[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACCL":3,"homepage-market-summary":28,"stock-historical-ACCL":170},{"ticker":4,"date":5,"profile":6,"quote":13},"ACCL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Acco Group Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Acco Group Holdings Ltd is a holding company. Through its Operating Subsidiaries, it is a multi-disciplinary, IT-driven corporate service provider with a presence in Hong Kong and Singapore. Under the Accolade brand, it specializes in offering corporate secretarial services and accounting services in Hong Kong, as well as intellectual properties (IP) registration services in Singapore. Leveraging developed IT solutions, It provides comprehensive, reliable and professional support to its clients, enabling them to focus on their core business activities while it manages and handles their corporate compliance needs. Its clientele ranges from individual clients, small and medium-sized enterprises to multinational corporations, reflecting its ability to cater to diverse business needs.","22",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.59,2.63,2.5001,2.6,-0.01,-0.38,7503,183,2.5462,5,1.23,385016.3216283375,36.1,240,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},385016,92403917.190801,-36.05,"2025-10-17",[179,180,189,197,208,216,225,234,244,254,264,274,283,294,304,313,321,331,339,347,355,363,371,377,385,392,399,405,411,418,426,432,439,447,453,461,467,474,480,486,492,499,508,517,526,535,543,551,560,568,576,584,593,601,607,612,615,620,626,633,638,643,647,653,658,663,668,674,680,685,689,694,701,706,711,719,725,730,739,744,749,754,760,769,773,779,783,788,792,797,803,810,814,819,823,827,832,836,841,847,852,855,859,866,871,876,880,883,888,893,898,902,905,908,911,917,922,927,932,935,941,945,949,951,954,958,963,968,972,975,979,982,985,989,992,995,999,1002,1006,1010,1014,1018,1022,1027,1031,1036,1041,1044,1048,1053,1058,1061,1064,1068,1073,1076,1080,1082,1087,1091,1095,1098,1102,1106,1110,1113,1117,1120,1125,1129,1133,1137,1142,1145,1149,1152,1157,1162,1170,1174,1178,1184,1190,1195,1202,1210,1217,1221,1223,1228,1234,1237,1240,1245,1250,1256,1263,1269,1278,1286,1293,1300,1309,1317,1320,1326,1332,1340,1347,1352,1358,1364,1373,1379,1384,1390,1395,1399,1406,1409,1413,1419,1425,1431,1435,1440,1446,1451,1457,1464,1470,1474,1478,1484,1487,1492,1498,1502,1506,1512],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",2.5535,2.64,-0.14,-5.11,5881.4375,66,2.6026,{"date":190,"open":191,"high":191,"low":192,"close":191,"change":18,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",2.74,2.57,-0.36,10650.7375,279,2.659,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",2.62,2.79,2.45,2.75,0.25,10,95113.8315,1285,2.7601,{"date":209,"open":183,"high":210,"low":211,"close":211,"change":114,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",2.655,2.5,-1.19,27836.060142,398,2.6081,{"date":217,"open":183,"high":218,"low":211,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",2.705,2.53,-0.1,-3.8,13254.918305,200,2.5918,{"date":226,"open":227,"high":228,"low":15,"close":15,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",2.7662,2.77,-0.15,-5.4,9712.050997,220,2.6977,{"date":235,"open":236,"high":237,"low":202,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",2.85,2.955,2.78,-0.09,-3.14,17069.526264,242,2.8094,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":18,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",2.871,2.92,2.8461,2.87,-0.35,37932.4375,626,2.8635,{"date":255,"open":256,"high":257,"low":249,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",2.8712,2.93,2.88,-0.07,-2.37,9816.4375,148,2.9099,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":70,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",2.94,2.97,2.83,2.95,1.72,32234.4375,411,2.9029,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",2.82,2.9,-0.08,-2.68,31147.351089,568,2.9005,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",2.91,3.09,2.76,2.98,0.15,5.3,197942.815775,3745,3.0347,{"date":295,"open":296,"high":297,"low":298,"close":268,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",2.7,3,2.67,0.17,6.39,22459.458387,913,2.8377,{"date":305,"open":183,"high":306,"low":307,"close":308,"change":18,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",2.81,2.54,2.66,-0.37,29848.769656,967,2.7189,{"date":314,"open":191,"high":277,"low":315,"close":298,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",2.6019,-0.43,-13.87,110530.4375,1670,2.762,{"date":322,"open":296,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",3.12,2.3714,3.1,0.43,16.1,3570269.802025,38176,3.1342,{"date":332,"open":333,"high":334,"low":183,"close":298,"change":259,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",2.7151,2.72,-2.55,313052.4475,5952,3.0985,{"date":340,"open":191,"high":191,"low":341,"close":191,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",2.7399,-0.06,-2.14,3930.472587,50,2.7451,{"date":348,"open":308,"high":285,"low":308,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",2.8,0.06,2.19,4997.981876,225,2.767,{"date":356,"open":306,"high":306,"low":357,"close":191,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",2.73,-0.22,-7.43,2247,151,2.7731,{"date":364,"open":276,"high":365,"low":366,"close":365,"change":164,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",2.96,2.6917,1.02,3122.4375,121,2.7603,{"date":372,"open":257,"high":257,"low":257,"close":257,"change":373,"percent_change":299,"volume":374,"transactions":375,"vwap":376},"2026-08-31",0.005,383.4375,35,2.8817,{"date":378,"open":287,"high":379,"low":287,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",2.925,0.155,5.6,6469.4375,111,2.8133,{"date":386,"open":202,"high":276,"low":202,"close":228,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",-0.05,-1.77,12262.055635,165,2.7303,{"date":393,"open":394,"high":277,"low":276,"close":276,"change":278,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",2.8525,-2.76,4426.699453,117,2.8653,{"date":400,"open":285,"high":285,"low":277,"close":277,"change":18,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",-0.34,1961.4375,105,2.9057,{"date":406,"open":268,"high":407,"low":408,"close":285,"change":18,"percent_change":401,"volume":409,"transactions":361,"vwap":410},"2026-08-24",2.99,2.7401,8169.023421,2.8915,{"date":412,"open":266,"high":266,"low":413,"close":247,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",2.7901,0,5313.4375,69,2.9115,{"date":419,"open":247,"high":407,"low":420,"close":247,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",2.8517,0.035,1.21,16066.557,486,2.9369,{"date":427,"open":236,"high":277,"low":236,"close":428,"change":373,"percent_change":299,"volume":429,"transactions":430,"vwap":431},"2026-08-19",2.885,8549.601951,114,2.8803,{"date":433,"open":434,"high":277,"low":435,"close":258,"change":164,"percent_change":99,"volume":436,"transactions":437,"vwap":438},"2026-08-18",2.8403,2.84,4975.241812,86,2.8758,{"date":440,"open":236,"high":441,"low":236,"close":236,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",2.975,0.01,0.35,29002.463204,253,2.8938,{"date":448,"open":449,"high":428,"low":435,"close":435,"change":18,"percent_change":250,"volume":450,"transactions":451,"vwap":452},"2026-08-14",2.86,4277.636042,94,2.8549,{"date":454,"open":455,"high":247,"low":202,"close":236,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",2.8501,-0.04,-1.38,17114.107676,322,2.8548,{"date":462,"open":285,"high":365,"low":463,"close":463,"change":18,"percent_change":401,"volume":464,"transactions":465,"vwap":466},"2026-08-12",2.89,17661.259662,535,2.9238,{"date":468,"open":247,"high":469,"low":249,"close":277,"change":259,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",3.0099,-2.36,8141.252652,181,2.9283,{"date":475,"open":285,"high":297,"low":285,"close":267,"change":476,"percent_change":228,"volume":477,"transactions":478,"vwap":479},"2026-08-10",0.08,23292.557,384,2.9638,{"date":481,"open":249,"high":267,"low":449,"close":463,"change":70,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",1.76,15939.7247,175,2.8909,{"date":487,"open":277,"high":247,"low":435,"close":435,"change":456,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",-1.39,27568.448827,248,2.8665,{"date":493,"open":268,"high":494,"low":306,"close":258,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":485},"2026-08-05",3.02,0.13,4.73,125580.873338,1135,{"date":500,"open":501,"high":502,"low":501,"close":202,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",2.32,3.2,0.46,20.09,523020.961289,4066,2.7873,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":350,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",2.2516,2.29,2.25,2.69,14093.4375,159,2.2669,{"date":518,"open":519,"high":519,"low":351,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",2.24,2.23,0.016,0.72,17388.057808,251,2.222,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":288,"volume":532,"transactions":533,"vwap":534},"2026-07-30",2.13,2.3,2.214,0.064,26109.664009,312,2.2287,{"date":536,"open":537,"high":519,"low":538,"close":539,"change":414,"percent_change":414,"volume":540,"transactions":541,"vwap":542},"2026-07-29",2.1454,2.14,2.15,24768.726505,290,2.1789,{"date":544,"open":545,"high":546,"low":538,"close":539,"change":547,"percent_change":548,"volume":549,"transactions":223,"vwap":550},"2026-07-28",2.1816,2.2152,0.0496,2.36,17115.938885,2.1773,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":488,"volume":558,"transactions":541,"vwap":559},"2026-07-27",2.12,2.17,2.09,2.1004,-0.0296,30823.837119,2.1211,{"date":561,"open":562,"high":563,"low":553,"close":528,"change":442,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",2.2,2.2798,0.47,66278.125628,610,2.2049,{"date":569,"open":570,"high":571,"low":555,"close":553,"change":572,"percent_change":148,"volume":573,"transactions":574,"vwap":575},"2026-07-23",2.1,2.34,-0.02,87094.619551,575,2.2389,{"date":577,"open":578,"high":562,"low":579,"close":538,"change":289,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",1.9736,1.94,7.54,50763.108695,343,2.0523,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":51,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-21",1.91,2,1.99,2.05,25845,211,1.9702,{"date":594,"open":595,"high":124,"low":596,"close":124,"change":350,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",1.89,1.88,3.17,24606.612836,142,1.9024,{"date":602,"open":603,"high":604,"low":596,"close":595,"change":456,"percent_change":605,"volume":606,"transactions":9,"vwap":595},"2026-07-17",1.9,1.92,-2.07,18400,{"date":608,"open":609,"high":609,"low":603,"close":610,"change":414,"percent_change":414,"volume":611,"transactions":9,"vwap":610},"2026-07-16",1.96,1.93,29100,{"date":613,"open":596,"high":124,"low":596,"close":610,"change":70,"percent_change":308,"volume":614,"transactions":9,"vwap":610},"2026-07-15",20300,{"date":616,"open":603,"high":124,"low":617,"close":596,"change":572,"percent_change":618,"volume":619,"transactions":9,"vwap":596},"2026-07-14",1.85,-1.05,18900,{"date":621,"open":603,"high":603,"low":622,"close":603,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":603},"2026-07-13",1.82,0.1,5.56,22100,{"date":627,"open":628,"high":622,"low":629,"close":630,"change":350,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-10",1.79,1.745,1.8,3.45,30900,{"date":634,"open":482,"high":482,"low":635,"close":635,"change":18,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-09",1.74,-0.57,7200,{"date":639,"open":630,"high":630,"low":640,"close":640,"change":387,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-08",1.75,-2.78,8400,{"date":644,"open":645,"high":630,"low":635,"close":630,"change":350,"percent_change":631,"volume":646,"transactions":9,"vwap":630},"2026-07-07",1.78,16700,{"date":648,"open":270,"high":645,"low":649,"close":635,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":635},"2026-07-06",1.68,0.02,1.16,41000,{"date":654,"open":635,"high":635,"low":655,"close":270,"change":51,"percent_change":656,"volume":657,"transactions":9,"vwap":270},"2026-07-02",1.661,2.38,124400,{"date":659,"open":660,"high":270,"low":661,"close":649,"change":414,"percent_change":414,"volume":662,"transactions":9,"vwap":649},"2026-07-01",1.66,1.65,6600,{"date":664,"open":660,"high":665,"low":661,"close":649,"change":442,"percent_change":666,"volume":667,"transactions":9,"vwap":649},"2026-06-30",1.709,0.6,17300,{"date":669,"open":270,"high":670,"low":671,"close":671,"change":18,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-29",1.77,1.67,-0.6,17500,{"date":675,"open":676,"high":677,"low":671,"close":649,"change":18,"percent_change":678,"volume":679,"transactions":9,"vwap":649},"2026-06-26",1.69,1.71,-0.59,11400,{"date":681,"open":682,"high":270,"low":649,"close":676,"change":114,"percent_change":683,"volume":684,"transactions":9,"vwap":676},"2026-06-25",1.7,-1.74,21800,{"date":686,"open":649,"high":687,"low":649,"close":270,"change":51,"percent_change":656,"volume":688,"transactions":9,"vwap":270},"2026-06-24",1.785,54900,{"date":690,"open":270,"high":270,"low":691,"close":649,"change":387,"percent_change":692,"volume":693,"transactions":9,"vwap":649},"2026-06-23",1.63,-2.89,106600,{"date":695,"open":671,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":696},"2026-06-22",1.73,1.62,0.07,4.22,37900,{"date":702,"open":677,"high":677,"low":703,"close":660,"change":387,"percent_change":704,"volume":705,"transactions":9,"vwap":660},"2026-06-18",1.6,-2.92,27400,{"date":707,"open":676,"high":677,"low":708,"close":677,"change":698,"percent_change":709,"volume":710,"transactions":9,"vwap":677},"2026-06-17",1.61,4.27,52800,{"date":712,"open":713,"high":661,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-16",1.57,1.565,1.64,0.09,5.81,145200,{"date":720,"open":660,"high":660,"low":721,"close":722,"change":342,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-15",1.54,1.55,-3.73,83500,{"date":726,"open":635,"high":635,"low":727,"close":708,"change":93,"percent_change":728,"volume":729,"transactions":9,"vwap":708},"2026-06-12",1.52,-11.05,223400,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-11",1.56,1.935,1.48,1.81,0.26,16.77,640000,{"date":740,"open":727,"high":713,"low":741,"close":722,"change":164,"percent_change":742,"volume":743,"transactions":9,"vwap":722},"2026-06-10",1.45,1.97,211500,{"date":745,"open":746,"high":596,"low":741,"close":727,"change":114,"percent_change":747,"volume":748,"transactions":9,"vwap":727},"2026-06-09",1.51,-1.94,1221900,{"date":750,"open":751,"high":635,"low":752,"close":722,"change":414,"percent_change":414,"volume":753,"transactions":9,"vwap":722},"2026-06-08",1.49,1.46,332300,{"date":755,"open":708,"high":570,"low":756,"close":722,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":722},"2026-06-05",1.455,0.24,18.32,5544200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-04",1.84,2.16,1.3,1.31,-0.17,-11.49,15559000,{"date":770,"open":734,"high":746,"low":771,"close":734,"change":51,"percent_change":238,"volume":772,"transactions":9,"vwap":734},"2026-06-03",1.478,2410000,{"date":774,"open":775,"high":776,"low":775,"close":775,"change":18,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-02",1.44,1.5,-0.69,7800,{"date":780,"open":781,"high":776,"low":775,"close":741,"change":387,"percent_change":782,"volume":619,"transactions":9,"vwap":741},"2026-06-01",1.47,-3.33,{"date":784,"open":746,"high":785,"low":781,"close":776,"change":164,"percent_change":786,"volume":787,"transactions":9,"vwap":776},"2026-05-29",1.538,2.04,40600,{"date":789,"open":727,"high":727,"low":752,"close":781,"change":442,"percent_change":790,"volume":791,"transactions":9,"vwap":781},"2026-05-28",0.68,14700,{"date":793,"open":752,"high":752,"low":794,"close":752,"change":795,"percent_change":703,"volume":796,"transactions":9,"vwap":752},"2026-05-27",1.43,0.023,13100,{"date":798,"open":794,"high":752,"low":794,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-26",1.437,0.007,0.49,6300,{"date":804,"open":805,"high":806,"low":807,"close":794,"change":387,"percent_change":808,"volume":809,"transactions":9,"vwap":794},"2026-05-22",1.442,1.457,1.42,-3.38,17200,{"date":811,"open":812,"high":734,"low":812,"close":734,"change":476,"percent_change":813,"volume":632,"transactions":9,"vwap":734},"2026-05-21",1.41,5.71,{"date":815,"open":807,"high":807,"low":816,"close":816,"change":572,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-20",1.4,-1.41,7900,{"date":820,"open":821,"high":799,"low":821,"close":807,"change":650,"percent_change":794,"volume":822,"transactions":9,"vwap":807},"2026-05-19",1.33,35400,{"date":824,"open":807,"high":794,"low":825,"close":816,"change":572,"percent_change":817,"volume":826,"transactions":9,"vwap":816},"2026-05-18",1.39,8800,{"date":828,"open":829,"high":752,"low":807,"close":807,"change":387,"percent_change":830,"volume":831,"transactions":9,"vwap":807},"2026-05-15",1.431,-3.4,11900,{"date":833,"open":775,"high":781,"low":794,"close":781,"change":164,"percent_change":834,"volume":835,"transactions":9,"vwap":781},"2026-05-14",2.08,5800,{"date":837,"open":838,"high":752,"low":812,"close":775,"change":839,"percent_change":840,"volume":642,"transactions":9,"vwap":775},"2026-05-13",1.439,0.029,2.06,{"date":842,"open":775,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":831,"transactions":9,"vwap":844},"2026-05-12",1.495,1.411,-0.039,-2.69,{"date":848,"open":794,"high":741,"low":849,"close":741,"change":442,"percent_change":850,"volume":851,"transactions":9,"vwap":741},"2026-05-11",1.395,0.69,21200,{"date":853,"open":741,"high":781,"low":807,"close":775,"change":456,"percent_change":84,"volume":854,"transactions":9,"vwap":775},"2026-05-08",12500,{"date":856,"open":734,"high":734,"low":775,"close":734,"change":857,"percent_change":367,"volume":858,"transactions":9,"vwap":734},"2026-05-07",0.015,9700,{"date":860,"open":734,"high":734,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-06",1.438,1.465,-0.035,-2.33,14800,{"date":867,"open":751,"high":868,"low":781,"close":776,"change":442,"percent_change":869,"volume":870,"transactions":9,"vwap":776},"2026-05-05",1.529,0.67,15200,{"date":872,"open":843,"high":873,"low":752,"close":751,"change":387,"percent_change":874,"volume":875,"transactions":9,"vwap":751},"2026-05-04",1.525,-3.25,15900,{"date":877,"open":781,"high":878,"low":781,"close":721,"change":51,"percent_change":298,"volume":879,"transactions":9,"vwap":721},"2026-05-01",1.545,9300,{"date":881,"open":781,"high":746,"low":882,"close":776,"change":70,"percent_change":631,"volume":684,"transactions":9,"vwap":776},"2026-04-30",1.467,{"date":884,"open":775,"high":751,"low":816,"close":741,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":741},"2026-04-29",-0.015,-1.02,22200,{"date":889,"open":816,"high":776,"low":825,"close":862,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":862},"2026-04-28",0.065,4.64,26100,{"date":894,"open":895,"high":812,"low":896,"close":816,"change":414,"percent_change":414,"volume":897,"transactions":9,"vwap":816},"2026-04-27",1.409,1.38,24300,{"date":899,"open":900,"high":900,"low":816,"close":816,"change":456,"percent_change":641,"volume":901,"transactions":9,"vwap":816},"2026-04-24",1.441,23200,{"date":903,"open":825,"high":775,"low":825,"close":775,"change":18,"percent_change":777,"volume":904,"transactions":9,"vwap":775},"2026-04-23",7300,{"date":906,"open":812,"high":751,"low":812,"close":741,"change":650,"percent_change":816,"volume":907,"transactions":9,"vwap":741},"2026-04-22",5500,{"date":909,"open":741,"high":746,"low":794,"close":794,"change":342,"percent_change":910,"volume":851,"transactions":9,"vwap":794},"2026-04-21",-4.03,{"date":912,"open":913,"high":914,"low":913,"close":751,"change":698,"percent_change":915,"volume":916,"transactions":9,"vwap":751},"2026-04-20",1.426,1.53,4.93,18100,{"date":918,"open":741,"high":727,"low":825,"close":807,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":807},"2026-04-17",-0.11,-7.19,48700,{"date":923,"open":713,"high":703,"low":924,"close":914,"change":476,"percent_change":925,"volume":926,"transactions":9,"vwap":914},"2026-04-16",1.36,5.52,652600,{"date":928,"open":929,"high":781,"low":929,"close":741,"change":342,"percent_change":930,"volume":931,"transactions":9,"vwap":741},"2026-04-15",1.417,-3.97,488100,{"date":933,"open":752,"high":914,"low":752,"close":746,"change":18,"percent_change":934,"volume":887,"transactions":9,"vwap":746},"2026-04-14",-0.66,{"date":936,"open":937,"high":722,"low":937,"close":727,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":727},"2026-04-13",1.385,0.14,10.14,37200,{"date":942,"open":816,"high":816,"low":896,"close":896,"change":572,"percent_change":943,"volume":944,"transactions":9,"vwap":896},"2026-04-10",-1.43,5200,{"date":946,"open":825,"high":816,"low":947,"close":816,"change":414,"percent_change":414,"volume":948,"transactions":9,"vwap":816},"2026-04-09",1.34,9600,{"date":950,"open":816,"high":816,"low":896,"close":816,"change":414,"percent_change":414,"volume":637,"transactions":9,"vwap":816},"2026-04-08",{"date":952,"open":816,"high":816,"low":896,"close":816,"change":414,"percent_change":414,"volume":953,"transactions":9,"vwap":816},"2026-04-07",4900,{"date":955,"open":956,"high":816,"low":765,"close":816,"change":164,"percent_change":351,"volume":957,"transactions":9,"vwap":816},"2026-04-06",1.35,24900,{"date":959,"open":947,"high":825,"low":765,"close":960,"change":70,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-02",1.37,3.79,12400,{"date":964,"open":924,"high":960,"low":965,"close":965,"change":456,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-01",1.32,-2.94,14600,{"date":969,"open":821,"high":960,"low":821,"close":924,"change":18,"percent_change":970,"volume":971,"transactions":9,"vwap":924},"2026-03-31",-0.73,16900,{"date":973,"open":924,"high":825,"low":924,"close":960,"change":164,"percent_change":519,"volume":974,"transactions":9,"vwap":960},"2026-03-30",9400,{"date":976,"open":825,"high":825,"low":821,"close":947,"change":342,"percent_change":977,"volume":978,"transactions":9,"vwap":947},"2026-03-27",-4.29,25900,{"date":980,"open":924,"high":807,"low":924,"close":816,"change":456,"percent_change":641,"volume":981,"transactions":9,"vwap":816},"2026-03-26",6400,{"date":983,"open":896,"high":775,"low":896,"close":775,"change":414,"percent_change":414,"volume":984,"transactions":9,"vwap":775},"2026-03-25",9000,{"date":986,"open":960,"high":734,"low":924,"close":775,"change":623,"percent_change":987,"volume":988,"transactions":9,"vwap":775},"2026-03-24",7.46,14200,{"date":990,"open":960,"high":896,"low":821,"close":947,"change":342,"percent_change":977,"volume":991,"transactions":9,"vwap":947},"2026-03-23",28500,{"date":993,"open":816,"high":816,"low":924,"close":816,"change":414,"percent_change":414,"volume":994,"transactions":9,"vwap":816},"2026-03-20",19400,{"date":996,"open":812,"high":741,"low":816,"close":816,"change":18,"percent_change":997,"volume":998,"transactions":9,"vwap":816},"2026-03-19",-0.71,11300,{"date":1000,"open":807,"high":807,"low":816,"close":812,"change":572,"percent_change":1001,"volume":858,"transactions":9,"vwap":812},"2026-03-18",-1.4,{"date":1003,"open":794,"high":734,"low":794,"close":794,"change":114,"percent_change":1004,"volume":1005,"transactions":9,"vwap":794},"2026-03-17",-2.05,8200,{"date":1007,"open":775,"high":734,"low":1008,"close":752,"change":342,"percent_change":1009,"volume":978,"transactions":9,"vwap":752},"2026-03-16",1.415,-3.95,{"date":1011,"open":746,"high":732,"low":746,"close":727,"change":572,"percent_change":1012,"volume":1013,"transactions":9,"vwap":727},"2026-03-13",-1.3,19500,{"date":1015,"open":721,"high":1016,"low":746,"close":721,"change":414,"percent_change":414,"volume":1017,"transactions":9,"vwap":721},"2026-03-12",1.58,23400,{"date":1019,"open":721,"high":1016,"low":776,"close":721,"change":572,"percent_change":1020,"volume":1021,"transactions":9,"vwap":721},"2026-03-11",-1.28,26000,{"date":1023,"open":727,"high":1024,"low":746,"close":732,"change":114,"percent_change":1025,"volume":1026,"transactions":9,"vwap":732},"2026-03-10",1.658,-1.89,34400,{"date":1028,"open":1016,"high":708,"low":746,"close":1029,"change":572,"percent_change":1030,"volume":962,"transactions":9,"vwap":1029},"2026-03-09",1.59,-1.24,{"date":1032,"open":1033,"high":708,"low":734,"close":708,"change":572,"percent_change":1034,"volume":1035,"transactions":9,"vwap":708},"2026-03-06",1.519,-1.23,54100,{"date":1037,"open":1038,"high":617,"low":1038,"close":691,"change":36,"percent_change":1039,"volume":1040,"transactions":9,"vwap":691},"2026-03-05",1.392,13.19,775800,{"date":1042,"open":816,"high":741,"low":816,"close":775,"change":18,"percent_change":777,"volume":1043,"transactions":9,"vwap":775},"2026-03-04",18300,{"date":1045,"open":896,"high":776,"low":896,"close":741,"change":164,"percent_change":1046,"volume":1047,"transactions":9,"vwap":741},"2026-03-03",2.11,50800,{"date":1049,"open":956,"high":1050,"low":764,"close":807,"change":350,"percent_change":1051,"volume":1052,"transactions":9,"vwap":807},"2026-03-02",1.589,4.41,169200,{"date":1054,"open":812,"high":1055,"low":947,"close":924,"change":278,"percent_change":1056,"volume":1057,"transactions":9,"vwap":924},"2026-02-27",1.445,-5.56,44900,{"date":1059,"open":794,"high":734,"low":896,"close":775,"change":18,"percent_change":777,"volume":1060,"transactions":9,"vwap":775},"2026-02-26",23000,{"date":1062,"open":807,"high":727,"low":812,"close":741,"change":414,"percent_change":414,"volume":1063,"transactions":9,"vwap":741},"2026-02-25",19300,{"date":1065,"open":812,"high":781,"low":1066,"close":741,"change":650,"percent_change":816,"volume":1067,"transactions":9,"vwap":741},"2026-02-24",1.401,19800,{"date":1069,"open":741,"high":1070,"low":816,"close":794,"change":442,"percent_change":1071,"volume":1072,"transactions":9,"vwap":794},"2026-02-23",1.458,0.7,27500,{"date":1074,"open":741,"high":751,"low":816,"close":807,"change":114,"percent_change":605,"volume":1075,"transactions":9,"vwap":807},"2026-02-20",23300,{"date":1077,"open":807,"high":776,"low":807,"close":741,"change":70,"percent_change":1078,"volume":1079,"transactions":9,"vwap":741},"2026-02-19",3.57,40900,{"date":1081,"open":812,"high":775,"low":960,"close":816,"change":414,"percent_change":414,"volume":994,"transactions":9,"vwap":816},"2026-02-18",{"date":1083,"open":807,"high":1084,"low":1085,"close":816,"change":18,"percent_change":997,"volume":1086,"transactions":9,"vwap":816},"2026-02-17",1.449,1.361,34900,{"date":1088,"open":956,"high":775,"low":956,"close":812,"change":442,"percent_change":1089,"volume":1090,"transactions":9,"vwap":812},"2026-02-13",0.71,19700,{"date":1092,"open":794,"high":1093,"low":1085,"close":816,"change":572,"percent_change":817,"volume":1094,"transactions":9,"vwap":816},"2026-02-12",1.435,33300,{"date":1096,"open":816,"high":807,"low":956,"close":807,"change":650,"percent_change":794,"volume":1097,"transactions":9,"vwap":807},"2026-02-11",65800,{"date":1099,"open":741,"high":752,"low":825,"close":816,"change":259,"percent_change":1100,"volume":1101,"transactions":9,"vwap":816},"2026-02-10",-4.76,65600,{"date":1103,"open":741,"high":734,"low":816,"close":781,"change":114,"percent_change":1104,"volume":1105,"transactions":9,"vwap":781},"2026-02-09",-2,62100,{"date":1107,"open":722,"high":722,"low":776,"close":776,"change":278,"percent_change":1108,"volume":1109,"transactions":9,"vwap":776},"2026-02-06",-5.06,85700,{"date":1111,"open":722,"high":661,"low":776,"close":1016,"change":164,"percent_change":579,"volume":1112,"transactions":9,"vwap":1016},"2026-02-05",168200,{"date":1114,"open":781,"high":676,"low":741,"close":722,"change":51,"percent_change":1115,"volume":1116,"transactions":9,"vwap":722},"2026-02-04",2.65,166900,{"date":1118,"open":721,"high":660,"low":781,"close":746,"change":18,"percent_change":934,"volume":1119,"transactions":9,"vwap":746},"2026-02-03",544900,{"date":1121,"open":1029,"high":660,"low":24,"close":727,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":727},"2026-02-02",0.22,16.92,17576500,{"date":1126,"open":956,"high":816,"low":764,"close":764,"change":239,"percent_change":1127,"volume":1128,"transactions":9,"vwap":764},"2026-01-30",-6.47,113700,{"date":1130,"open":775,"high":751,"low":956,"close":825,"change":259,"percent_change":1131,"volume":1132,"transactions":9,"vwap":825},"2026-01-29",-4.79,148600,{"date":1134,"open":751,"high":751,"low":775,"close":752,"change":114,"percent_change":1135,"volume":1136,"transactions":9,"vwap":752},"2026-01-28",-2.01,111500,{"date":1138,"open":1016,"high":1016,"low":1139,"close":751,"change":184,"percent_change":1140,"volume":1141,"transactions":9,"vwap":751},"2026-01-27",1.447,-8.59,255200,{"date":1143,"open":703,"high":270,"low":776,"close":691,"change":36,"percent_change":1039,"volume":1144,"transactions":9,"vwap":691},"2026-01-26",543100,{"date":1146,"open":734,"high":776,"low":807,"close":775,"change":342,"percent_change":1147,"volume":1148,"transactions":9,"vwap":775},"2026-01-23",-4,180900,{"date":1150,"open":825,"high":660,"low":924,"close":776,"change":650,"percent_change":956,"volume":1151,"transactions":9,"vwap":776},"2026-01-22",195700,{"date":1153,"open":776,"high":732,"low":764,"close":734,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":734},"2026-01-21",-0.26,-14.94,527000,{"date":1158,"open":587,"high":834,"low":914,"close":635,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":635},"2026-01-20",-0.76,-30.4,1075500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":211,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":211},"2026-01-16",4.33,4.63,2.46,-0.49,-16.39,24515400,{"date":1171,"open":288,"high":1172,"low":288,"close":407,"change":18,"percent_change":119,"volume":1173,"transactions":9,"vwap":407},"2026-01-15",3.143,1441500,{"date":1175,"open":407,"high":1176,"low":288,"close":297,"change":650,"percent_change":869,"volume":1177,"transactions":9,"vwap":297},"2026-01-14",3.22,3000,{"date":1179,"open":1180,"high":1180,"low":288,"close":288,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":288},"2026-01-13",3.15,-0.12,-3.87,8100,{"date":1185,"open":325,"high":1186,"low":1187,"close":325,"change":342,"percent_change":1188,"volume":1189,"transactions":9,"vwap":325},"2026-01-12",3.23,3.05,-1.9,5100,{"date":1191,"open":1180,"high":1192,"low":325,"close":1192,"change":164,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-01-09",3.16,0.96,4000,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":875,"transactions":9,"vwap":1199},"2026-01-08",3.19,3.055,3.13,-0.005,-0.16,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-07",3.28,3.4,3.135,-0.115,-3.54,13600,{"date":1211,"open":349,"high":1212,"low":349,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-06",3.27,3.25,0.38,13.24,46000,{"date":1218,"open":365,"high":365,"low":201,"close":249,"change":104,"percent_change":1219,"volume":1220,"transactions":9,"vwap":249},"2026-01-05",3.99,109100,{"date":1222,"open":200,"high":267,"low":357,"close":287,"change":70,"percent_change":617,"volume":916,"transactions":9,"vwap":287},"2026-01-02",{"date":1224,"open":325,"high":325,"low":17,"close":1225,"change":119,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-12-31",2.71,-10.86,73800,{"date":1229,"open":249,"high":1230,"low":200,"close":1231,"change":289,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2025-12-30",3.435,3.04,5.19,115000,{"date":1235,"open":297,"high":1197,"low":308,"close":463,"change":18,"percent_change":401,"volume":1236,"transactions":9,"vwap":463},"2025-12-29",126400,{"date":1238,"open":308,"high":1239,"low":308,"close":277,"change":51,"percent_change":816,"volume":679,"transactions":9,"vwap":277},"2025-12-26",2.933,{"date":1241,"open":1187,"high":325,"low":201,"close":449,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":449},"2025-12-24",-0.29,-9.21,47300,{"date":1246,"open":1213,"high":1247,"low":365,"close":1180,"change":114,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1180},"2025-12-23",3.3,-0.94,99700,{"date":1251,"open":286,"high":1252,"low":286,"close":1253,"change":795,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-12-22",3.73,3.18,0.73,159900,{"date":1257,"open":1258,"high":1259,"low":407,"close":1260,"change":1261,"percent_change":239,"volume":1262,"transactions":9,"vwap":1260},"2025-12-19",3.03,3.5,3.157,-0.003,17700,{"date":1264,"open":1265,"high":1266,"low":325,"close":1192,"change":229,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1192},"2025-12-18",3.32,3.42,-4.53,108400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2025-12-17",3.26,3.69,3.048,3.31,-0.056,-1.66,21400,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-12-16",3.54,3.33,3.366,-0.214,-5.98,34700,{"date":1287,"open":1288,"high":961,"low":277,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-12-15",3.758,3.58,-0.215,-5.67,245900,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":943,"volume":1299,"transactions":9,"vwap":1297},"2025-12-12",3.86,3.7,3.795,-0.055,2800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2025-12-11",4,4.2,3.63,3.85,-0.25,-6.1,200400,{"date":1310,"open":1311,"high":1312,"low":1247,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2025-12-10",3.9,4.246,4.1,0.2,5.13,229200,{"date":1318,"open":1319,"high":1319,"low":1295,"close":1311,"change":18,"percent_change":1154,"volume":948,"transactions":9,"vwap":1311},"2025-12-09",4.065,{"date":1321,"open":1219,"high":1322,"low":1323,"close":1323,"change":456,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-08",4.15,3.91,-1.01,1700,{"date":1327,"open":1323,"high":1328,"low":1323,"close":1329,"change":919,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-05",3.97,3.95,-2.71,7700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":220,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-04",4.09,4.245,4.0079999,4.06,-2.4,24700,{"date":1341,"open":1342,"high":1343,"low":1302,"close":1344,"change":443,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-03",4.02,4.26,4.16,9.19,57100,{"date":1348,"open":1219,"high":1313,"low":1349,"close":1349,"change":239,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-12-02",3.81,-2.31,37700,{"date":1353,"open":1354,"high":1328,"low":1355,"close":1311,"change":919,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1311},"2025-12-01",3.87,3.76,-2.74,30200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":342,"percent_change":1363,"volume":984,"transactions":9,"vwap":1361},"2025-11-28",3.8,4.01,3.762,-1.47,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-11-26",4.28,4.31,3.68,4.07,-0.44,-9.76,48000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":716,"percent_change":786,"volume":1378,"transactions":9,"vwap":1376},"2025-11-25",4.5,4.51,4.3,16500,{"date":1380,"open":1328,"high":1381,"low":1328,"close":1382,"change":938,"percent_change":1212,"volume":1383,"transactions":9,"vwap":1382},"2025-11-24",4.98,4.42,243000,{"date":1385,"open":1302,"high":1386,"low":1387,"close":1366,"change":938,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1366},"2025-11-21",4.29,3.55,3.38,110100,{"date":1391,"open":1302,"high":1392,"low":1393,"close":1392,"change":476,"percent_change":742,"volume":1394,"transactions":9,"vwap":1392},"2025-11-20",4.14,3.39,73600,{"date":1396,"open":1392,"high":1392,"low":1337,"close":1337,"change":278,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1337},"2025-11-19",-1.93,20000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1392,"change":572,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1392},"2025-11-18",4.091,4.17,4.04,-0.48,15700,{"date":1407,"open":1408,"high":1408,"low":1337,"close":1344,"change":476,"percent_change":609,"volume":904,"transactions":9,"vwap":1344},"2025-11-17",4.18,{"date":1410,"open":1403,"high":1303,"low":1403,"close":1411,"change":919,"percent_change":1412,"volume":791,"transactions":9,"vwap":1411},"2025-11-14",4.08,-2.63,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1415,"change":342,"percent_change":817,"volume":1418,"transactions":9,"vwap":1415},"2025-11-13",4.19,4.23,4.05,24000,{"date":1420,"open":1313,"high":1421,"low":1302,"close":1422,"change":289,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-12",4.38,4.25,3.66,71500,{"date":1426,"open":1427,"high":1428,"low":1313,"close":1313,"change":1201,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1313},"2025-11-11",4.161,4.206,-3.76,8600,{"date":1432,"open":1313,"high":1386,"low":1302,"close":1343,"change":736,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1343},"2025-11-10",6.5,28000,{"date":1436,"open":1302,"high":1437,"low":1252,"close":1302,"change":1438,"percent_change":92,"volume":1439,"transactions":9,"vwap":1302},"2025-11-07",4.35,-0.028,84300,{"date":1441,"open":1442,"high":1343,"low":1442,"close":1443,"change":1444,"percent_change":1314,"volume":1445,"transactions":9,"vwap":1443},"2025-11-06",3.98,4.028,0.008,223200,{"date":1447,"open":1448,"high":1448,"low":1302,"close":1342,"change":650,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1342},"2025-11-05",4.147,0.5,34600,{"date":1452,"open":1453,"high":23,"low":1454,"close":1302,"change":309,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1302},"2025-11-04",4.57,3.64,-8.47,355000,{"date":1458,"open":1322,"high":1459,"low":1392,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-03",4.7,4.37,0.33,8.17,133800,{"date":1465,"open":1205,"high":1466,"low":1205,"close":1403,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1403},"2025-10-31",4.88,0.54,15.43,531200,{"date":1471,"open":1197,"high":1296,"low":325,"close":1259,"change":1467,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1259},"2025-10-30",18.24,281200,{"date":1475,"open":502,"high":1213,"low":349,"close":365,"change":229,"percent_change":1476,"volume":1477,"transactions":9,"vwap":365},"2025-10-29",-4.82,99600,{"date":1479,"open":298,"high":1180,"low":298,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-10-28",3.11,0.36,13.09,78500,{"date":1485,"open":200,"high":285,"low":308,"close":202,"change":442,"percent_change":1481,"volume":1486,"transactions":9,"vwap":202},"2025-10-27",80800,{"date":1488,"open":1489,"high":1180,"low":571,"close":191,"change":326,"percent_change":1490,"volume":1491,"transactions":9,"vwap":191},"2025-10-24",2.35,18.61,347000,{"date":1493,"open":1494,"high":656,"low":519,"close":1495,"change":289,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-23",2.336,2.31,6.94,169500,{"date":1499,"open":17,"high":296,"low":570,"close":763,"change":1167,"percent_change":1500,"volume":1501,"transactions":9,"vwap":763},"2025-10-22",-18.49,152500,{"date":1503,"open":287,"high":200,"low":17,"close":1115,"change":1154,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1115},"2025-10-21",-8.93,197300,{"date":1507,"open":1508,"high":1253,"low":199,"close":285,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":285},"2025-10-20",3.08,-1.14,-28.15,259900,{"date":177,"open":1417,"high":1513,"low":1302,"close":1417,"change":414,"percent_change":414,"volume":1514,"transactions":9,"vwap":1417},4.45,2581700]