446,"vwap":447},"2026-08-27",22.64,22.7,22.629896,22.635,3634.743094,48,22.6339,{"date":449,"open":411,"high":450,"low":411,"close":374,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",22.75,-0.0145,-0.06,3277.522256,62,22.579,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",22.73,22.59,22.6645,0.0792,0.35,3599.605574,86,22.6629,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":147,"volume":473,"transactions":474,"vwap":475},"2026-08-24",22.62,22.66,22.55,22.5853,-0.0047,14681.420035,138,22.625,{"date":477,"open":478,"high":468,"low":479,"close":459,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",22.586257,22.531,0.0078,0.03,16986.147428,265,22.594,{"date":486,"open":403,"high":487,"low":488,"close":489,"change":490,"percent_change":164,"volume":491,"transactions":492,"vwap":493},"2026-08-20",22.63,22.5201,22.5822,-0.0577,13766.0613,63,22.557,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",22.695,22.6301,22.6399,0.0564,0.25,2498.808,49,22.6804,{"date":505,"open":470,"high":506,"low":470,"close":507,"change":508,"percent_change":395,"volume":509,"transactions":510,"vwap":511},"2026-08-18",22.631,22.5835,-0.0365,157520.946,71,22.6288,{"date":513,"open":458,"high":458,"low":514,"close":468,"change":515,"percent_change":516,"volume":517,"transactions":226,"vwap":518},"2026-08-17",22.6,0.02,0.09,8191.1041,22.6468,{"date":520,"open":441,"high":521,"low":522,"close":514,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",22.6422,22.5501,-0.0499,-0.22,2412.780119,54,22.6013,{"date":529,"open":530,"high":531,"low":487,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",22.675,22.7199,22.6499,0.0599,0.27,4378.401769,47,22.6431,{"date":539,"open":468,"high":540,"low":470,"close":459,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",22.679,-0.0076,-0.03,8220.824292,98,22.5969,{"date":547,"open":475,"high":548,"low":383,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":536,"vwap":553},"2026-08-11",22.6549,22.5976,-0.0224,-0.1,2087.719,22.5982,{"date":555,"open":556,"high":556,"low":557,"close":468,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",22.645,22.5101,-0.119,-0.52,4118.639011,87,22.5675,{"date":564,"open":468,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",22.79,22.616,22.739,0.169,0.75,4912.65,80,22.6703,{"date":574,"open":441,"high":441,"low":575,"close":423,"change":231,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",22.53,-0.46,9355.07141,39,22.5915,{"date":581,"open":582,"high":583,"low":582,"close":530,"change":584,"percent_change":268,"volume":585,"transactions":586,"vwap":587},"2026-08-05",22.4,22.778,-0.0935,8545.8472,108,22.5676,{"date":589,"open":470,"high":590,"low":470,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",22.8,22.7685,0.0985,0.43,4955.978651,64,22.6083,{"date":598,"open":514,"high":599,"low":514,"close":600,"change":601,"percent_change":89,"volume":602,"transactions":571,"vwap":603},"2026-08-03",22.765,22.67,0.2047,5761.987778,22.6543,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":308,"vwap":330},"2026-07-31",22.455,22.4653,22.4127,-0.0968,-0.43,2343.00089,{"date":613,"open":411,"high":514,"low":411,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",22.5621,-0.0662,-0.29,1048.076997,31,22.5561,{"date":621,"open":622,"high":450,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",22.52,22.6283,0.0136,0.06,19461.073904,132,22.6529,{"date":630,"open":470,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",22.6147,22.54,0.0247,0.11,3229.9947,61,22.5631,{"date":639,"open":423,"high":459,"low":640,"close":459,"change":641,"percent_change":515,"volume":642,"transactions":643,"vwap":644},"2026-07-27",22.545,0.005,7954.8187,50,22.5546,{"date":646,"open":368,"high":442,"low":402,"close":647,"change":648,"percent_change":500,"volume":649,"transactions":650,"vwap":651},"2026-07-24",22.585,0.0568,17871.520702,136,22.5912,{"date":653,"open":575,"high":654,"low":433,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",22.535,22.5282,-0.0769,-0.34,4580.473419,36,22.5276,{"date":662,"open":470,"high":469,"low":663,"close":664,"change":424,"percent_change":425,"volume":665,"transactions":345,"vwap":666},"2026-07-22",22.5406,22.6051,5707.31275,22.5906,{"date":668,"open":669,"high":669,"low":497,"close":497,"change":670,"percent_change":425,"volume":671,"transactions":288,"vwap":672},"2026-07-21",23,-0.0249,7759.096082,22.6796,{"date":674,"open":423,"high":675,"low":423,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",22.72,22.655,0.1505,0.67,21959.81115,142,22.6748,{"date":683,"open":684,"high":565,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":427,"vwap":689},"2026-07-17",22.04,22.5045,-0.1536,-0.68,6388.424168,22.6555,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",21.78,22.74,22.6581,0.1206,0.54,2882.280348,66,22.5512,{"date":701,"open":374,"high":702,"low":703,"close":703,"change":704,"percent_change":616,"volume":705,"transactions":643,"vwap":706},"2026-07-15",22.7701,22.5375,-0.0655,2348.132902,22.7528,{"date":708,"open":599,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":27,"vwap":714},"2026-07-14",22.83,22.603,0.194,0.87,2559.789919,22.7366,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",22.7324,22.7899,22.409,-0.381,-1.67,11106.5175,91,22.7575,{"date":726,"open":727,"high":727,"low":728,"close":565,"change":147,"percent_change":729,"volume":730,"transactions":9,"vwap":565},"2026-07-10",22.85,22.1,-0.09,4000,{"date":732,"open":733,"high":734,"low":469,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",22.69,22.81,0.05,0.22,4400,{"date":739,"open":740,"high":740,"low":728,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",22.76,0.55,2.48,21600,{"date":745,"open":442,"high":746,"low":747,"close":747,"change":122,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-07",22.84,22.21,-0.54,2200,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":268,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",22.86,22.87,22.33,-1.8,18000,{"date":758,"open":675,"high":727,"low":675,"close":693,"change":759,"percent_change":435,"volume":760,"transactions":9,"vwap":693},"2026-07-02",-0.01,2000,{"date":762,"open":458,"high":734,"low":733,"close":450,"change":435,"percent_change":436,"volume":763,"transactions":9,"vwap":450},"2026-07-01",3600,{"date":765,"open":766,"high":766,"low":450,"close":565,"change":625,"percent_change":767,"volume":768,"transactions":9,"vwap":565},"2026-06-30",22.96,0.26,10600,{"date":770,"open":734,"high":752,"low":458,"close":458,"change":759,"percent_change":435,"volume":730,"transactions":9,"vwap":458},"2026-06-29",{"date":772,"open":773,"high":752,"low":693,"close":693,"change":774,"percent_change":152,"volume":775,"transactions":9,"vwap":693},"2026-06-26",22.77,-0.08,6700,{"date":777,"open":778,"high":778,"low":773,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",22.88,22.82,0.01,0.04,2700,{"date":784,"open":766,"high":785,"low":734,"close":734,"change":786,"percent_change":462,"volume":787,"transactions":9,"vwap":734},"2026-06-24",23.22,0.08,6600,{"date":789,"open":450,"high":565,"low":733,"close":458,"change":315,"percent_change":315,"volume":790,"transactions":9,"vwap":458},"2026-06-23",5800,{"date":792,"open":450,"high":450,"low":469,"close":458,"change":315,"percent_change":315,"volume":793,"transactions":9,"vwap":458},"2026-06-22",2300,{"date":795,"open":796,"high":753,"low":469,"close":458,"change":334,"percent_change":416,"volume":797,"transactions":9,"vwap":458},"2026-06-18",22.78,7200,{"date":799,"open":800,"high":801,"low":590,"close":590,"change":334,"percent_change":416,"volume":802,"transactions":9,"vwap":590},"2026-06-17",22.89,22.98,1600,{"date":804,"open":805,"high":805,"low":590,"close":753,"change":147,"percent_change":729,"volume":806,"transactions":9,"vwap":753},"2026-06-16",22.97,3200,{"date":808,"open":809,"high":809,"low":800,"close":800,"change":735,"percent_change":736,"volume":810,"transactions":9,"vwap":800},"2026-06-15",23.02,1300,{"date":812,"open":813,"high":766,"low":773,"close":746,"change":542,"percent_change":814,"volume":815,"transactions":9,"vwap":746},"2026-06-12",22.94,-0.13,1500,{"date":817,"open":727,"high":753,"low":469,"close":753,"change":736,"percent_change":818,"volume":819,"transactions":9,"vwap":753},"2026-06-11",0.97,16300,{"date":821,"open":442,"high":753,"low":487,"close":374,"change":334,"percent_change":416,"volume":822,"transactions":9,"vwap":374},"2026-06-10",2800,{"date":824,"open":740,"high":740,"low":374,"close":675,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":675},"2026-06-09",{"date":826,"open":800,"high":800,"low":468,"close":827,"change":741,"percent_change":742,"volume":828,"transactions":9,"vwap":827},"2026-06-08",22.71,7900,{"date":830,"open":411,"high":752,"low":831,"close":832,"change":748,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-05",22.14,22.16,-2.38,4900,{"date":836,"open":675,"high":837,"low":442,"close":442,"change":774,"percent_change":152,"volume":838,"transactions":9,"vwap":442},"2026-06-04",22.9,17300,{"date":840,"open":709,"high":746,"low":675,"close":796,"change":452,"percent_change":841,"volume":842,"transactions":9,"vwap":796},"2026-06-03",-0.26,13900,{"date":844,"open":727,"high":813,"low":458,"close":746,"change":515,"percent_change":516,"volume":730,"transactions":9,"vwap":746},"2026-06-02",{"date":846,"open":675,"high":753,"low":675,"close":779,"change":315,"percent_change":315,"volume":847,"transactions":9,"vwap":779},"2026-06-01",17500,{"date":849,"open":753,"high":850,"low":779,"close":779,"change":481,"percent_change":851,"volume":802,"transactions":9,"vwap":779},"2026-05-29",22.92,0.13,{"date":853,"open":773,"high":746,"low":693,"close":565,"change":481,"percent_change":851,"volume":854,"transactions":9,"vwap":565},"2026-05-28",6000,{"date":856,"open":857,"high":857,"low":827,"close":740,"change":774,"percent_change":152,"volume":858,"transactions":9,"vwap":740},"2026-05-27",22.91,7100,{"date":860,"open":827,"high":746,"low":442,"close":746,"change":625,"percent_change":767,"volume":861,"transactions":9,"vwap":746},"2026-05-26",3400,{"date":863,"open":441,"high":796,"low":383,"close":796,"change":516,"percent_change":864,"volume":865,"transactions":9,"vwap":796},"2026-05-22",0.4,13000,{"date":867,"open":459,"high":442,"low":423,"close":733,"change":759,"percent_change":435,"volume":868,"transactions":9,"vwap":733},"2026-05-21",4300,{"date":870,"open":693,"high":773,"low":442,"close":442,"change":435,"percent_change":436,"volume":871,"transactions":9,"vwap":442},"2026-05-20",4700,{"date":873,"open":442,"high":740,"low":874,"close":693,"change":240,"percent_change":875,"volume":876,"transactions":9,"vwap":693},"2026-05-19",22.61,0.31,13600,{"date":878,"open":827,"high":827,"low":487,"close":600,"change":334,"percent_change":416,"volume":879,"transactions":9,"vwap":600},"2026-05-18",5200,{"date":881,"open":565,"high":565,"low":675,"close":693,"change":452,"percent_change":841,"volume":882,"transactions":9,"vwap":693},"2026-05-15",35300,{"date":884,"open":565,"high":850,"low":458,"close":590,"change":780,"percent_change":781,"volume":885,"transactions":9,"vwap":590},"2026-05-14",12400,{"date":887,"open":778,"high":800,"low":565,"close":565,"change":759,"percent_change":435,"volume":760,"transactions":9,"vwap":565},"2026-05-13",{"date":889,"open":746,"high":778,"low":458,"close":590,"change":425,"percent_change":107,"volume":890,"transactions":9,"vwap":590},"2026-05-12",24700,{"date":892,"open":857,"high":893,"low":727,"close":857,"change":774,"percent_change":152,"volume":894,"transactions":9,"vwap":857},"2026-05-11",22.93,3100,{"date":896,"open":850,"high":897,"low":746,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-08",22.99,0.12,0.52,4800,{"date":902,"open":753,"high":850,"low":734,"close":753,"change":334,"percent_change":416,"volume":894,"transactions":9,"vwap":753},"2026-05-07",{"date":904,"open":753,"high":669,"low":752,"close":813,"change":240,"percent_change":875,"volume":905,"transactions":9,"vwap":813},"2026-05-06",5400,{"date":907,"open":813,"high":813,"low":590,"close":753,"change":515,"percent_change":516,"volume":908,"transactions":9,"vwap":753},"2026-05-05",3900,{"date":910,"open":893,"high":893,"low":779,"close":727,"change":542,"percent_change":814,"volume":894,"transactions":9,"vwap":727},"2026-05-04",{"date":912,"open":800,"high":766,"low":752,"close":778,"change":481,"percent_change":851,"volume":858,"transactions":9,"vwap":778},"2026-05-01",{"date":914,"open":796,"high":837,"low":796,"close":727,"change":781,"percent_change":915,"volume":775,"transactions":9,"vwap":727},"2026-04-30",0.18,{"date":917,"open":746,"high":746,"low":565,"close":734,"change":334,"percent_change":416,"volume":918,"transactions":9,"vwap":734},"2026-04-29",700,{"date":920,"open":837,"high":837,"low":740,"close":778,"change":735,"percent_change":736,"volume":921,"transactions":9,"vwap":778},"2026-04-28",2500,{"date":923,"open":565,"high":897,"low":304,"close":709,"change":625,"percent_change":767,"volume":924,"transactions":9,"vwap":709},"2026-04-27",12600,{"date":926,"open":458,"high":813,"low":458,"close":773,"change":774,"percent_change":152,"volume":927,"transactions":9,"vwap":773},"2026-04-24",3500,{"date":929,"open":796,"high":930,"low":323,"close":727,"change":781,"percent_change":915,"volume":931,"transactions":9,"vwap":727},"2026-04-23",22.95,17100,{"date":933,"open":766,"high":766,"low":734,"close":734,"change":258,"percent_change":934,"volume":935,"transactions":9,"vwap":734},"2026-04-22",-0.65,6400,{"date":937,"open":938,"high":938,"low":893,"close":766,"change":315,"percent_change":315,"volume":939,"transactions":9,"vwap":766},"2026-04-21",23.12,3700,{"date":941,"open":857,"high":942,"low":752,"close":766,"change":515,"percent_change":516,"volume":943,"transactions":9,"vwap":766},"2026-04-20",23.030001,5100,{"date":945,"open":752,"high":766,"low":752,"close":813,"change":240,"percent_change":875,"volume":927,"transactions":9,"vwap":813},"2026-04-17",{"date":947,"open":779,"high":809,"low":796,"close":753,"change":436,"percent_change":948,"volume":834,"transactions":9,"vwap":753},"2026-04-16",-0.78,{"date":950,"open":951,"high":951,"low":930,"close":952,"change":780,"percent_change":781,"volume":953,"transactions":9,"vwap":952},"2026-04-15",23.16,23.049999,3000,{"date":955,"open":956,"high":956,"low":813,"close":957,"change":240,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-14",23.15,23.040001,0.3,4500,{"date":961,"open":779,"high":952,"low":779,"close":805,"change":286,"percent_change":569,"volume":908,"transactions":9,"vwap":805},"2026-04-13",{"date":963,"open":957,"high":964,"low":458,"close":590,"change":378,"percent_change":965,"volume":966,"transactions":9,"vwap":590},"2026-04-10",23.14,-0.87,4600,{"date":968,"open":727,"high":969,"low":796,"close":669,"change":774,"percent_change":152,"volume":970,"transactions":9,"vwap":669},"2026-04-09",23.17,10400,{"date":972,"open":669,"high":973,"low":857,"close":974,"change":975,"percent_change":224,"volume":976,"transactions":9,"vwap":974},"2026-04-08",23.18,23.08,0.14,10500,{"date":978,"open":450,"high":669,"low":248,"close":813,"change":735,"percent_change":736,"volume":979,"transactions":9,"vwap":813},"2026-04-07",21400,{"date":981,"open":441,"high":897,"low":441,"close":800,"change":515,"percent_change":516,"volume":982,"transactions":9,"vwap":800},"2026-04-06",5300,{"date":984,"open":796,"high":930,"low":441,"close":753,"change":780,"percent_change":781,"volume":985,"transactions":9,"vwap":753},"2026-04-02",10000,{"date":987,"open":669,"high":669,"low":779,"close":752,"change":315,"percent_change":315,"volume":988,"transactions":9,"vwap":752},"2026-04-01",2100,{"date":990,"open":837,"high":850,"low":734,"close":752,"change":534,"percent_change":991,"volume":992,"transactions":9,"vwap":752},"2026-03-31",1.2,6200,{"date":994,"open":709,"high":746,"low":459,"close":459,"change":334,"percent_change":416,"volume":810,"transactions":9,"vwap":459},"2026-03-30",{"date":996,"open":600,"high":827,"low":468,"close":469,"change":334,"percent_change":416,"volume":806,"transactions":9,"vwap":469},"2026-03-27",{"date":998,"open":827,"high":850,"low":442,"close":458,"change":122,"percent_change":999,"volume":1000,"transactions":9,"vwap":458},"2026-03-26",-0.53,4100,{"date":1002,"open":752,"high":752,"low":565,"close":727,"change":240,"percent_change":875,"volume":1003,"transactions":9,"vwap":727},"2026-03-25",3300,{"date":1005,"open":753,"high":753,"low":796,"close":796,"change":542,"percent_change":814,"volume":921,"transactions":9,"vwap":796},"2026-03-24",{"date":1007,"open":850,"high":850,"low":740,"close":734,"change":786,"percent_change":462,"volume":1008,"transactions":9,"vwap":734},"2026-03-23",3800,{"date":1010,"open":565,"high":565,"low":600,"close":458,"change":851,"percent_change":37,"volume":1011,"transactions":9,"vwap":458},"2026-03-20",1100,{"date":1013,"open":857,"high":850,"low":514,"close":514,"change":117,"percent_change":1014,"volume":953,"transactions":9,"vwap":514},"2026-03-19",-1.4,{"date":1016,"open":669,"high":1017,"low":25,"close":850,"change":729,"percent_change":1018,"volume":1019,"transactions":9,"vwap":850},"2026-03-18",23.09,-0.39,71900,{"date":1021,"open":930,"high":1022,"low":1023,"close":1024,"change":781,"percent_change":286,"volume":1025,"transactions":9,"vwap":1024},"2026-03-17",23.45,21.32,23.01,77200,{"date":1027,"open":813,"high":1017,"low":893,"close":805,"change":516,"percent_change":1028,"volume":1029,"transactions":9,"vwap":805},"2026-03-16",0.39,84200,{"date":1031,"open":779,"high":850,"low":734,"close":778,"change":353,"percent_change":524,"volume":1032,"transactions":9,"vwap":778},"2026-03-13",10700,{"date":1034,"open":897,"high":669,"low":857,"close":893,"change":814,"percent_change":1035,"volume":768,"transactions":9,"vwap":893},"2026-03-12",-0.56,{"date":1037,"open":1038,"high":1038,"low":669,"close":1039,"change":814,"percent_change":1035,"volume":1040,"transactions":9,"vwap":1039},"2026-03-11",23.13,23.059999,1400,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":515,"percent_change":516,"volume":894,"transactions":9,"vwap":1045},"2026-03-10",23.07,23.24,23.19,{"date":1047,"open":974,"high":969,"low":974,"close":969,"change":625,"percent_change":767,"volume":177,"transactions":9,"vwap":969},"2026-03-09",{"date":1049,"open":1050,"high":785,"low":1050,"close":1050,"change":759,"percent_change":435,"volume":793,"transactions":9,"vwap":1050},"2026-03-06",23.11,{"date":1052,"open":1053,"high":973,"low":1053,"close":938,"change":452,"percent_change":841,"volume":763,"transactions":9,"vwap":938},"2026-03-05",23.1,{"date":1055,"open":969,"high":1056,"low":969,"close":973,"change":315,"percent_change":315,"volume":177,"transactions":9,"vwap":973},"2026-03-04",23.21,{"date":1058,"open":952,"high":1045,"low":952,"close":973,"change":286,"percent_change":1059,"volume":1060,"transactions":9,"vwap":973},"2026-03-03",0.74,8000,{"date":1062,"open":1063,"high":1063,"low":441,"close":1024,"change":159,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1024},"2026-03-02",23.34,-1.03,15100,{"date":1067,"open":969,"high":1063,"low":956,"close":1068,"change":759,"percent_change":435,"volume":1069,"transactions":9,"vwap":1068},"2026-02-27",23.25,11100,{"date":1071,"open":973,"high":1072,"low":973,"close":1072,"change":515,"percent_change":516,"volume":854,"transactions":9,"vwap":1072},"2026-02-26",23.26,{"date":1074,"open":1075,"high":1076,"low":973,"close":1044,"change":481,"percent_change":851,"volume":868,"transactions":9,"vwap":1044},"2026-02-25",23.2,23.27,{"date":1078,"open":1079,"high":1079,"low":964,"close":1056,"change":542,"percent_change":814,"volume":1080,"transactions":9,"vwap":1056},"2026-02-24",23.37,14600,{"date":1082,"open":1083,"high":1083,"low":964,"close":1044,"change":781,"percent_change":286,"volume":1084,"transactions":9,"vwap":1044},"2026-02-23",23.4,33400,{"date":1086,"open":1087,"high":1087,"low":1038,"close":1075,"change":147,"percent_change":729,"volume":1088,"transactions":9,"vwap":1075},"2026-02-20",23.32,12100,{"date":1090,"open":1045,"high":1076,"low":969,"close":785,"change":452,"percent_change":841,"volume":1091,"transactions":9,"vwap":785},"2026-02-19",5900,{"date":1093,"open":1094,"high":1094,"low":1075,"close":1094,"change":353,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-02-18",23.28,-0.21,33900,{"date":1098,"open":1099,"high":1100,"low":1094,"close":1101,"change":240,"percent_change":958,"volume":1102,"transactions":9,"vwap":1101},"2026-02-17",23.29,23.35,23.33,13500,{"date":1104,"open":951,"high":1087,"low":951,"close":1072,"change":735,"percent_change":736,"volume":1105,"transactions":9,"vwap":1072},"2026-02-13",79900,{"date":1107,"open":1108,"high":1044,"low":964,"close":1056,"change":1109,"percent_change":593,"volume":1110,"transactions":9,"vwap":1056},"2026-02-12",23.23,0.1,17000,{"date":1112,"open":1056,"high":1094,"low":1053,"close":1050,"change":1113,"percent_change":1114,"volume":959,"transactions":9,"vwap":1050},"2026-02-11",-0.17,-0.73,{"date":1116,"open":1075,"high":1094,"low":938,"close":1094,"change":915,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1094},"2026-02-10",0.78,5500,{"date":1120,"open":969,"high":1044,"low":1053,"close":1053,"change":729,"percent_change":1018,"volume":1121,"transactions":9,"vwap":1053},"2026-02-09",9200,{"date":1123,"open":942,"high":1045,"low":942,"close":1045,"change":516,"percent_change":1028,"volume":1124,"transactions":9,"vwap":1045},"2026-02-06",10900,{"date":1126,"open":942,"high":1050,"low":942,"close":1053,"change":781,"percent_change":286,"volume":1127,"transactions":9,"vwap":1053},"2026-02-05",900,{"date":1129,"open":1043,"high":1050,"low":809,"close":1039,"change":353,"percent_change":524,"volume":1124,"transactions":9,"vwap":1039},"2026-02-04",{"date":1131,"open":1038,"high":969,"low":942,"close":1050,"change":435,"percent_change":1113,"volume":1132,"transactions":9,"vwap":1050},"2026-02-03",2900,{"date":1134,"open":1045,"high":1045,"low":942,"close":956,"change":625,"percent_change":767,"volume":1135,"transactions":9,"vwap":956},"2026-02-02",7600,{"date":1137,"open":974,"high":956,"low":952,"close":1017,"change":780,"percent_change":781,"volume":905,"transactions":9,"vwap":1017},"2026-01-30",{"date":1139,"open":1056,"high":1056,"low":974,"close":974,"change":435,"percent_change":1113,"volume":953,"transactions":9,"vwap":974},"2026-01-29",{"date":1141,"open":1038,"high":1038,"low":1017,"close":938,"change":735,"percent_change":736,"volume":921,"transactions":9,"vwap":938},"2026-01-28",{"date":1143,"open":1056,"high":1056,"low":957,"close":1043,"change":122,"percent_change":559,"volume":1144,"transactions":9,"vwap":1043},"2026-01-27",16700,{"date":1146,"open":1045,"high":1045,"low":957,"close":1045,"change":851,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1045},"2026-01-26",0.56,9800,{"date":1150,"open":1024,"high":1038,"low":1024,"close":1039,"change":774,"percent_change":152,"volume":1151,"transactions":9,"vwap":1039},"2026-01-23",7400,{"date":1153,"open":669,"high":964,"low":669,"close":964,"change":481,"percent_change":851,"volume":1154,"transactions":9,"vwap":964},"2026-01-22",144800,{"date":1156,"open":1038,"high":973,"low":1050,"close":1050,"change":240,"percent_change":958,"volume":815,"transactions":9,"vwap":1050},"2026-01-21",{"date":1158,"open":893,"high":956,"low":893,"close":957,"change":386,"percent_change":1159,"volume":1160,"transactions":9,"vwap":957},"2026-01-20",0.83,13100,{"date":1162,"open":850,"high":1163,"low":590,"close":727,"change":152,"percent_change":137,"volume":1118,"transactions":9,"vwap":727},"2026-01-16",23.31,{"date":1165,"open":1072,"high":1072,"low":1075,"close":1075,"change":240,"percent_change":958,"volume":1166,"transactions":9,"vwap":1075},"2026-01-15",800,{"date":1168,"open":969,"high":969,"low":1053,"close":1038,"change":147,"percent_change":729,"volume":939,"transactions":9,"vwap":1038},"2026-01-14",{"date":1170,"open":951,"high":951,"low":1050,"close":956,"change":315,"percent_change":315,"volume":760,"transactions":9,"vwap":956},"2026-01-13",{"date":1172,"open":969,"high":969,"low":974,"close":956,"change":729,"percent_change":1018,"volume":1173,"transactions":9,"vwap":956},"2026-01-12",19800,{"date":1175,"open":813,"high":1044,"low":813,"close":1044,"change":203,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1044},"2026-01-09",0.65,8700,{"date":1179,"open":1017,"high":964,"low":1039,"close":1017,"change":780,"percent_change":781,"volume":921,"transactions":9,"vwap":1017},"2026-01-08",{"date":1181,"open":951,"high":1163,"low":974,"close":974,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":974},"2026-01-07",-0.14,-0.6,9000,{"date":1186,"open":942,"high":785,"low":942,"close":785,"change":481,"percent_change":851,"volume":1187,"transactions":9,"vwap":785},"2026-01-06",13200,{"date":1189,"open":1043,"high":1045,"low":669,"close":1045,"change":975,"percent_change":224,"volume":1190,"transactions":9,"vwap":1045},"2026-01-05",9100,{"date":1192,"open":974,"high":1053,"low":897,"close":952,"change":315,"percent_change":315,"volume":1193,"transactions":9,"vwap":952},"2026-01-02",7700,{"date":1195,"open":809,"high":964,"low":809,"close":952,"change":729,"percent_change":1018,"volume":1196,"transactions":9,"vwap":952},"2025-12-31",12200,{"date":1198,"open":1068,"high":1068,"low":809,"close":964,"change":315,"percent_change":315,"volume":1173,"transactions":9,"vwap":964},"2025-12-30",{"date":1200,"open":956,"high":956,"low":952,"close":964,"change":786,"percent_change":462,"volume":908,"transactions":9,"vwap":964},"2025-12-29",{"date":1202,"open":974,"high":1050,"low":1039,"close":1039,"change":524,"percent_change":1203,"volume":900,"transactions":9,"vwap":1039},"2025-12-26",-0.95,{"date":1205,"open":957,"high":1094,"low":957,"close":1094,"change":500,"percent_change":1206,"volume":1193,"transactions":9,"vwap":1094},"2025-12-24",1.09,{"date":1208,"open":669,"high":1209,"low":669,"close":942,"change":774,"percent_change":152,"volume":1210,"transactions":9,"vwap":942},"2025-12-23",23.36,12500,{"date":1212,"open":942,"high":938,"low":801,"close":1050,"change":1109,"percent_change":593,"volume":1213,"transactions":9,"vwap":1050},"2025-12-22",9300,{"date":1215,"open":1039,"high":1038,"low":1024,"close":1024,"change":551,"percent_change":610,"volume":1216,"transactions":9,"vwap":1024},"2025-12-19",16800,{"date":1218,"open":1053,"high":956,"low":1039,"close":1050,"change":551,"percent_change":610,"volume":730,"transactions":9,"vwap":1050},"2025-12-18",{"date":1220,"open":1045,"high":785,"low":1017,"close":1056,"change":780,"percent_change":781,"volume":787,"transactions":9,"vwap":1056},"2025-12-17",{"date":1222,"open":952,"high":1108,"low":952,"close":1075,"change":625,"percent_change":767,"volume":1223,"transactions":9,"vwap":1075},"2025-12-16",11200,{"date":1225,"open":956,"high":1056,"low":1039,"close":964,"change":786,"percent_change":462,"volume":1148,"transactions":9,"vwap":964},"2025-12-15",{"date":1227,"open":669,"high":969,"low":669,"close":1039,"change":551,"percent_change":610,"volume":1228,"transactions":9,"vwap":1039},"2025-12-12",8900,{"date":1230,"open":1038,"high":1072,"low":1053,"close":951,"change":147,"percent_change":729,"volume":1231,"transactions":9,"vwap":951},"2025-12-11",21000,{"date":1233,"open":1024,"high":1075,"low":1024,"close":973,"change":634,"percent_change":45,"volume":992,"transactions":9,"vwap":973},"2025-12-10",{"date":1235,"open":956,"high":956,"low":1043,"close":1043,"change":334,"percent_change":102,"volume":1236,"transactions":9,"vwap":1043},"2025-12-09",13300,{"date":1238,"open":1050,"high":973,"low":1053,"close":964,"change":542,"percent_change":814,"volume":905,"transactions":9,"vwap":964},"2025-12-08",{"date":1240,"open":785,"high":1108,"low":964,"close":969,"change":315,"percent_change":315,"volume":1118,"transactions":9,"vwap":969},"2025-12-05",{"date":1242,"open":1108,"high":1108,"low":951,"close":969,"change":452,"percent_change":841,"volume":834,"transactions":9,"vwap":969},"2025-12-04",{"date":1244,"open":969,"high":1068,"low":969,"close":1108,"change":735,"percent_change":736,"volume":1245,"transactions":9,"vwap":1108},"2025-12-03",11900,{"date":1247,"open":1050,"high":1045,"low":1050,"close":973,"change":481,"percent_change":851,"volume":1248,"transactions":9,"vwap":973},"2025-12-02",89500,{"date":1250,"open":1075,"high":1068,"low":1038,"close":956,"change":729,"percent_change":1018,"volume":768,"transactions":9,"vwap":956},"2025-12-01",{"date":1252,"open":973,"high":1253,"low":973,"close":1044,"change":1254,"percent_change":1255,"volume":1228,"transactions":9,"vwap":1044},"2025-11-28",23.55,0.16,0.69,{"date":1257,"open":1258,"high":1258,"low":1043,"close":974,"change":625,"percent_change":767,"volume":1259,"transactions":9,"vwap":974},"2025-11-26",23.3,7000,{"date":1261,"open":1075,"high":1258,"low":805,"close":809,"change":258,"percent_change":934,"volume":1262,"transactions":9,"vwap":809},"2025-11-25",20700,{"date":1264,"open":930,"high":969,"low":813,"close":969,"change":735,"percent_change":736,"volume":1265,"transactions":9,"vwap":969},"2025-11-24",219100,{"date":1267,"open":973,"high":973,"low":952,"close":938,"change":147,"percent_change":729,"volume":1213,"transactions":9,"vwap":938},"2025-11-21",{"date":1269,"open":964,"high":1075,"low":1024,"close":964,"change":780,"percent_change":781,"volume":1270,"transactions":9,"vwap":964},"2025-11-20",10100,{"date":1272,"open":974,"high":785,"low":974,"close":1038,"change":759,"percent_change":435,"volume":1273,"transactions":9,"vwap":1038},"2025-11-19",5000,{"date":1275,"open":1053,"high":951,"low":1053,"close":964,"change":122,"percent_change":559,"volume":1008,"transactions":9,"vwap":964},"2025-11-18",{"date":1277,"open":785,"high":1076,"low":785,"close":1072,"change":203,"percent_change":1176,"volume":760,"transactions":9,"vwap":1072},"2025-11-17",{"date":1279,"open":957,"high":785,"low":957,"close":1050,"change":353,"percent_change":524,"volume":1280,"transactions":9,"vwap":1050},"2025-11-14",13800,{"date":1282,"open":1108,"high":1108,"low":938,"close":951,"change":334,"percent_change":102,"volume":1283,"transactions":9,"vwap":951},"2025-11-13",262600,{"date":1285,"open":1043,"high":1163,"low":1043,"close":1108,"change":780,"percent_change":781,"volume":1286,"transactions":9,"vwap":1108},"2025-11-12",16200,{"date":1288,"open":951,"high":1072,"low":964,"close":785,"change":1109,"percent_change":593,"volume":992,"transactions":9,"vwap":785},"2025-11-11",{"date":1290,"open":857,"high":1044,"low":857,"close":938,"change":759,"percent_change":435,"volume":1291,"transactions":9,"vwap":938},"2025-11-10",18200,{"date":1293,"open":964,"high":1044,"low":1050,"close":1038,"change":435,"percent_change":1113,"volume":1294,"transactions":9,"vwap":1038},"2025-11-07",14200,{"date":1296,"open":1053,"high":1044,"low":1053,"close":969,"change":898,"percent_change":899,"volume":828,"transactions":9,"vwap":969},"2025-11-06",{"date":1298,"open":1050,"high":1045,"low":952,"close":952,"change":729,"percent_change":1018,"volume":1003,"transactions":9,"vwap":952},"2025-11-05",{"date":1300,"open":1075,"high":1108,"low":1053,"close":964,"change":334,"percent_change":102,"volume":1301,"transactions":9,"vwap":964},"2025-11-04",2600,{"date":1303,"open":1304,"high":1304,"low":1053,"close":1056,"change":515,"percent_change":516,"volume":1305,"transactions":9,"vwap":1056},"2025-11-03",23.48,104300,{"date":1307,"open":1072,"high":1094,"low":956,"close":1045,"change":515,"percent_change":516,"volume":1308,"transactions":9,"vwap":1045},"2025-10-31",15800,{"date":1310,"open":969,"high":1044,"low":956,"close":969,"change":1182,"percent_change":1183,"volume":775,"transactions":9,"vwap":969},"2025-10-30",{"date":1312,"open":24,"high":24,"low":1056,"close":1163,"change":735,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1163},"2025-10-29",0.21,15900,{"date":1316,"open":1100,"high":1079,"low":973,"close":1072,"change":452,"percent_change":841,"volume":1317,"transactions":9,"vwap":1072},"2025-10-28",44600,{"date":1319,"open":1163,"high":1101,"low":785,"close":1087,"change":481,"percent_change":851,"volume":1320,"transactions":9,"vwap":1087},"2025-10-27",8500,{"date":1322,"open":1063,"high":1063,"low":1045,"close":1099,"change":780,"percent_change":781,"volume":1323,"transactions":9,"vwap":1099},"2025-10-24",7300,{"date":1325,"open":1099,"high":1099,"low":1044,"close":1094,"change":774,"percent_change":657,"volume":1326,"transactions":9,"vwap":1094},"2025-10-23",6100,{"date":1328,"open":1063,"high":1079,"low":1075,"close":1209,"change":147,"percent_change":729,"volume":749,"transactions":9,"vwap":1209},"2025-10-22",{"date":1330,"open":1079,"high":1331,"low":1072,"close":1332,"change":735,"percent_change":1313,"volume":1333,"transactions":9,"vwap":1332},"2025-10-21",23.41,23.38,15000,{"date":1335,"open":1083,"high":1331,"low":1099,"close":1101,"change":1336,"percent_change":1337,"volume":992,"transactions":9,"vwap":1101},"2025-10-20",0.28,1.21,{"date":1339,"open":1340,"high":1340,"low":952,"close":952,"change":1254,"percent_change":1341,"volume":760,"transactions":9,"vwap":952},"2025-10-17",23.5,0.7,{"date":1343,"open":1099,"high":1101,"low":800,"close":800,"change":164,"percent_change":1344,"volume":1345,"transactions":9,"vwap":800},"2025-10-16",-1.08,2400,{"date":1347,"open":1099,"high":1348,"low":874,"close":964,"change":258,"percent_change":361,"volume":1228,"transactions":9,"vwap":964},"2025-10-15",23.47,{"date":1350,"open":1075,"high":1100,"low":969,"close":1099,"change":786,"percent_change":1351,"volume":847,"transactions":9,"vwap":1099},"2025-10-14",0.34,{"date":1353,"open":1075,"high":1083,"low":1045,"close":1056,"change":147,"percent_change":729,"volume":939,"transactions":9,"vwap":1056},"2025-10-13",{"date":1355,"open":1094,"high":1163,"low":956,"close":1108,"change":481,"percent_change":851,"volume":966,"transactions":9,"vwap":1108},"2025-10-10",{"date":1357,"open":857,"high":1075,"low":796,"close":1075,"change":481,"percent_change":851,"volume":1003,"transactions":9,"vwap":1075},"2025-10-09",{"date":1359,"open":1108,"high":1108,"low":964,"close":969,"change":1360,"percent_change":1361,"volume":1228,"transactions":9,"vwap":969},"2025-10-08",-0.37,-1.57,{"date":1363,"open":746,"high":1364,"low":746,"close":1365,"change":958,"percent_change":1366,"volume":1177,"transactions":9,"vwap":1365},"2025-10-07",23.58,23.54,1.29,{"date":1368,"open":1056,"high":1258,"low":951,"close":1044,"change":435,"percent_change":1113,"volume":828,"transactions":9,"vwap":1044},"2025-10-06",{"date":1370,"open":785,"high":1163,"low":1056,"close":1094,"change":435,"percent_change":1113,"volume":763,"transactions":9,"vwap":1094},"2025-10-03",{"date":1372,"open":1068,"high":1087,"low":1044,"close":1087,"change":52,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1087},"2025-10-02",2.15,7800,{"date":1376,"open":1340,"high":1340,"low":590,"close":709,"change":1377,"percent_change":1378,"volume":1345,"transactions":9,"vwap":709},"2025-10-01",-0.45,-1.93,{"date":1380,"open":1076,"high":1163,"low":1044,"close":1094,"change":781,"percent_change":286,"volume":763,"transactions":9,"vwap":1094},"2025-09-30",{"date":1382,"open":785,"high":1022,"low":785,"close":1044,"change":435,"percent_change":1113,"volume":939,"transactions":9,"vwap":1044},"2025-09-29",{"date":1384,"open":1385,"high":1386,"low":1075,"close":1094,"change":735,"percent_change":736,"volume":749,"transactions":9,"vwap":1094},"2025-09-26",23.42,23.69,{"date":1388,"open":1072,"high":1072,"low":1108,"close":1108,"change":729,"percent_change":1018,"volume":1389,"transactions":9,"vwap":1108},"2025-09-25",1800,{"date":1391,"open":1072,"high":1063,"low":1108,"close":1087,"change":435,"percent_change":1113,"volume":959,"transactions":9,"vwap":1087},"2025-09-24",{"date":1393,"open":1394,"high":1394,"low":1087,"close":1209,"change":1035,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1209},"2025-09-23",23.72,-2.34,4200,{"date":1398,"open":1100,"high":1399,"low":1068,"close":1400,"change":1401,"percent_change":1402,"volume":1273,"transactions":9,"vwap":1400},"2025-09-22",24.13,23.92,0.57,2.44,{"date":1404,"open":1044,"high":1405,"low":1108,"close":1100,"change":780,"percent_change":781,"volume":797,"transactions":9,"vwap":1100},"2025-09-19",23.39,{"date":1407,"open":24,"high":179,"low":753,"close":1063,"change":452,"percent_change":841,"volume":1408,"transactions":9,"vwap":1063},"2025-09-18",97400,{"date":1410,"open":1411,"high":1411,"low":1079,"close":1083,"change":780,"percent_change":781,"volume":1118,"transactions":9,"vwap":1083},"2025-09-17",23.52,{"date":1413,"open":1411,"high":24,"low":1053,"close":1405,"change":542,"percent_change":814,"volume":1414,"transactions":9,"vwap":1405},"2025-09-16",7500,{"date":1416,"open":809,"high":1304,"low":809,"close":1385,"change":515,"percent_change":516,"volume":1000,"transactions":9,"vwap":1385},"2025-09-15",{"date":1418,"open":1083,"high":1419,"low":1094,"close":1083,"change":551,"percent_change":610,"volume":1080,"transactions":9,"vwap":1083},"2025-09-12",23.49,{"date":1421,"open":1422,"high":1411,"low":1385,"close":1340,"change":975,"percent_change":1423,"volume":749,"transactions":9,"vwap":1340},"2025-09-11",23.43,0.6,{"date":1425,"open":1405,"high":1405,"low":1094,"close":1209,"change":334,"percent_change":102,"volume":815,"transactions":9,"vwap":1209},"2025-09-10",{"date":1427,"open":1428,"high":1428,"low":468,"close":1422,"change":306,"percent_change":1429,"volume":943,"transactions":9,"vwap":1422},"2025-09-09",23.59,-0.97,{"date":1431,"open":1068,"high":1432,"low":1068,"close":1433,"change":593,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-09-08",23.7,23.66,1.85,10200,{"date":1437,"open":951,"high":1332,"low":951,"close":1108,"change":395,"percent_change":687,"volume":730,"transactions":9,"vwap":1108},"2025-09-05",{"date":1439,"open":1072,"high":1405,"low":411,"close":1405,"change":386,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1405},"2025-09-04",0.82,6500,{"date":1443,"open":1385,"high":1253,"low":942,"close":1075,"change":759,"percent_change":435,"volume":790,"transactions":9,"vwap":1075},"2025-09-03",{"date":1445,"open":951,"high":1432,"low":766,"close":1056,"change":851,"percent_change":1147,"volume":943,"transactions":9,"vwap":1056},"2025-09-02",{"date":1447,"open":796,"high":785,"low":796,"close":974,"change":452,"percent_change":841,"volume":1448,"transactions":9,"vwap":974},"2025-08-29",9700,{"date":1450,"open":590,"high":973,"low":590,"close":964,"change":481,"percent_change":851,"volume":737,"transactions":9,"vwap":964},"2025-08-28",{"date":1452,"open":1075,"high":1075,"low":813,"close":1050,"change":851,"percent_change":1401,"volume":1453,"transactions":9,"vwap":1050},"2025-08-27",29500,{"date":1455,"open":1017,"high":1075,"low":837,"close":801,"change":729,"percent_change":1018,"volume":1456,"transactions":9,"vwap":801},"2025-08-26",37900,{"date":1458,"open":974,"high":964,"low":957,"close":1043,"change":735,"percent_change":736,"volume":982,"transactions":9,"vwap":1043},"2025-08-25",{"date":1460,"open":669,"high":1017,"low":766,"close":809,"change":516,"percent_change":1028,"volume":939,"transactions":9,"vwap":809},"2025-08-22",{"date":1462,"open":942,"high":942,"low":837,"close":893,"change":122,"percent_change":559,"volume":1463,"transactions":9,"vwap":893},"2025-08-21",5700,{"date":1465,"open":669,"high":1017,"low":669,"close":952,"change":481,"percent_change":851,"volume":921,"transactions":9,"vwap":952},"2025-08-20",{"date":1467,"open":669,"high":1075,"low":813,"close":809,"change":781,"percent_change":286,"volume":1069,"transactions":9,"vwap":809},"2025-08-19",{"date":1469,"open":800,"high":897,"low":800,"close":801,"change":353,"percent_change":524,"volume":939,"transactions":9,"vwap":801},"2025-08-18",{"date":1471,"open":952,"high":1038,"low":1024,"close":942,"change":435,"percent_change":1113,"volume":905,"transactions":9,"vwap":942},"2025-08-15",{"date":1473,"open":1075,"high":1075,"low":1043,"close":1043,"change":452,"percent_change":841,"volume":1301,"transactions":9,"vwap":1043},"2025-08-14",{"date":1475,"open":1075,"high":1075,"low":805,"close":1038,"change":781,"percent_change":286,"volume":1463,"transactions":9,"vwap":1038},"2025-08-13",{"date":1477,"open":897,"high":785,"low":897,"close":1017,"change":786,"percent_change":462,"volume":1478,"transactions":9,"vwap":1017},"2025-08-12",12800,{"date":1480,"open":837,"high":1481,"low":837,"close":1024,"change":542,"percent_change":814,"volume":787,"transactions":9,"vwap":1024},"2025-08-11",23.51,{"date":1483,"open":565,"high":951,"low":565,"close":957,"change":1401,"percent_change":1484,"volume":1231,"transactions":9,"vwap":957},"2025-08-08",2.54,{"date":1486,"open":974,"high":956,"low":402,"close":402,"change":361,"percent_change":1487,"volume":1118,"transactions":9,"vwap":402},"2025-08-07",-2.77,{"date":1489,"open":1024,"high":951,"low":1024,"close":1050,"change":315,"percent_change":315,"volume":1003,"transactions":9,"vwap":1050},"2025-08-06",{"date":1491,"open":1076,"high":1076,"low":952,"close":1050,"change":147,"percent_change":729,"volume":834,"transactions":9,"vwap":1050},"2025-08-05",{"date":1493,"open":964,"high":1056,"low":952,"close":1038,"change":122,"percent_change":559,"volume":935,"transactions":9,"vwap":1038},"2025-08-04",{"date":1495,"open":974,"high":1481,"low":458,"close":1068,"change":736,"percent_change":1496,"volume":1135,"transactions":9,"vwap":1068},"2025-08-01",0.96,{"date":1498,"open":942,"high":1053,"low":930,"close":942,"change":481,"percent_change":851,"volume":763,"transactions":9,"vwap":942},"2025-07-31",{"date":1500,"open":809,"high":1053,"low":669,"close":669,"change":542,"percent_change":814,"volume":943,"transactions":9,"vwap":669},"2025-07-30",{"date":1502,"open":951,"high":951,"low":930,"close":942,"change":315,"percent_change":315,"volume":1148,"transactions":9,"vwap":942},"2025-07-29",{"date":1504,"open":1043,"high":1043,"low":837,"close":942,"change":240,"percent_change":958,"volume":939,"transactions":9,"vwap":942},"2025-07-28",{"date":1506,"open":766,"high":809,"low":752,"close":766,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":766},"2025-07-25",-0.33,-1.42,60000,{"date":1511,"open":1039,"high":1099,"low":778,"close":1099,"change":1512,"percent_change":176,"volume":985,"transactions":9,"vwap":1099},"2025-07-24",0.23,{"date":1514,"open":1043,"high":974,"low":897,"close":1039,"change":334,"percent_change":102,"volume":1065,"transactions":9,"vwap":1039},"2025-07-23",{"date":1516,"open":964,"high":973,"low":942,"close":1038,"change":625,"percent_change":767,"volume":1517,"transactions":9,"vwap":1038},"2025-07-22",5600,{"date":1519,"open":1017,"high":1411,"low":801,"close":1043,"change":516,"percent_change":1028,"volume":900,"transactions":9,"vwap":1043},"2025-07-21",{"date":1521,"open":1024,"high":1043,"low":800,"close":801,"change":1109,"percent_change":1522,"volume":1441,"transactions":9,"vwap":801},"2025-07-18",0.44,{"date":1524,"open":1053,"high":1108,"low":753,"close":778,"change":774,"percent_change":152,"volume":1525,"transactions":9,"vwap":778},"2025-07-17",10300,{"date":1527,"open":1068,"high":1068,"low":727,"close":766,"change":780,"percent_change":781,"volume":1135,"transactions":9,"vwap":766},"2025-07-16",{"date":1529,"open":805,"high":942,"low":727,"close":930,"change":780,"percent_change":781,"volume":1463,"transactions":9,"vwap":930},"2025-07-15",{"date":1531,"open":752,"high":1024,"low":752,"close":813,"change":625,"percent_change":767,"volume":1532,"transactions":9,"vwap":813},"2025-07-14",30800,{"date":1534,"open":753,"high":805,"low":753,"close":778,"change":1095,"percent_change":1535,"volume":1463,"transactions":9,"vwap":778},"2025-07-11",-0.91,{"date":1537,"open":1024,"high":1017,"low":796,"close":1017,"change":1109,"percent_change":593,"volume":1414,"transactions":9,"vwap":1017},"2025-07-10",{"date":1539,"open":752,"high":1068,"low":1540,"close":897,"change":1182,"percent_change":1541,"volume":1542,"transactions":9,"vwap":897},"2025-07-09",21.25,-0.61,89100,{"date":1544,"open":1039,"high":956,"low":669,"close":1038,"change":203,"percent_change":1176,"volume":1193,"transactions":9,"vwap":1038},"2025-07-08",{"date":1546,"open":1053,"high":969,"low":801,"close":801,"change":1113,"percent_change":1114,"volume":1323,"transactions":9,"vwap":801},"2025-07-07",{"date":1548,"open":956,"high":1056,"low":893,"close":956,"change":780,"percent_change":781,"volume":943,"transactions":9,"vwap":956},"2025-07-03",{"date":1550,"open":1039,"high":1056,"low":1039,"close":964,"change":759,"percent_change":435,"volume":939,"transactions":9,"vwap":964},"2025-07-02",{"date":1552,"open":1056,"high":1044,"low":779,"close":956,"change":425,"percent_change":1553,"volume":1396,"transactions":9,"vwap":956},"2025-07-01",-0.47,{"date":1555,"open":669,"high":1432,"low":669,"close":1072,"change":1313,"percent_change":89,"volume":1556,"transactions":9,"vwap":1072},"2025-06-30",13700,{"date":1558,"open":1038,"high":964,"low":897,"close":952,"change":353,"percent_change":524,"volume":802,"transactions":9,"vwap":952},"2025-06-27",{"date":1560,"open":1045,"high":1045,"low":801,"close":1053,"change":759,"percent_change":435,"volume":1561,"transactions":9,"vwap":1053},"2025-06-26",18600,{"date":1563,"open":1050,"high":785,"low":850,"close":1050,"change":781,"percent_change":286,"volume":1184,"transactions":9,"vwap":1050},"2025-06-25",{"date":1565,"open":383,"high":951,"low":383,"close":1043,"change":786,"percent_change":462,"volume":1566,"transactions":9,"vwap":1043},"2025-06-24",20400,{"date":1568,"open":1017,"high":1017,"low":813,"close":897,"change":781,"percent_change":286,"volume":1569,"transactions":9,"vwap":897},"2025-06-23",1700,{"date":1571,"open":930,"high":801,"low":746,"close":930,"change":435,"percent_change":1113,"volume":1478,"transactions":9,"vwap":930},"2025-06-20",{"date":1573,"open":1024,"high":964,"low":897,"close":897,"change":851,"percent_change":1401,"volume":1135,"transactions":9,"vwap":897},"2025-06-18",{"date":1575,"open":1053,"high":1053,"low":752,"close":752,"change":425,"percent_change":107,"volume":943,"transactions":9,"vwap":752},"2025-06-17",{"date":1577,"open":1075,"high":1075,"low":813,"close":805,"change":759,"percent_change":435,"volume":760,"transactions":9,"vwap":805},"2025-06-16",{"date":1579,"open":801,"high":973,"low":778,"close":801,"change":780,"percent_change":781,"volume":797,"transactions":9,"vwap":801},"2025-06-13",{"date":1581,"open":423,"high":1038,"low":423,"close":805,"change":481,"percent_change":851,"volume":1193,"transactions":9,"vwap":805},"2025-06-12",{"date":1583,"open":766,"high":964,"low":893,"close":813,"change":425,"percent_change":107,"volume":1584,"transactions":9,"vwap":813},"2025-06-11",15300,{"date":1586,"open":809,"high":1039,"low":850,"close":952,"change":516,"percent_change":1028,"volume":879,"transactions":9,"vwap":952},"2025-06-10",{"date":1588,"open":805,"high":1038,"low":752,"close":766,"change":1109,"percent_change":1522,"volume":1589,"transactions":9,"vwap":766},"2025-06-09",24500,{"date":1591,"open":669,"high":1017,"low":752,"close":752,"change":542,"percent_change":814,"volume":1592,"transactions":9,"vwap":752},"2025-06-06",8600,{"date":1594,"open":893,"high":1163,"low":778,"close":800,"change":395,"percent_change":169,"volume":1595,"transactions":9,"vwap":800},"2025-06-05",27100,{"date":1597,"open":746,"high":952,"low":746,"close":952,"change":735,"percent_change":736,"volume":1598,"transactions":9,"vwap":952},"2025-06-04",432500,{"date":1600,"open":746,"high":952,"low":796,"close":669,"change":898,"percent_change":899,"volume":1601,"transactions":9,"vwap":669},"2025-06-03",32800,{"date":1603,"open":565,"high":930,"low":565,"close":778,"change":425,"percent_change":107,"volume":1604,"transactions":9,"vwap":778},"2025-06-02",402000,{"date":1606,"open":1607,"high":1017,"low":1607,"close":897,"change":1313,"percent_change":1608,"volume":1184,"transactions":9,"vwap":897},"2025-05-30",22.68,0.92,{"date":1610,"open":942,"high":942,"low":796,"close":796,"change":334,"percent_change":416,"volume":1611,"transactions":9,"vwap":796},"2025-05-29",45400,{"date":1613,"open":813,"high":813,"low":733,"close":727,"change":781,"percent_change":915,"volume":1614,"transactions":9,"vwap":727},"2025-05-28",33300,{"date":1616,"open":897,"high":897,"low":458,"close":734,"change":240,"percent_change":875,"volume":1617,"transactions":9,"vwap":734},"2025-05-27",265600,{"date":1619,"open":727,"high":1094,"low":442,"close":693,"change":1109,"percent_change":1522,"volume":1620,"transactions":9,"vwap":693},"2025-05-23",21500,{"date":1622,"open":375,"high":693,"low":375,"close":441,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":441},"2025-05-22",-0.19,-0.83,112700,{"date":1627,"open":813,"high":801,"low":693,"close":709,"change":780,"percent_change":781,"volume":1280,"transactions":9,"vwap":709},"2025-05-21",{"date":1629,"open":942,"high":942,"low":734,"close":779,"change":164,"percent_change":1344,"volume":1630,"transactions":9,"vwap":779},"2025-05-20",33100,{"date":1632,"open":458,"high":1043,"low":827,"close":1043,"change":147,"percent_change":729,"volume":1633,"transactions":9,"vwap":1043},"2025-05-19",32400,{"date":1635,"open":740,"high":1017,"low":740,"close":1017,"change":516,"percent_change":1028,"volume":1636,"transactions":9,"vwap":1017},"2025-05-16",86700,{"date":1638,"open":813,"high":956,"low":565,"close":669,"change":405,"percent_change":1639,"volume":1640,"transactions":9,"vwap":669},"2025-05-15",1.05,118700,{"date":1642,"open":809,"high":809,"low":458,"close":740,"change":147,"percent_change":729,"volume":1231,"transactions":9,"vwap":740},"2025-05-14",{"date":1644,"open":753,"high":930,"low":773,"close":796,"change":759,"percent_change":435,"volume":1645,"transactions":9,"vwap":796},"2025-05-13",142900,{"date":1647,"open":930,"high":801,"low":468,"close":565,"change":240,"percent_change":875,"volume":1648,"transactions":9,"vwap":565},"2025-05-12",57800,{"date":1650,"open":458,"high":805,"low":359,"close":675,"change":515,"percent_change":516,"volume":1651,"transactions":9,"vwap":675},"2025-05-09",16100,{"date":1653,"open":753,"high":850,"low":321,"close":442,"change":814,"percent_change":1654,"volume":1655,"transactions":9,"vwap":442},"2025-05-08",-0.57,55200,{"date":1657,"open":1607,"high":837,"low":1607,"close":709,"change":915,"percent_change":1658,"volume":1659,"transactions":9,"vwap":709},"2025-05-07",0.79,30100,{"date":1661,"open":693,"high":850,"low":514,"close":374,"change":258,"percent_change":1662,"volume":1663,"transactions":9,"vwap":374},"2025-05-06",-0.66,44000,{"date":1665,"open":796,"high":957,"low":374,"close":590,"change":515,"percent_change":516,"volume":1666,"transactions":9,"vwap":590},"2025-05-05",81400,{"date":1668,"open":709,"high":897,"low":773,"close":796,"change":452,"percent_change":841,"volume":1669,"transactions":9,"vwap":796},"2025-05-02",20900,{"date":1671,"open":565,"high":974,"low":832,"close":746,"change":1623,"percent_change":1624,"volume":1672,"transactions":9,"vwap":746},"2025-05-01",91900,{"date":1674,"open":590,"high":1017,"low":442,"close":942,"change":240,"percent_change":958,"volume":1675,"transactions":9,"vwap":942},"2025-04-30",182600,{"date":1677,"open":1039,"high":1432,"low":230,"close":766,"change":1254,"percent_change":1341,"volume":1678,"transactions":9,"vwap":766},"2025-04-29",94700,{"date":1680,"open":930,"high":669,"low":582,"close":590,"change":258,"percent_change":934,"volume":1210,"transactions":9,"vwap":590},"2025-04-28",{"date":183,"open":753,"high":1094,"low":450,"close":930,"change":786,"percent_change":462,"volume":1682,"transactions":9,"vwap":930},31100]