[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACCS":3,"homepage-market-summary":29,"stock-historical-ACCS":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACCS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ACCESS Newswire Inc.","NYSE American",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","ACCESS Newswire Inc is a Public Relations (PR) and Investor Relations (IR) solutions provider. The group focuses on innovation, customer service, and value-driven offerings, ACCESS Newswire empowers brands.","91","Raleigh, NC",{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.78,4.8154,4.83,4.715,0.065,1.38,2899,1630,4.7879,33.060001,0.1,8605.792933655539,14.2,4703,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},13.35,4.7,15087,5506884.166982,-42.75,"2025-04-21",[183,184,193,202,210,219,228,237,246,256,265,274,282,291,300,307,315,322,333,344,354,365,373,382,390,399,407,413,419,429,434,441,449,458,466,475,486,496,506,517,527,536,546,554,561,570,579,589,597,606,615,624,632,643,648,657,663,669,675,681,685,691,697,704,709,715,720,727,733,739,744,751,757,764,770,777,784,788,794,800,805,812,817,822,828,833,840,845,849,853,857,862,866,870,876,881,886,891,899,908,916,923,929,936,943,950,957,964,971,977,984,992,997,1003,1008,1013,1017,1020,1025,1027,1034,1038,1043,1048,1055,1059,1064,1072,1079,1085,1089,1095,1101,1106,1109,1114,1118,1121,1125,1130,1135,1141,1147,1151,1156,1163,1167,1172,1178,1184,1190,1197,1202,1205,1211,1216,1219,1221,1225,1230,1234,1237,1241,1245,1249,1253,1257,1262,1266,1269,1275,1281,1286,1295,1303,1311,1316,1323,1331,1339,1346,1352,1357,1361,1369,1373,1379,1385,1392,1398,1402,1407,1414,1419,1424,1430,1434,1441,1445,1449,1452,1455,1461,1467,1472,1478,1485,1489,1493,1498,1501,1506,1510,1517,1521,1526,1531,1534,1539,1544,1549,1553,1557,1563,1567,1569,1573,1577,1582,1587,1592,1595,1601,1605,1610,1614,1617,1622,1627,1631,1635,1639,1644,1648,1652,1658,1661,1665,1671,1674,1680,1684,1687,1691,1695,1701,1706,1712,1718,1723,1728,1733,1737,1743,1747,1752,1756,1761,1763,1767,1771,1776,1780,1786,1791,1798,1801,1804,1809,1812,1816,1821,1825,1829,1833,1838,1843,1847,1855,1862,1870,1874,1877,1882,1887,1895,1901,1905,1907,1912,1918,1923,1927,1930,1936,1940,1944,1950,1953,1955,1961,1965,1969,1974,1981,1986,1991,1995,2000,2005,2008,2011,2017,2022,2024,2029,2034,2037,2041,2047,2050,2053,2059,2063,2066,2068,2072,2075,2079,2082,2088,2093,2096,2099,2102,2104,2106,2108,2112,2116,2118,2121,2124,2129,2133,2136,2139,2142,2145,2149,2152,2154,2158,2161,2163],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",4.73,4.785,-0.08,-1.67,8632.8534,1394,4.7679,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",4.7201,4.795,0.095,2.02,3053.8534,1605,4.7784,{"date":203,"open":204,"high":187,"low":177,"close":177,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",4.75,-0.09,-1.88,9062.8534,828,4.7177,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":165,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",4.9,4.7775,4.79,0.63,2689.8534,601,4.8619,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":205,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",4.8814,4.89,4.76,-1.86,4098.8534,164,4.8401,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":188,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",4.93,4.84,4.85,-1.62,4736.8534,735,4.8934,{"date":238,"open":239,"high":240,"low":230,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",4.95,5,-0.075,-1.5,8760.8534,1709,4.9751,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",5.085,4.94,5.005,-0.225,-4.3,4658.847804,1246,5.0651,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":37,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",4.97,5.23,4.88,3.77,6796.8534,129,5.081,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",4.87,5.04,0.21,4.35,30402.8534,1134,4.9498,{"date":275,"open":258,"high":258,"low":276,"close":17,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",4.82,-0.15,-3.01,65493.8534,1088,4.8898,{"date":283,"open":231,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",4.98,4.77,0.16,3.32,26077,475,4.8884,{"date":292,"open":293,"high":294,"low":276,"close":276,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",5.06,5.17,-0.38,-7.31,43774.148614,1888,4.9267,{"date":301,"open":222,"high":302,"low":260,"close":302,"change":156,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",5.2,3.59,45071.1501,978,5.0143,{"date":308,"open":230,"high":309,"low":230,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",5.13,5.02,0,24415.8534,769,5.0633,{"date":316,"open":240,"high":317,"low":239,"close":310,"change":165,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",5.115,0.6,153616.1301,1480,5.0294,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",5.21,5.26,4.91,4.99,-0.34,-6.38,9680.8534,236,5.0953,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",5.22,5.4,5.1139,5.33,-0.02,-0.37,7093.8534,899,5.3298,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",5.14,5.45,5.35,0.06,1.13,2602.8534,526,5.3793,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",5.27,5.49,5.11,5.29,0.02,0.38,23161.013288,1547,5.3185,{"date":366,"open":367,"high":367,"low":335,"close":356,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",5.47,-0.18,-3.3,12625.8534,1382,5.3764,{"date":374,"open":375,"high":376,"low":347,"close":347,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",5.68,5.73,-0.26,-4.55,20751.8534,2063,5.6215,{"date":383,"open":348,"high":384,"low":348,"close":385,"change":386,"percent_change":348,"volume":387,"transactions":388,"vwap":389},"2026-08-28",5.83,5.71,0.29,13263.601498,747,5.5847,{"date":391,"open":392,"high":375,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",5.09,5.42,0.23,4.43,21777.9188,462,5.4475,{"date":400,"open":392,"high":401,"low":402,"close":401,"change":349,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",5.19,5.083989,1.17,17482.6709,180,5.1361,{"date":408,"open":258,"high":335,"low":212,"close":309,"change":156,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",3.64,21373.1501,266,5.0526,{"date":414,"open":327,"high":401,"low":212,"close":239,"change":415,"percent_change":94,"volume":416,"transactions":417,"vwap":418},"2026-08-24",-0.01,67285.8534,425,5.0105,{"date":420,"open":284,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",5.075,4.895,4.96,0.01,0.2,33502.8534,361,5.0054,{"date":430,"open":212,"high":431,"low":212,"close":239,"change":311,"percent_change":311,"volume":432,"transactions":226,"vwap":433},"2026-08-20",5.28,10451.093196,4.9902,{"date":435,"open":436,"high":437,"low":232,"close":239,"change":424,"percent_change":425,"volume":438,"transactions":439,"vwap":440},"2026-08-19",5.1,5.3271,37051.3167,375,4.9683,{"date":442,"open":401,"high":443,"low":249,"close":249,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",5.4999,-0.16,-3.14,36133.2967,272,5.1834,{"date":450,"open":294,"high":451,"low":452,"close":436,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",5.956,5.03,0.13,2.62,55743.025243,910,5.3366,{"date":459,"open":260,"high":460,"low":461,"close":258,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":249},"2026-08-14",5.16,4.7447,0.12,2.47,30117.403082,754,{"date":467,"open":335,"high":468,"low":469,"close":232,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",5.25,4.8201,-0.3499,-6.73,62524.781641,1301,4.9988,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",5.3978,5.58,5.05,5.1999,-0.17,-3.17,35385.539161,490,5.2192,{"date":487,"open":488,"high":489,"low":326,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",6.8336,6.845,5.3699,-1.1301,-17.39,110031.172444,2317,5.6163,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",6.52,6.75,6.5,-0.265,-3.92,7672.380943,992,6.6047,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",6.8,6.875,6.57,6.765,0.035,0.52,4150.652877,488,6.747,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":277,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",6.95,7.1918,6.56,6.73,-2.18,13444.525842,1275,6.9318,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":394,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",6.92,6.6005,6.88,3.46,5263.185264,489,6.76,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":424,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",6.74,6.85,6.6,6.65,0.15,10535.24245,478,6.7236,{"date":547,"open":499,"high":548,"low":500,"close":549,"change":71,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",6.915,6.64,0.76,20053.334922,1020,6.6606,{"date":555,"open":556,"high":556,"low":500,"close":557,"change":94,"percent_change":558,"volume":559,"transactions":465,"vwap":560},"2026-07-31",7.25,6.59,-2.95,16001.986027,6.6684,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":415,"percent_change":277,"volume":567,"transactions":568,"vwap":569},"2026-07-30",6.51,7.1,6.485,6.79,18432.536796,2004,6.6851,{"date":571,"open":572,"high":573,"low":540,"close":508,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",7.02,7.035,-0.69,-9.21,23777.081632,2264,6.8035,{"date":580,"open":531,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",7.5,6.67,7.49,0.62,9.02,14973.25042,1256,7.187,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":386,"percent_change":594,"volume":595,"transactions":298,"vwap":596},"2026-07-27",5.89,7.39,6.87,4.41,19047.31939,6.8982,{"date":598,"open":500,"high":557,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",6.38,6.58,0.08,1.23,6278.250552,2065,6.4902,{"date":607,"open":608,"high":609,"low":500,"close":500,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",6.55,6.8113,-0.1,-1.52,6982.083476,1104,6.5503,{"date":616,"open":617,"high":618,"low":500,"close":540,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",6.72,6.83,-0.04,-0.6,9487.319,1527,6.6908,{"date":625,"open":626,"high":549,"low":626,"close":549,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",6.35,0.295,4.65,12206.8534,2392,6.5351,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",6.44,7.08,6.3,6.345,-0.215,-3.28,10596.54342,3156,6.5107,{"date":644,"open":645,"high":645,"low":626,"close":521,"change":295,"percent_change":646,"volume":647,"transactions":9,"vwap":521},"2026-07-17",7.11,-5.48,9000,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-16",7.29,7.33,6.9,6.94,-0.36,-4.93,12400,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":361,"percent_change":357,"volume":662,"transactions":9,"vwap":661},"2026-07-15",7.04,7.37,7.3,23400,{"date":664,"open":531,"high":665,"low":531,"close":529,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":529},"2026-07-14",6.99,0.07,1.02,4600,{"date":670,"open":671,"high":672,"low":539,"close":539,"change":377,"percent_change":673,"volume":674,"transactions":9,"vwap":539},"2026-07-13",7.13,7.18,-3.66,18900,{"date":676,"open":677,"high":556,"low":678,"close":645,"change":339,"percent_change":679,"volume":680,"transactions":9,"vwap":645},"2026-07-10",7.07,6.91,-0.28,17300,{"date":682,"open":572,"high":671,"low":572,"close":671,"change":683,"percent_change":684,"volume":680,"transactions":9,"vwap":671},"2026-07-09",-0.06,-0.83,{"date":686,"open":556,"high":687,"low":677,"close":688,"change":424,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-08",7.34,7.19,0.14,23600,{"date":692,"open":693,"high":694,"low":645,"close":672,"change":542,"percent_change":695,"volume":696,"transactions":9,"vwap":672},"2026-07-07",7.17,7.26,2.13,9400,{"date":698,"open":652,"high":699,"low":700,"close":701,"change":689,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-06",7.2,6.89,7.03,2.03,27600,{"date":705,"open":706,"high":652,"low":706,"close":700,"change":37,"percent_change":707,"volume":708,"transactions":9,"vwap":700},"2026-07-02",6.7,2.84,8800,{"date":710,"open":711,"high":712,"low":521,"close":706,"change":425,"percent_change":713,"volume":714,"transactions":9,"vwap":706},"2026-07-01",6.69,6.81,3.08,15500,{"date":716,"open":717,"high":717,"low":500,"close":500,"change":368,"percent_change":718,"volume":719,"transactions":9,"vwap":500},"2026-06-30",6.71,-2.69,15600,{"date":721,"open":722,"high":539,"low":723,"close":724,"change":444,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-29",6.77,6.37,6.68,-2.34,15000,{"date":728,"open":539,"high":539,"low":729,"close":730,"change":731,"percent_change":259,"volume":732,"transactions":9,"vwap":730},"2026-06-26",6.54,6.84,0.34,18100,{"date":734,"open":735,"high":535,"low":736,"close":500,"change":94,"percent_change":737,"volume":738,"transactions":9,"vwap":500},"2026-06-25",6.49,6.47,-2.99,10200,{"date":740,"open":741,"high":712,"low":741,"close":706,"change":601,"percent_change":742,"volume":743,"transactions":9,"vwap":706},"2026-06-24",6.4,1.21,31300,{"date":745,"open":746,"high":566,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",5.98,6.62,0.53,8.7,32500,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":386,"percent_change":240,"volume":756,"transactions":9,"vwap":755},"2026-06-22",5.8,6.15,6.09,17200,{"date":758,"open":759,"high":760,"low":753,"close":753,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-06-18",6.2,6.36,-0.4,-6.45,79900,{"date":765,"open":766,"high":767,"low":768,"close":759,"change":386,"percent_change":326,"volume":769,"transactions":9,"vwap":759},"2026-06-17",6.17,6.29,6.06,27400,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":610,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-16",6,6.33,5.91,-1.66,19200,{"date":778,"open":779,"high":780,"low":774,"close":781,"change":654,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-15",6.22,6.32,6.01,-5.65,14500,{"date":785,"open":723,"high":723,"low":723,"close":723,"change":619,"percent_change":786,"volume":787,"transactions":9,"vwap":723},"2026-06-12",-0.62,2500,{"date":789,"open":790,"high":736,"low":772,"close":791,"change":269,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-11",6.16,6.41,3.39,13200,{"date":795,"open":796,"high":797,"low":796,"close":759,"change":286,"percent_change":798,"volume":799,"transactions":9,"vwap":759},"2026-06-10",6.02,6.26,2.65,13800,{"date":801,"open":755,"high":755,"low":796,"close":802,"change":803,"percent_change":804,"volume":787,"transactions":9,"vwap":802},"2026-06-09",6.04,0.17,2.9,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":444,"percent_change":811,"volume":674,"transactions":9,"vwap":810},"2026-06-08",6.03,6.13,5.82,5.87,-2.65,{"date":813,"open":802,"high":814,"low":591,"close":807,"change":377,"percent_change":815,"volume":816,"transactions":9,"vwap":807},"2026-06-05",6.27,-4.13,18400,{"date":818,"open":779,"high":767,"low":819,"close":767,"change":820,"percent_change":821,"volume":668,"transactions":9,"vwap":767},"2026-06-04",6.12,0.09,1.45,{"date":823,"open":824,"high":825,"low":772,"close":759,"change":52,"percent_change":826,"volume":827,"transactions":9,"vwap":759},"2026-06-03",6.19,6.48,0.65,20200,{"date":829,"open":830,"high":797,"low":781,"close":790,"change":188,"percent_change":831,"volume":832,"transactions":9,"vwap":790},"2026-06-02",6.08,-1.28,5300,{"date":834,"open":608,"high":540,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-01",6.05,6.24,-0.22,-3.41,14300,{"date":841,"open":747,"high":747,"low":772,"close":842,"change":689,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-29",6.46,2.22,16600,{"date":846,"open":747,"high":747,"low":768,"close":780,"change":847,"percent_change":224,"volume":848,"transactions":9,"vwap":780},"2026-05-28",-0.12,12000,{"date":850,"open":759,"high":747,"low":796,"close":634,"change":386,"percent_change":851,"volume":852,"transactions":9,"vwap":634},"2026-05-27",4.72,26100,{"date":854,"open":767,"high":599,"low":855,"close":754,"change":120,"percent_change":856,"volume":662,"transactions":9,"vwap":754},"2026-05-26",5.99,-5.09,{"date":858,"open":859,"high":563,"low":636,"close":825,"change":601,"percent_change":860,"volume":861,"transactions":9,"vwap":825},"2026-05-22",6.39,1.25,12300,{"date":863,"open":773,"high":735,"low":864,"close":741,"change":52,"percent_change":215,"volume":865,"transactions":9,"vwap":741},"2026-05-21",6.25,7100,{"date":867,"open":797,"high":500,"low":864,"close":760,"change":205,"percent_change":868,"volume":869,"transactions":9,"vwap":760},"2026-05-20",-1.4,5000,{"date":871,"open":582,"high":717,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-19",6.45,-0.21,-3.15,50200,{"date":877,"open":617,"high":653,"low":549,"close":878,"change":115,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-18",6.66,-0.45,21700,{"date":882,"open":500,"high":883,"low":500,"close":711,"change":873,"percent_change":884,"volume":885,"transactions":9,"vwap":711},"2026-05-15",7.12,-3.04,24600,{"date":887,"open":888,"high":888,"low":825,"close":652,"change":115,"percent_change":889,"volume":890,"transactions":9,"vwap":652},"2026-05-14",7.06,-0.43,7600,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-13",7.9,7.91,6.93,-1.18,-14.55,24500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-12",7.81,8.35,7.8,8.11,0.24,3.05,18000,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-11",8.55,7.66,7.87,-0.32,-3.91,12600,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-08",8.42,8.19,-0.24,-2.85,2200,{"date":924,"open":910,"high":910,"low":925,"close":926,"change":803,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-07",8.32,8.43,2.06,8000,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":620,"volume":935,"transactions":9,"vwap":933},"2026-05-06",8.33,8.6,8.26,-0.05,7500,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":610,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-05",8.25,8.37,8.31,-1.19,3500,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":689,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-04",7.76,8.45,8.41,1.69,4200,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-01",7.98,8.27,0.37,4.68,3900,{"date":958,"open":959,"high":960,"low":893,"close":893,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":893},"2026-04-30",7.94,8.34,-0.23,-2.83,27200,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":156,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-29",7.74,8.13,7.45,2.26,22400,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":717,"volume":976,"transactions":9,"vwap":974},"2026-04-28",7.24,7.95,0.5,2800,{"date":978,"open":979,"high":980,"low":888,"close":968,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":968},"2026-04-27",7.67,7.75,-0.41,-5.22,16000,{"date":985,"open":986,"high":918,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-24",7.96,7.68,7.86,-0.13,-1.63,11700,{"date":993,"open":994,"high":994,"low":952,"close":995,"change":377,"percent_change":874,"volume":996,"transactions":9,"vwap":995},"2026-04-23",8.2,7.99,4100,{"date":998,"open":940,"high":999,"low":1000,"close":938,"change":444,"percent_change":1001,"volume":1002,"transactions":9,"vwap":938},"2026-04-22",8.4,8.04,-1.9,3700,{"date":1004,"open":1005,"high":1006,"low":999,"close":947,"change":424,"percent_change":462,"volume":1007,"transactions":9,"vwap":947},"2026-04-21",8.5,8.66,5400,{"date":1009,"open":1010,"high":1005,"low":1011,"close":999,"change":311,"percent_change":311,"volume":1012,"transactions":9,"vwap":999},"2026-04-20",8.46,8.16,4900,{"date":1014,"open":933,"high":1015,"low":933,"close":999,"change":71,"percent_change":318,"volume":1016,"transactions":9,"vwap":999},"2026-04-17",8.44,4000,{"date":1018,"open":994,"high":999,"low":994,"close":902,"change":542,"percent_change":1019,"volume":1016,"transactions":9,"vwap":902},"2026-04-16",1.83,{"date":1021,"open":938,"high":1022,"low":994,"close":994,"change":52,"percent_change":1023,"volume":1024,"transactions":9,"vwap":994},"2026-04-15",8.49,0.49,7200,{"date":1026,"open":967,"high":1011,"low":1000,"close":1011,"change":52,"percent_change":1023,"volume":869,"transactions":9,"vwap":1011},"2026-04-14",{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":820,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-13",8.06,8.12,8,1.12,5700,{"date":1035,"open":1022,"high":1022,"low":1036,"close":1036,"change":277,"percent_change":1037,"volume":1007,"transactions":9,"vwap":1036},"2026-04-10",8.03,-1.83,{"date":1039,"open":1022,"high":1022,"low":1030,"close":1040,"change":286,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-09",8.18,2,12800,{"date":1044,"open":933,"high":953,"low":1045,"close":1045,"change":328,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-08",8.02,-4.07,13700,{"date":1049,"open":1005,"high":1005,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-07",8.1,8.36,-0.14,-1.65,7700,{"date":1056,"open":953,"high":1005,"low":1057,"close":1005,"change":311,"percent_change":311,"volume":1058,"transactions":9,"vwap":1005},"2026-04-06",8.17,9200,{"date":1060,"open":910,"high":910,"low":1061,"close":1005,"change":934,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1005},"2026-04-02",8.3,-0.58,2700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":910,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":910},"2026-04-01",8.92,8.94,8.47,-0.31,-3.5,10400,{"date":1073,"open":932,"high":1074,"low":1075,"close":1076,"change":349,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-31",9.01,8.39,8.86,0.68,19700,{"date":1080,"open":1081,"high":1082,"low":1005,"close":1083,"change":269,"percent_change":1084,"volume":799,"transactions":9,"vwap":1083},"2026-03-30",8.59,8.85,8.8,2.44,{"date":1086,"open":1083,"high":1083,"low":938,"close":1081,"change":165,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1081},"2026-03-27",0.35,24900,{"date":1090,"open":952,"high":1091,"low":1092,"close":1093,"change":318,"percent_change":1094,"volume":1047,"transactions":9,"vwap":1093},"2026-03-26",8.64,7.97,8.56,7.54,{"date":1096,"open":1097,"high":995,"low":1097,"close":986,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":986},"2026-03-25",7.15,0.72,9.94,27300,{"date":1102,"open":661,"high":1103,"low":693,"close":973,"change":683,"percent_change":1104,"volume":1105,"transactions":9,"vwap":973},"2026-03-24",7.82,-0.82,10300,{"date":1107,"open":1097,"high":661,"low":1097,"close":661,"change":619,"percent_change":1108,"volume":949,"transactions":9,"vwap":661},"2026-03-23",-0.54,{"date":1110,"open":706,"high":687,"low":600,"close":687,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":687},"2026-03-20",0.59,8.74,69600,{"date":1115,"open":652,"high":652,"low":582,"close":499,"change":444,"percent_change":1116,"volume":1117,"transactions":9,"vwap":499},"2026-03-19",-2.32,2000,{"date":1119,"open":701,"high":701,"low":678,"close":678,"change":847,"percent_change":1120,"volume":956,"transactions":9,"vwap":678},"2026-03-18",-1.71,{"date":1122,"open":895,"high":694,"low":541,"close":701,"change":105,"percent_change":1123,"volume":1124,"transactions":9,"vwap":701},"2026-03-17",1.59,10100,{"date":1126,"open":563,"high":1127,"low":563,"close":529,"change":961,"percent_change":1128,"volume":1129,"transactions":9,"vwap":529},"2026-03-16",6.97,-3.22,6200,{"date":1131,"open":1132,"high":1097,"low":1133,"close":1097,"change":666,"percent_change":130,"volume":1134,"transactions":9,"vwap":1097},"2026-03-13",7.14,6.78,16300,{"date":1136,"open":1137,"high":687,"low":635,"close":635,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":635},"2026-03-12",7.22,-0.11,-1.53,1900,{"date":1142,"open":1143,"high":556,"low":1143,"close":688,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":688},"2026-03-11",7.16,-0.07,-0.96,1600,{"date":1148,"open":1149,"high":592,"low":694,"close":694,"change":115,"percent_change":981,"volume":1150,"transactions":9,"vwap":694},"2026-03-10",7.31,14900,{"date":1152,"open":1153,"high":1153,"low":672,"close":650,"change":368,"percent_change":1154,"volume":1155,"transactions":9,"vwap":650},"2026-03-09",7.55,-2.41,31700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1158,"change":349,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-03-06",7.47,7.52,7.41,0.81,15400,{"date":1164,"open":1165,"high":1153,"low":661,"close":1160,"change":415,"percent_change":989,"volume":1166,"transactions":9,"vwap":1160},"2026-03-05",7.51,17700,{"date":1168,"open":1160,"high":1153,"low":672,"close":1169,"change":360,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-04",7.42,0.27,19100,{"date":1173,"open":1174,"high":903,"low":650,"close":1175,"change":803,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-03",7.46,7.4,2.35,33400,{"date":1179,"open":1143,"high":1174,"low":1180,"close":1181,"change":666,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-02",6.98,7.23,0.98,31500,{"date":1185,"open":1186,"high":1187,"low":1180,"close":1143,"change":654,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1143},"2026-02-27",7.27,7.36,-4.79,44800,{"date":1191,"open":1192,"high":1193,"low":539,"close":1159,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1159},"2026-02-26",7,7.57,0.51,7.28,36900,{"date":1198,"open":693,"high":693,"low":1192,"close":1199,"change":1144,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-25",7.01,-0.99,16500,{"date":1203,"open":659,"high":1204,"low":659,"close":635,"change":415,"percent_change":1052,"volume":1177,"transactions":9,"vwap":635},"2026-02-24",7.59,{"date":1206,"open":1207,"high":688,"low":499,"close":1208,"change":1170,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-23",6.86,7.09,3.96,42800,{"date":1212,"open":712,"high":539,"low":499,"close":1213,"change":339,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-20",6.82,-0.29,10000,{"date":1217,"open":701,"high":701,"low":618,"close":730,"change":683,"percent_change":1218,"volume":719,"transactions":9,"vwap":730},"2026-02-19",-0.87,{"date":1220,"open":1207,"high":519,"low":566,"close":652,"change":360,"percent_change":386,"volume":848,"transactions":9,"vwap":652},"2026-02-18",{"date":1222,"open":895,"high":895,"low":722,"close":531,"change":920,"percent_change":1223,"volume":1224,"transactions":9,"vwap":531},"2026-02-17",-3.37,7300,{"date":1226,"open":659,"high":1227,"low":566,"close":883,"change":52,"percent_change":1228,"volume":1229,"transactions":9,"vwap":883},"2026-02-13",7.38,0.56,21600,{"date":1231,"open":556,"high":1232,"low":1207,"close":635,"change":481,"percent_change":725,"volume":1233,"transactions":9,"vwap":635},"2026-02-12",7.61,35800,{"date":1235,"open":1149,"high":581,"low":645,"close":556,"change":683,"percent_change":1104,"volume":1236,"transactions":9,"vwap":556},"2026-02-11",16800,{"date":1238,"open":1169,"high":968,"low":672,"close":1149,"change":481,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1149},"2026-02-10",-2.27,12500,{"date":1242,"open":980,"high":980,"low":1160,"close":1243,"change":1052,"percent_change":1244,"volume":732,"transactions":9,"vwap":1243},"2026-02-09",7.48,-1.84,{"date":1246,"open":1103,"high":974,"low":1165,"close":1247,"change":368,"percent_change":1248,"volume":885,"transactions":9,"vwap":1247},"2026-02-06",7.62,-2.31,{"date":1250,"open":1251,"high":938,"low":903,"close":903,"change":295,"percent_change":1252,"volume":799,"transactions":9,"vwap":903},"2026-02-05",8.22,-4.65,{"date":1254,"open":947,"high":918,"low":1050,"close":1040,"change":368,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1040},"2026-02-04",-2.15,12700,{"date":1258,"open":1259,"high":1260,"low":902,"close":1051,"change":328,"percent_change":914,"volume":1261,"transactions":9,"vwap":1051},"2026-02-03",8.51,8.61,34300,{"date":1263,"open":1112,"high":1112,"low":1264,"close":749,"change":349,"percent_change":1265,"volume":1007,"transactions":9,"vwap":749},"2026-02-02",8.53,0.69,{"date":1267,"open":932,"high":1268,"low":1259,"close":1091,"change":424,"percent_change":462,"volume":696,"transactions":9,"vwap":1091},"2026-01-30",8.89,{"date":1270,"open":1271,"high":1271,"low":1061,"close":1272,"change":1273,"percent_change":1274,"volume":1088,"transactions":9,"vwap":1272},"2026-01-29",9.23,8.63,-0.59,-6.4,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":368,"percent_change":1280,"volume":696,"transactions":9,"vwap":1279},"2026-01-28",9.33,9.09,9.22,-1.91,{"date":1282,"open":1283,"high":1284,"low":1271,"close":1285,"change":71,"percent_change":748,"volume":1171,"transactions":9,"vwap":1285},"2026-01-27",9.36,9.49,9.4,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-26",9.8,9.81,9.25,9.35,-0.55,-5.56,27900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":45,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-23",9.41,9.99,9.26,9.9,3.23,23000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":666,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-22",9.69,9.85,9.55,9.59,0.74,15100,{"date":1312,"open":1313,"high":1288,"low":1314,"close":1314,"change":920,"percent_change":1315,"volume":1162,"transactions":9,"vwap":1314},"2026-01-21",9.76,9.52,-2.46,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1313,"change":1321,"percent_change":1322,"volume":656,"transactions":9,"vwap":1313},"2026-01-20",9.45,9.84,9,0.33,3.5,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-16",10,10.03,9.42,9.43,-3.48,22500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-15",10.43,10.59,9.77,-0.76,-7.22,38500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":58,"change":873,"percent_change":1344,"volume":1345,"transactions":9,"vwap":58},"2026-01-14",10.47,10.74,10.3,-1.96,21200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1342,"change":683,"percent_change":139,"volume":1351,"transactions":9,"vwap":1342},"2026-01-13",10.8,11.25,9.65,138100,{"date":1353,"open":1305,"high":1354,"low":1305,"close":1348,"change":948,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1348},"2026-01-12",11.34,18.55,52000,{"date":1358,"open":1288,"high":58,"low":1320,"close":1359,"change":188,"percent_change":1218,"volume":1360,"transactions":9,"vwap":1359},"2026-01-09",9.11,102400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":542,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-08",9.44,9.54,9.1,9.19,1.66,6300,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":889,"percent_change":1372,"volume":174,"transactions":9,"vwap":1371},"2026-01-07",9.04,-4.54,{"date":1374,"open":1350,"high":1375,"low":1291,"close":1376,"change":989,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-06",9.88,9.47,-1.35,8300,{"date":1380,"open":1381,"high":1381,"low":1283,"close":1382,"change":873,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-05",9.95,9.6,-2.14,10500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1289,"change":1194,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1289},"2026-01-02",9.28,10.19,9.15,5.48,15700,{"date":1393,"open":910,"high":1394,"low":910,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-12-31",9.3,0.75,8.77,8700,{"date":1399,"open":910,"high":1400,"low":910,"close":910,"change":311,"percent_change":311,"volume":1401,"transactions":9,"vwap":910},"2025-12-30",8.98,4300,{"date":1403,"open":1259,"high":1404,"low":1259,"close":910,"change":115,"percent_change":1405,"volume":1406,"transactions":9,"vwap":910},"2025-12-29",8.99,-0.35,4800,{"date":1408,"open":1005,"high":1409,"low":1005,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-26",8.88,8.58,-0.3,-3.38,6000,{"date":1415,"open":1416,"high":1416,"low":1409,"close":1409,"change":205,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1409},"2025-12-24",8.9,-1,900,{"date":1420,"open":1365,"high":1365,"low":1421,"close":1421,"change":542,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-23",8.97,1.7,1700,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":666,"percent_change":1429,"volume":956,"transactions":9,"vwap":1428},"2025-12-22",8.75,9.05,8.82,0.8,{"date":1431,"open":749,"high":1396,"low":932,"close":1426,"change":25,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1426},"2025-12-19",1.16,14100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":610,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-18",8.83,9.27,8.65,-1.14,33200,{"date":1442,"open":1426,"high":1409,"low":1426,"close":1426,"change":601,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1426},"2025-12-17",0.92,2900,{"date":1446,"open":1438,"high":1359,"low":1438,"close":1447,"change":360,"percent_change":394,"volume":1448,"transactions":9,"vwap":1447},"2025-12-16",8.67,26000,{"date":1450,"open":1365,"high":1389,"low":1438,"close":1438,"change":761,"percent_change":1451,"volume":1047,"transactions":9,"vwap":1438},"2025-12-15",-4.42,{"date":1453,"open":585,"high":1359,"low":1067,"close":1427,"change":25,"percent_change":1032,"volume":1454,"transactions":9,"vwap":1427},"2025-12-12",3600,{"date":1456,"open":1457,"high":1394,"low":1076,"close":1458,"change":425,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-11",8.96,8.95,2.29,10700,{"date":1462,"open":1389,"high":1463,"low":1426,"close":1426,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1426},"2025-12-10",9.17,-0.5,-5.41,19400,{"date":1468,"open":1299,"high":1299,"low":1469,"close":1290,"change":1087,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1290},"2025-12-09",8.91,3.93,23500,{"date":1473,"open":1474,"high":1475,"low":1447,"close":1416,"change":37,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1416},"2025-12-08",8.78,9.2,2.18,27800,{"date":1479,"open":1480,"high":1365,"low":1481,"close":1482,"change":1483,"percent_change":478,"volume":1484,"transactions":9,"vwap":1482},"2025-12-05",8.28,8.15,8.71,0.46,38600,{"date":1486,"open":946,"high":946,"low":995,"close":938,"change":1487,"percent_change":261,"volume":1488,"transactions":9,"vwap":938},"2025-12-04",0.3,11200,{"date":1490,"open":1050,"high":1050,"low":1491,"close":974,"change":989,"percent_change":1492,"volume":1054,"transactions":9,"vwap":974},"2025-12-03",7.85,-1.61,{"date":1494,"open":919,"high":925,"low":980,"close":1495,"change":481,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-02",8.08,-2.06,5900,{"date":1499,"open":939,"high":946,"low":1500,"close":938,"change":188,"percent_change":1145,"volume":1384,"transactions":9,"vwap":938},"2025-12-01",7.88,{"date":1502,"open":1503,"high":1005,"low":1481,"close":931,"change":269,"percent_change":1504,"volume":1505,"transactions":9,"vwap":931},"2025-11-28",8.23,2.59,2600,{"date":1507,"open":1011,"high":1005,"low":1030,"close":1030,"change":205,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1030},"2025-11-26",-1.1,26700,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-25",8.05,8.21,0.26,3.27,7000,{"date":1518,"open":1050,"high":1050,"low":903,"close":974,"change":683,"percent_change":1519,"volume":1520,"transactions":9,"vwap":974},"2025-11-24",-0.75,7900,{"date":1522,"open":1500,"high":1030,"low":1523,"close":1524,"change":349,"percent_change":1395,"volume":1525,"transactions":9,"vwap":1524},"2025-11-21",7.72,8.01,2300,{"date":1527,"open":1050,"high":919,"low":912,"close":974,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":974},"2025-11-20",-0.19,-2.33,39000,{"date":1532,"open":1481,"high":994,"low":1533,"close":1533,"change":415,"percent_change":847,"volume":976,"transactions":9,"vwap":1533},"2025-11-19",8.14,{"date":1535,"open":1536,"high":938,"low":894,"close":1481,"change":542,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1481},"2025-11-18",8.07,1.88,14000,{"date":1540,"open":1475,"high":1363,"low":1092,"close":1031,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1031},"2025-11-17",-1.45,-15.34,67600,{"date":1545,"open":1277,"high":1546,"low":1547,"close":1318,"change":277,"percent_change":1548,"volume":1012,"transactions":9,"vwap":1318},"2025-11-14",9.64,9.14,-1.56,{"date":1550,"open":1421,"high":1551,"low":1421,"close":1382,"change":1552,"percent_change":830,"volume":1134,"transactions":9,"vwap":1382},"2025-11-13",9.72,0.55,{"date":1554,"open":1366,"high":1555,"low":1268,"close":1427,"change":913,"percent_change":1556,"volume":1488,"transactions":9,"vwap":1427},"2025-11-12",9.34,-3.42,{"date":1558,"open":1278,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":431,"volume":1129,"transactions":9,"vwap":1561},"2025-11-11",9.38,9.06,9.37,0.47,{"date":1564,"open":1565,"high":1363,"low":1428,"close":1416,"change":1528,"percent_change":1566,"volume":1240,"transactions":9,"vwap":1416},"2025-11-10",8.87,-2.09,{"date":1568,"open":1278,"high":1278,"low":1278,"close":1278,"change":71,"percent_change":1552,"volume":787,"transactions":9,"vwap":1278},"2025-11-07",{"date":1570,"open":1308,"high":1308,"low":1005,"close":1371,"change":1571,"percent_change":1572,"volume":1256,"transactions":9,"vwap":1371},"2025-11-06",-0.44,-4.64,{"date":1574,"open":1389,"high":1546,"low":910,"close":1575,"change":1562,"percent_change":335,"volume":1576,"transactions":9,"vwap":1575},"2025-11-05",9.48,22300,{"date":1578,"open":1387,"high":1579,"low":1469,"close":1074,"change":1062,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1074},"2025-11-04",9.29,-6.05,16200,{"date":1583,"open":1584,"high":1382,"low":1394,"close":1308,"change":601,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1308},"2025-11-03",9.46,0.84,20400,{"date":1588,"open":1328,"high":1589,"low":1394,"close":1590,"change":683,"percent_change":1591,"volume":1016,"transactions":9,"vwap":1590},"2025-10-31",9.57,9.51,-0.63,{"date":1593,"open":1589,"high":1589,"low":1589,"close":1589,"change":349,"percent_change":215,"volume":1594,"transactions":9,"vwap":1589},"2025-10-30",400,{"date":1596,"open":1597,"high":1598,"low":1283,"close":1590,"change":601,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1590},"2025-10-29",9.53,9.62,0.85,3200,{"date":1602,"open":1597,"high":1603,"low":1328,"close":1328,"change":360,"percent_change":269,"volume":1604,"transactions":9,"vwap":1328},"2025-10-28",9.73,30500,{"date":1606,"open":1607,"high":1608,"low":1285,"close":1297,"change":1069,"percent_change":1609,"volume":1078,"transactions":9,"vwap":1297},"2025-10-27",9.68,9.87,-3.19,{"date":1611,"open":1597,"high":1612,"low":1328,"close":1551,"change":311,"percent_change":311,"volume":1613,"transactions":9,"vwap":1551},"2025-10-24",9.89,25300,{"date":1615,"open":1307,"high":1298,"low":1285,"close":1551,"change":269,"percent_change":1616,"volume":719,"transactions":9,"vwap":1551},"2025-10-23",2.21,{"date":1618,"open":1619,"high":1620,"low":1376,"close":1590,"change":415,"percent_change":1138,"volume":1621,"transactions":9,"vwap":1590},"2025-10-22",9.5,9.82,17000,{"date":1623,"open":1350,"high":1288,"low":1590,"close":1314,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1314},"2025-10-21",-0.27,-2.76,4400,{"date":1628,"open":1546,"high":1629,"low":1619,"close":1630,"change":481,"percent_change":1120,"volume":1600,"transactions":9,"vwap":1630},"2025-10-20",9.93,9.79,{"date":1632,"open":1607,"high":1633,"low":1307,"close":1633,"change":115,"percent_change":1411,"volume":1634,"transactions":9,"vwap":1633},"2025-10-17",9.96,4500,{"date":1636,"open":1637,"high":1298,"low":1307,"close":1298,"change":269,"percent_change":1638,"volume":1042,"transactions":9,"vwap":1298},"2025-10-16",9.61,2.15,{"date":1640,"open":1319,"high":1306,"low":1641,"close":1642,"change":837,"percent_change":1643,"volume":942,"transactions":9,"vwap":1642},"2025-10-15",9.7,9.78,-2.2,{"date":1645,"open":1288,"high":1325,"low":1288,"close":1325,"change":277,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1325},"2025-10-14",-1.48,1100,{"date":1649,"open":1650,"high":1650,"low":1590,"close":1651,"change":71,"percent_change":975,"volume":1423,"transactions":9,"vwap":1651},"2025-10-13",10.23,10.15,{"date":1653,"open":1654,"high":1655,"low":1629,"close":1656,"change":94,"percent_change":1657,"volume":1140,"transactions":9,"vwap":1656},"2025-10-10",10.17,10.25,10.1,-1.94,{"date":1659,"open":1343,"high":1343,"low":1343,"close":1343,"change":339,"percent_change":1528,"volume":1660,"transactions":9,"vwap":1343},"2025-10-09",700,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":368,"percent_change":1120,"volume":996,"transactions":9,"vwap":1664},"2025-10-08",10.6,10.32,{"date":1666,"open":1667,"high":1663,"low":1668,"close":1669,"change":1052,"percent_change":110,"volume":1670,"transactions":9,"vwap":1669},"2025-10-07",10.4,10.38,10.5,9100,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":415,"percent_change":205,"volume":1660,"transactions":9,"vwap":1673},"2025-10-06",10.64,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":52,"percent_change":361,"volume":1679,"transactions":9,"vwap":1678},"2025-10-03",10.7,10.49,10.65,1200,{"date":1681,"open":1673,"high":1676,"low":1669,"close":1682,"change":1528,"percent_change":1683,"volume":1600,"transactions":9,"vwap":1682},"2025-10-02",10.61,-1.76,{"date":1685,"open":1655,"high":1686,"low":1655,"close":1348,"change":666,"percent_change":826,"volume":1647,"transactions":9,"vwap":1348},"2025-10-01",10.9,{"date":1688,"open":1663,"high":1689,"low":1663,"close":1689,"change":820,"percent_change":1599,"volume":1690,"transactions":9,"vwap":1689},"2025-09-30",10.73,800,{"date":1692,"open":1693,"high":1693,"low":1673,"close":1673,"change":1138,"percent_change":1694,"volume":1002,"transactions":9,"vwap":1673},"2025-09-29",10.94,-1.02,{"date":1696,"open":1676,"high":1697,"low":1698,"close":1699,"change":424,"percent_change":820,"volume":1700,"transactions":9,"vwap":1699},"2025-09-26",10.89,10.45,10.75,3800,{"date":1702,"open":1333,"high":1703,"low":1704,"close":1342,"change":377,"percent_change":1705,"volume":1042,"transactions":9,"vwap":1342},"2025-09-25",11,10.42,-2.36,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1703,"change":424,"percent_change":820,"volume":1711,"transactions":9,"vwap":1703},"2025-09-24",10.68,11.35,10.18,10600,{"date":1713,"open":1348,"high":1714,"low":1348,"close":1715,"change":425,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-23",11.11,10.99,1.85,38900,{"date":1719,"open":1359,"high":1720,"low":1320,"close":1720,"change":1721,"percent_change":747,"volume":1722,"transactions":9,"vwap":1720},"2025-09-22",10.79,0.67,6900,{"date":1724,"open":1703,"high":1703,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1054,"transactions":9,"vwap":1725},"2025-09-19",10.12,-0.88,-8,{"date":1729,"open":1703,"high":1703,"low":1703,"close":1703,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1703},"2025-09-18",0.25,2.33,600,{"date":1734,"open":1663,"high":1697,"low":1735,"close":1699,"change":601,"percent_change":1395,"volume":1736,"transactions":9,"vwap":1699},"2025-09-17",10.57,3100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":394,"percent_change":1742,"volume":1660,"transactions":9,"vwap":1740},"2025-09-16",10.56,10.67,10.46,2.2,{"date":1744,"open":1704,"high":1676,"low":1704,"close":1745,"change":360,"percent_change":37,"volume":1746,"transactions":9,"vwap":1745},"2025-09-15",10.44,1300,{"date":1748,"open":1749,"high":1715,"low":1750,"close":1704,"change":1214,"percent_change":1751,"volume":1146,"transactions":9,"vwap":1704},"2025-09-12",10.91,10.39,-2.71,{"date":1753,"open":1754,"high":1697,"low":1754,"close":1755,"change":368,"percent_change":1053,"volume":976,"transactions":9,"vwap":1755},"2025-09-11",10.35,10.71,{"date":1757,"open":1669,"high":1697,"low":1669,"close":1697,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1697},"2025-09-10",0.36,3.42,2100,{"date":1762,"open":1348,"high":1348,"low":58,"close":58,"change":1405,"percent_change":1128,"volume":1054,"transactions":9,"vwap":58},"2025-09-09",{"date":1764,"open":1765,"high":1703,"low":1676,"close":1766,"change":339,"percent_change":368,"volume":1423,"transactions":9,"vwap":1766},"2025-09-08",10.92,10.88,{"date":1768,"open":1348,"high":1769,"low":1678,"close":1686,"change":52,"percent_change":954,"volume":1770,"transactions":9,"vwap":1686},"2025-09-05",10.98,6700,{"date":1772,"open":1773,"high":1774,"low":1343,"close":1774,"change":65,"percent_change":1775,"volume":1444,"transactions":9,"vwap":1774},"2025-09-04",10.41,10.86,3.92,{"date":1777,"open":1778,"high":1778,"low":1664,"close":1698,"change":295,"percent_change":1779,"volume":839,"transactions":9,"vwap":1698},"2025-09-03",10.63,-3.51,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":481,"percent_change":1785,"volume":174,"transactions":9,"vwap":1784},"2025-09-02",10.84,10.72,10.83,-1.55,{"date":1787,"open":1699,"high":1703,"low":1788,"close":1703,"change":1789,"percent_change":261,"volume":1790,"transactions":9,"vwap":1703},"2025-08-29",10.51,0.4,8200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1663,"change":377,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1663},"2025-08-28",10.85,11.01,10.58,-2.39,11000,{"date":1799,"open":1800,"high":1800,"low":1774,"close":1774,"change":989,"percent_change":896,"volume":1444,"transactions":9,"vwap":1774},"2025-08-27",11.15,{"date":1802,"open":1703,"high":1803,"low":1793,"close":1715,"change":360,"percent_change":156,"volume":1634,"transactions":9,"vwap":1715},"2025-08-26",11.02,{"date":1805,"open":1693,"high":1806,"low":1348,"close":1807,"change":666,"percent_change":1808,"volume":869,"transactions":9,"vwap":1807},"2025-08-25",11.2,10.97,0.64,{"date":1810,"open":1811,"high":1811,"low":1348,"close":1686,"change":1138,"percent_change":1417,"volume":1722,"transactions":9,"vwap":1686},"2025-08-22",11.38,{"date":1813,"open":1715,"high":1814,"low":1348,"close":1794,"change":339,"percent_change":368,"volume":1815,"transactions":9,"vwap":1794},"2025-08-21",11.17,9800,{"date":1817,"open":1806,"high":1818,"low":1784,"close":1819,"change":269,"percent_change":1820,"volume":1124,"transactions":9,"vwap":1819},"2025-08-20",11.29,11.03,1.94,{"date":1822,"open":1793,"high":64,"low":1823,"close":1823,"change":837,"percent_change":1824,"volume":1700,"transactions":9,"vwap":1823},"2025-08-19",10.82,-1.99,{"date":1826,"open":1827,"high":1827,"low":1769,"close":1828,"change":52,"percent_change":1758,"volume":1007,"transactions":9,"vwap":1828},"2025-08-18",11.7,11.04,{"date":1830,"open":64,"high":1831,"low":1832,"close":1703,"change":415,"percent_change":205,"volume":869,"transactions":9,"vwap":1703},"2025-08-15",11.75,10.95,{"date":1834,"open":64,"high":1835,"low":1654,"close":1794,"change":1836,"percent_change":1556,"volume":1837,"transactions":9,"vwap":1794},"2025-08-14",12,-0.39,5100,{"date":1839,"open":1835,"high":1835,"low":1715,"close":1840,"change":620,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-13",11.4,-5,25700,{"date":1844,"open":1714,"high":1845,"low":1714,"close":1835,"change":610,"percent_change":684,"volume":1846,"transactions":9,"vwap":1835},"2025-08-12",12.2,55500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":277,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-11",11.91,12.12,11.9,12.1,-1.22,29700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1808,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-08-08",11.8,12.25,11.79,5.51,4700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1836,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-07",11.76,12.11,11.47,11.61,-3.25,15800,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1835,"change":311,"percent_change":311,"volume":1600,"transactions":9,"vwap":1835},"2025-08-06",12.44,11.88,{"date":1875,"open":1858,"high":1858,"low":1835,"close":1835,"change":424,"percent_change":601,"volume":1876,"transactions":9,"vwap":1835},"2025-08-05",1500,{"date":1878,"open":1835,"high":1879,"low":1880,"close":1880,"change":873,"percent_change":1881,"volume":1634,"transactions":9,"vwap":1880},"2025-08-04",12.3,11.99,-1.72,{"date":1883,"open":1857,"high":1884,"low":1857,"close":1845,"change":1087,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1845},"2025-08-01",12.4,2.95,9900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-07-31",12.01,12.05,11.85,-0.52,-4.2,11300,{"date":1896,"open":1827,"high":1897,"low":1898,"close":1897,"change":1562,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-07-30",12.37,11.69,3.95,24300,{"date":1902,"open":1851,"high":1903,"low":1703,"close":1851,"change":610,"percent_change":684,"volume":1904,"transactions":9,"vwap":1851},"2025-07-29",13.1,68700,{"date":1906,"open":1835,"high":1835,"low":1835,"close":1835,"change":934,"percent_change":981,"volume":1732,"transactions":9,"vwap":1835},"2025-07-28",{"date":1908,"open":1909,"high":1909,"low":1910,"close":1890,"change":462,"percent_change":1911,"volume":1413,"transactions":9,"vwap":1890},"2025-07-25",12.13,11.78,1.01,{"date":1913,"open":1858,"high":1914,"low":1915,"close":1915,"change":837,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-07-24",12.32,11.93,-1.81,5800,{"date":1919,"open":1920,"high":1921,"low":1851,"close":1921,"change":1483,"percent_change":1470,"volume":1922,"transactions":9,"vwap":1921},"2025-07-23",11.92,12.15,5500,{"date":1924,"open":1852,"high":1925,"low":1898,"close":1898,"change":961,"percent_change":1926,"volume":832,"transactions":9,"vwap":1898},"2025-07-22",12.34,-1.93,{"date":1928,"open":1890,"high":1929,"low":1831,"close":1920,"change":610,"percent_change":684,"volume":1236,"transactions":9,"vwap":1920},"2025-07-21",12.35,{"date":1931,"open":1852,"high":1929,"low":1932,"close":1933,"change":205,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-18",11.82,12.02,-0.74,29600,{"date":1937,"open":1938,"high":1872,"low":1857,"close":1865,"change":462,"percent_change":173,"volume":1939,"transactions":9,"vwap":1865},"2025-07-17",11.89,22000,{"date":1941,"open":1932,"high":1942,"low":1932,"close":1880,"change":1514,"percent_change":843,"volume":1943,"transactions":9,"vwap":1880},"2025-07-16",12.31,11100,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":340,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-07-15",12.96,11.73,-3.06,27100,{"date":1951,"open":1857,"high":1845,"low":1827,"close":1852,"change":731,"percent_change":1952,"volume":1790,"transactions":9,"vwap":1852},"2025-07-14",2.89,{"date":1954,"open":1857,"high":1857,"low":1831,"close":1864,"change":424,"percent_change":820,"volume":1679,"transactions":9,"vwap":1864},"2025-07-11",{"date":1956,"open":1957,"high":1852,"low":1958,"close":1831,"change":961,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1831},"2025-07-10",11.74,11.5,-1.92,15900,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":156,"percent_change":1964,"volume":1594,"transactions":9,"vwap":1963},"2025-07-09",11.98,1.53,{"date":1966,"open":1967,"high":1857,"low":1967,"close":1857,"change":803,"percent_change":1968,"volume":1454,"transactions":9,"vwap":1857},"2025-07-08",11.62,1.46,{"date":1970,"open":1835,"high":1971,"low":1972,"close":1972,"change":165,"percent_change":1514,"volume":1973,"transactions":9,"vwap":1972},"2025-07-07",12.8,11.63,18700,{"date":1975,"open":1933,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-07-03",12.99,11.6,-0.67,-5.46,16100,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":25,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-02",12.27,0.82,300,{"date":1987,"open":1983,"high":1983,"low":1988,"close":1988,"change":989,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-01",12.17,-1.06,2400,{"date":1992,"open":1835,"high":1993,"low":1932,"close":1879,"change":920,"percent_change":1280,"volume":1994,"transactions":9,"vwap":1879},"2025-06-30",12.5,31100,{"date":1996,"open":1859,"high":1997,"low":1864,"close":1997,"change":1998,"percent_change":617,"volume":1999,"transactions":9,"vwap":1997},"2025-06-27",12.54,0.79,5600,{"date":2001,"open":1857,"high":2002,"low":2003,"close":1831,"change":934,"percent_change":2004,"volume":1922,"transactions":9,"vwap":1831},"2025-06-26",11.95,11.48,-0.42,{"date":2006,"open":1977,"high":1857,"low":1977,"close":1857,"change":425,"percent_change":2007,"volume":1690,"transactions":9,"vwap":1857},"2025-06-25",1.72,{"date":2009,"open":1891,"high":1852,"low":1977,"close":1977,"change":52,"percent_change":1087,"volume":2010,"transactions":9,"vwap":1977},"2025-06-24",8600,{"date":2012,"open":2013,"high":2014,"low":64,"close":2015,"change":1170,"percent_change":2016,"volume":1236,"transactions":9,"vwap":2015},"2025-06-23",11.36,12.19,11.56,2.39,{"date":2018,"open":1958,"high":2019,"low":1806,"close":1818,"change":1069,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1818},"2025-06-20",12.26,-2.67,20900,{"date":2023,"open":1958,"high":1891,"low":1800,"close":1977,"change":277,"percent_change":831,"volume":1797,"transactions":9,"vwap":1977},"2025-06-18",{"date":2025,"open":2026,"high":2026,"low":1958,"close":1831,"change":1730,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1831},"2025-06-17",12.07,2.17,6600,{"date":2030,"open":1932,"high":1835,"low":1958,"close":1958,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1958},"2025-06-16",-0.25,-2.13,8900,{"date":2035,"open":1814,"high":1831,"low":1750,"close":1831,"change":120,"percent_change":2036,"volume":668,"transactions":9,"vwap":1831},"2025-06-13",-2.73,{"date":2038,"open":1849,"high":176,"low":1864,"close":2039,"change":453,"percent_change":79,"volume":2040,"transactions":9,"vwap":2039},"2025-06-12",12.08,20100,{"date":2042,"open":1668,"high":1852,"low":2043,"close":2002,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2002},"2025-06-11",10.13,1.51,14.46,23100,{"date":2048,"open":1283,"high":1669,"low":1283,"close":1745,"change":934,"percent_change":2049,"volume":1146,"transactions":9,"vwap":1745},"2025-06-10",-0.48,{"date":2051,"open":1655,"high":1677,"low":1655,"close":1677,"change":731,"percent_change":2052,"volume":1679,"transactions":9,"vwap":1677},"2025-06-09",3.35,{"date":2054,"open":2055,"high":1669,"low":1308,"close":1651,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1651},"2025-06-06",9.98,0.32,3.26,10800,{"date":2060,"open":1654,"high":2061,"low":2062,"close":2062,"change":913,"percent_change":874,"volume":1960,"transactions":9,"vwap":2062},"2025-06-05",10.33,9.83,{"date":2064,"open":2065,"high":1651,"low":1306,"close":1651,"change":311,"percent_change":311,"volume":1444,"transactions":9,"vwap":1651},"2025-06-04",10.11,{"date":2067,"open":2043,"high":1343,"low":2043,"close":1651,"change":205,"percent_change":1726,"volume":1117,"transactions":9,"vwap":1651},"2025-06-03",{"date":2069,"open":1375,"high":2070,"low":1289,"close":2070,"change":462,"percent_change":2071,"volume":1146,"transactions":9,"vwap":2070},"2025-06-02",10.24,1.19,{"date":2073,"open":2074,"high":1725,"low":2074,"close":1725,"change":360,"percent_change":425,"volume":1505,"transactions":9,"vwap":1725},"2025-05-30",10.05,{"date":2076,"open":2077,"high":2077,"low":1656,"close":1656,"change":311,"percent_change":311,"volume":2078,"transactions":9,"vwap":1656},"2025-05-29",10.31,3000,{"date":2080,"open":1750,"high":1704,"low":2081,"close":1656,"change":349,"percent_change":318,"volume":991,"transactions":9,"vwap":1656},"2025-05-28",10.06,{"date":2083,"open":1669,"high":58,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":848,"transactions":9,"vwap":2085},"2025-05-27",9.75,10.04,-0.46,-4.38,{"date":2089,"open":1284,"high":1669,"low":1291,"close":1669,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1669},"2025-05-23",1.24,13.39,6100,{"date":2094,"open":1074,"high":1299,"low":1074,"close":1299,"change":286,"percent_change":2095,"volume":1150,"transactions":9,"vwap":1299},"2025-05-22",1.76,{"date":2097,"open":1547,"high":2098,"low":1074,"close":1365,"change":71,"percent_change":1552,"volume":1626,"transactions":9,"vwap":1365},"2025-05-21",9.16,{"date":2100,"open":1320,"high":2101,"low":1320,"close":1427,"change":71,"percent_change":1228,"volume":1146,"transactions":9,"vwap":1427},"2025-05-20",9.13,{"date":2103,"open":1320,"high":1320,"low":1320,"close":1320,"change":311,"percent_change":311,"volume":311,"transactions":9,"vwap":1320},"2025-05-19",{"date":2105,"open":1359,"high":1290,"low":1320,"close":1320,"change":424,"percent_change":105,"volume":1002,"transactions":9,"vwap":1320},"2025-05-16",{"date":2107,"open":1404,"high":1404,"low":1404,"close":1404,"change":542,"percent_change":1422,"volume":174,"transactions":9,"vwap":1404},"2025-05-15",{"date":2109,"open":1074,"high":1278,"low":2110,"close":2110,"change":368,"percent_change":2111,"volume":1634,"transactions":9,"vwap":2110},"2025-05-14",8.84,-2,{"date":2113,"open":1299,"high":1299,"low":1396,"close":585,"change":360,"percent_change":2114,"volume":2115,"transactions":9,"vwap":585},"2025-05-13",0.22,13300,{"date":2117,"open":1371,"high":1371,"low":1320,"close":1320,"change":25,"percent_change":1032,"volume":1647,"transactions":9,"vwap":1320},"2025-05-12",{"date":2119,"open":1299,"high":1299,"low":1416,"close":1416,"change":188,"percent_change":2120,"volume":949,"transactions":9,"vwap":1416},"2025-05-09",-0.89,{"date":2122,"open":1365,"high":1619,"low":1268,"close":1400,"change":205,"percent_change":1200,"volume":2123,"transactions":9,"vwap":1400},"2025-05-08",22600,{"date":2125,"open":1447,"high":1579,"low":2126,"close":2127,"change":1321,"percent_change":2128,"volume":1613,"transactions":9,"vwap":2127},"2025-05-07",8.52,9.07,3.78,{"date":2130,"open":1022,"high":1112,"low":1068,"close":1112,"change":905,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1112},"2025-05-06",2.82,6400,{"date":2134,"open":749,"high":749,"low":999,"close":1005,"change":105,"percent_change":2135,"volume":2033,"transactions":9,"vwap":1005},"2025-05-05",1.31,{"date":2137,"open":902,"high":1005,"low":902,"close":1075,"change":52,"percent_change":2138,"volume":1140,"transactions":9,"vwap":1075},"2025-05-02",0.48,{"date":2140,"open":960,"high":902,"low":960,"close":902,"change":425,"percent_change":2141,"volume":1423,"transactions":9,"vwap":902},"2025-05-01",2.45,{"date":2143,"open":1051,"high":1051,"low":1481,"close":1481,"change":1405,"percent_change":2144,"volume":1700,"transactions":9,"vwap":1481},"2025-04-30",-4.12,{"date":2146,"open":1259,"high":2147,"low":1022,"close":1005,"change":1624,"percent_change":2148,"volume":2078,"transactions":9,"vwap":1005},"2025-04-29",8.69,-3.08,{"date":2150,"open":1251,"high":1396,"low":1251,"close":1396,"change":2056,"percent_change":2151,"volume":2033,"transactions":9,"vwap":1396},"2025-04-28",3.79,{"date":2153,"open":2147,"high":1112,"low":902,"close":946,"change":847,"percent_change":868,"volume":1922,"transactions":9,"vwap":946},"2025-04-25",{"date":2155,"open":902,"high":932,"low":902,"close":2156,"change":188,"percent_change":2157,"volume":1876,"transactions":9,"vwap":2156},"2025-04-24",8.57,-0.92,{"date":2159,"open":1410,"high":2160,"low":1481,"close":1438,"change":1487,"percent_change":303,"volume":1488,"transactions":9,"vwap":1438},"2025-04-23",8.76,{"date":2162,"open":1503,"high":1006,"low":1503,"close":902,"change":311,"percent_change":311,"volume":1054,"transactions":9,"vwap":902},"2025-04-22",{"date":181,"open":960,"high":1426,"low":960,"close":902,"change":424,"percent_change":462,"volume":1736,"transactions":9,"vwap":902}]