[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACEL":3,"homepage-market-summary":29,"stock-historical-ACEL":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACEL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Accel Entertainment, Inc.","NYSE",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Accel Entertainment Inc is a distributed gaming and local entertainment operator in the United States. It is engaged in the installation, maintenance, operation, and servicing of gaming terminals and related equipment, redemption devices that disburse winnings and contain automated teller machine (ATM) functionality, and amusement devices in authorized non-casino locations such as restaurants, bars, convenience stores, liquor stores, truck stops, and grocery stores. The Company also operates stand-alone ATMs in gaming and non-gaming locations. It generates revenue from Net gaming, Amusement, Manufacturing, ATM fees, and others.","1,600","Burr Ridge, IL",{"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},10.59,10.71,10.77,10.66,-0.07,-0.66,600446.943544,7659,10.6637,15.11,5.22,255635.61546163898,54.3,2288,{"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},14,9.55,346617,126515088.17623,-3.81,"2025-04-21",[183,184,194,205,216,225,236,246,257,266,276,284,292,303,313,320,330,339,348,357,368,377,384,393,401,408,414,423,433,440,448,456,466,474,484,494,503,513,520,529,540,549,556,563,572,579,588,596,603,609,616,623,629,637,646,653,659,665,672,677,681,685,691,699,705,711,718,724,731,737,745,751,757,764,769,778,784,791,798,805,812,816,820,825,831,837,843,849,855,859,865,868,872,877,883,888,893,897,901,905,909,915,919,924,931,935,940,944,950,953,956,961,967,972,975,979,984,989,993,997,1000,1004,1007,1013,1019,1025,1030,1036,1044,1049,1055,1058,1063,1069,1075,1082,1086,1094,1100,1105,1109,1113,1118,1121,1128,1133,1139,1145,1148,1153,1157,1160,1166,1171,1179,1185,1190,1195,1198,1202,1207,1211,1216,1219,1224,1228,1232,1237,1240,1244,1248,1254,1258,1262,1265,1268,1271,1277,1281,1287,1292,1296,1300,1305,1309,1312,1316,1320,1325,1328,1333,1337,1342,1345,1352,1356,1360,1364,1368,1372,1375,1379,1385,1390,1397,1404,1411,1419,1425,1431,1437,1441,1446,1453,1460,1469,1475,1481,1488,1495,1500,1503,1509,1516,1522,1528,1534,1540,1546,1553,1559,1564,1570,1573,1577,1583,1588,1592,1596,1600,1604,1607,1611,1616,1620,1625,1629,1632,1637,1640,1643,1647,1651,1656,1660,1664,1667,1670,1674,1678,1683,1687,1691,1695,1699,1703,1707,1710,1716,1720,1723,1728,1731,1736,1739,1741,1744,1748,1752,1757,1760,1763,1768,1771,1775,1779,1783,1787,1790,1793,1797,1802,1806,1811,1817,1823,1828,1834,1837,1843,1847,1853,1858,1864,1869,1873,1877,1882,1885,1889,1893,1898,1903,1907,1912,1915,1918,1921,1927,1931,1935,1940,1943,1948,1951,1955,1958,1962,1966,1971,1974,1978,1981,1984,1986,1990,1993,1996,1999,2003,2006,2009,2013,2016,2019,2023,2026,2030,2034,2038,2041,2044,2047,2051,2056,2060,2067,2072,2078,2081,2084,2087,2090,2094,2100],{"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":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",10.86,10.93,10.61,-0.22,-2.02,495396.657914,7429,10.7158,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",11.02,11.14,10.85,10.88,-0.13,-1.18,416633.326762,6261,10.9195,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",11.08,11.15,10.955,11.01,-0.06,-0.54,449055.143825,6515,11.0414,{"date":217,"open":210,"high":218,"low":219,"close":220,"change":165,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",11.1,10.89,11.07,0.27,269973.607204,5313,11.0313,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",11,11.11,10.745,11.04,-0.04,-0.36,405545.454881,8535,10.9732,{"date":237,"open":238,"high":239,"low":240,"close":207,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",11.16,11.165,11.065,-0.11,-0.98,375475.514218,6745,11.1138,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",11.37,11.47,11.17,11.19,0.09,0.81,317577.194546,6040,11.2608,{"date":258,"open":259,"high":259,"low":260,"close":218,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",11.36,11.09,-0.17,-1.51,345298.238682,7473,11.1734,{"date":267,"open":268,"high":269,"low":251,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",11.42,11.43,11.27,-0.18,-1.57,626989.509088,6362,11.2891,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":211,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",11.59,11.45,-0.52,233457.735804,5116,11.4966,{"date":285,"open":249,"high":286,"low":249,"close":287,"change":231,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",11.6699,11.51,-0.35,298247.700827,5400,11.5326,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",11.56,11.66,11.425,11.55,0.02,0.17,290710.266982,6466,11.5741,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":19,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",11.6,11.71,11.52,11.53,-0.6,294879.192847,4580,11.5649,{"date":314,"open":315,"high":295,"low":297,"close":305,"change":316,"percent_change":144,"volume":317,"transactions":318,"vwap":319},"2026-09-11",11.65,0.07,294166.546024,5711,11.6076,{"date":321,"open":322,"high":323,"low":324,"close":308,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",11.68,11.72,11.5,-0.16,-1.37,265032.007224,4641,11.548,{"date":331,"open":332,"high":306,"low":297,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",11.61,11.69,-0.01,-0.09,265303.918536,5620,11.6509,{"date":340,"open":341,"high":342,"low":322,"close":343,"change":271,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",11.73,11.82,11.7,-1.52,227207.546891,4901,11.7226,{"date":349,"open":323,"high":350,"low":322,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",11.9199,11.88,0.08,0.68,260411.171995,4503,11.8652,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",11.76,11.86,11.64,11.8,0.16,1.37,244926.024434,5049,11.793,{"date":369,"open":295,"high":370,"low":371,"close":361,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",11.84,11.63,0.06,0.52,312412.571365,6061,11.7038,{"date":378,"open":379,"high":315,"low":249,"close":380,"change":211,"percent_change":280,"volume":381,"transactions":382,"vwap":383},"2026-09-01",11.62,11.58,259385.182662,5242,11.5725,{"date":385,"open":386,"high":387,"low":379,"close":361,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",11.81,11.915,-0.23,-1.94,249981.169672,3523,11.7097,{"date":394,"open":359,"high":395,"low":333,"close":396,"change":299,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",11.945,11.87,1.45,268819.782568,4852,11.8631,{"date":402,"open":403,"high":403,"low":404,"close":343,"change":241,"percent_change":149,"volume":405,"transactions":406,"vwap":407},"2026-08-27",11.75,11.625,221118.016865,4802,11.6819,{"date":409,"open":360,"high":410,"low":362,"close":386,"change":335,"percent_change":411,"volume":412,"transactions":413,"vwap":356},"2026-08-26",11.985,-0.76,255236.28823,6287,{"date":415,"open":416,"high":417,"low":386,"close":418,"change":19,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",11.98,12.035,11.9,-0.58,221876.660345,5637,11.9041,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":335,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",12.05,12.19,11.96,11.97,-0.75,272279.964569,5277,12.0226,{"date":434,"open":427,"high":435,"low":379,"close":436,"change":231,"percent_change":120,"volume":437,"transactions":438,"vwap":439},"2026-08-21",12.08,12.06,665097.547403,6802,11.9995,{"date":441,"open":360,"high":442,"low":360,"close":443,"change":105,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",12.17,12.1,0.92,223867.563664,6137,12.0581,{"date":449,"open":416,"high":450,"low":451,"close":452,"change":71,"percent_change":170,"volume":453,"transactions":454,"vwap":455},"2026-08-19",12.14,11.885,11.99,278908.183533,8378,12.0427,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",12.28,11.93,11.94,-0.25,-2.05,210894.310951,5382,12.0161,{"date":467,"open":468,"high":469,"low":450,"close":426,"change":388,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",12.37,12.385,-1.85,338899.700696,8337,12.2279,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":352,"volume":481,"transactions":482,"vwap":483},"2026-08-14",12.46,12.525,12.39,12.42,0.01,266652.918755,5408,12.4524,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":316,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",12.47,12.55,12.34,12.41,0.57,282368.18713,7240,12.4002,{"date":495,"open":496,"high":497,"low":498,"close":488,"change":252,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",12.21,12.35,12.18,0.73,266583.57944,6947,12.2798,{"date":504,"open":435,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",12.395,12.07,12.25,0.2,1.66,330462.457827,5930,12.2495,{"date":514,"open":515,"high":515,"low":459,"close":425,"change":241,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",12.49,-0.9,308011.687863,6282,12.0303,{"date":521,"open":497,"high":522,"low":523,"close":524,"change":200,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",12.36,12.13,12.16,-1.06,360512.147144,7577,12.2154,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",12.62,12.67,12.125,12.29,-0.14,-1.13,308322.754324,7467,12.3063,{"date":541,"open":542,"high":543,"low":443,"close":544,"change":221,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",12.44,12.85,12.43,2.22,498777.816232,10686,12.4873,{"date":550,"open":459,"high":534,"low":459,"close":524,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",0.13,1.08,281868.178668,6881,12.168,{"date":557,"open":351,"high":443,"low":558,"close":559,"change":480,"percent_change":352,"volume":560,"transactions":561,"vwap":562},"2026-08-03",11.8075,12.03,335678.563546,5863,11.9931,{"date":564,"open":565,"high":566,"low":342,"close":567,"change":372,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",12.01,12.11,12.02,0.5,253508.729116,6556,11.9766,{"date":573,"open":488,"high":488,"low":427,"close":427,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",-0.37,-3,202295.638774,5843,12.0311,{"date":580,"open":534,"high":581,"low":582,"close":583,"change":584,"percent_change":325,"volume":585,"transactions":586,"vwap":587},"2026-07-29",12.4464,12.22,12.33,-0.02,262505.68113,6449,12.3036,{"date":589,"open":590,"high":591,"low":583,"close":497,"change":231,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",12.52,12.54,-0.32,179075.842556,5345,12.4233,{"date":597,"open":534,"high":542,"low":442,"close":478,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",0.36,2.99,171683.729976,4252,12.3836,{"date":604,"open":396,"high":605,"low":396,"close":559,"change":372,"percent_change":568,"volume":606,"transactions":607,"vwap":608},"2026-07-24",12.23,219626.411555,6330,12.042,{"date":610,"open":403,"high":416,"low":611,"close":428,"change":165,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",11.7301,0.25,269199.091372,6416,11.8954,{"date":617,"open":618,"high":436,"low":396,"close":460,"change":94,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",12.04,-1.65,274611.3952,5228,11.9435,{"date":624,"open":605,"high":605,"low":559,"close":450,"change":261,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",-1.38,263219.243568,5861,12.1509,{"date":630,"open":631,"high":479,"low":450,"close":632,"change":363,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",12.27,12.31,1.32,328113.477303,6212,12.3181,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-17",12.45,12.5,12.115,12.15,-0.3,-2.41,226000,{"date":647,"open":542,"high":648,"low":649,"close":639,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":639},"2026-07-16",13.084,12.345,0.14,1.14,298600,{"date":654,"open":468,"high":655,"low":656,"close":632,"change":657,"percent_change":344,"volume":658,"transactions":9,"vwap":632},"2026-07-15",12.48,12.26,-0.19,265800,{"date":660,"open":661,"high":661,"low":662,"close":640,"change":189,"percent_change":663,"volume":664,"transactions":9,"vwap":640},"2026-07-14",12.73,12.405,-1.73,302700,{"date":666,"open":487,"high":667,"low":640,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-13",12.75,12.72,0.22,1.76,337100,{"date":673,"open":655,"high":674,"low":478,"close":640,"change":675,"percent_change":675,"volume":676,"transactions":9,"vwap":640},"2026-07-10",12.61,0,321900,{"date":678,"open":486,"high":640,"low":442,"close":640,"change":372,"percent_change":679,"volume":680,"transactions":9,"vwap":640},"2026-07-09",0.48,208300,{"date":682,"open":542,"high":674,"low":683,"close":542,"change":298,"percent_change":363,"volume":684,"transactions":9,"vwap":542},"2026-07-08",12.4,261900,{"date":686,"open":687,"high":687,"low":688,"close":479,"change":52,"percent_change":689,"volume":690,"transactions":9,"vwap":479},"2026-07-07",12.51,12.185,0.32,321100,{"date":692,"open":693,"high":694,"low":522,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-06",12.78,12.785,12.38,-0.39,-3.05,270500,{"date":700,"open":701,"high":702,"low":668,"close":703,"change":675,"percent_change":675,"volume":704,"transactions":9,"vwap":703},"2026-07-02",12.82,12.88,12.77,201300,{"date":706,"open":707,"high":708,"low":707,"close":703,"change":363,"percent_change":709,"volume":710,"transactions":9,"vwap":703},"2026-07-01",12.66,12.83,1.27,256100,{"date":712,"open":701,"high":713,"low":714,"close":674,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":674},"2026-06-30",12.86,12.57,-0.34,-2.63,280700,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":288,"percent_change":716,"volume":723,"transactions":9,"vwap":722},"2026-06-29",13.43,13.45,12.95,274800,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":363,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-26",13.12,13.47,13.3,1.22,1409900,{"date":732,"open":733,"high":734,"low":735,"close":733,"change":352,"percent_change":144,"volume":736,"transactions":9,"vwap":733},"2026-06-25",13.14,13.315,13.07,261400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":71,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-24",13.09,13.32,13.04,13.06,0.38,297700,{"date":746,"open":713,"high":747,"low":693,"close":748,"change":669,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-23",13.025,13.01,1.72,211500,{"date":752,"open":753,"high":735,"low":754,"close":754,"change":261,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-22",12.93,12.79,-1.31,307800,{"date":758,"open":754,"high":759,"low":754,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-18",13.095,12.96,0.21,1.65,410200,{"date":765,"open":735,"high":766,"low":532,"close":667,"change":120,"percent_change":767,"volume":768,"transactions":9,"vwap":667},"2026-06-17",13.15,-2.52,282100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",13.26,13.44,13.055,13.08,-0.05,-0.38,266700,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":19,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-15",12.81,13.13,-0.53,510000,{"date":785,"open":786,"high":176,"low":787,"close":788,"change":789,"percent_change":272,"volume":790,"transactions":9,"vwap":788},"2026-06-12",13.5,13.19,13.2,-0.21,383200,{"date":792,"open":793,"high":720,"low":794,"close":795,"change":612,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-11",13.21,13.181,13.41,1.9,339300,{"date":799,"open":800,"high":801,"low":707,"close":802,"change":373,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-10",12.7,13.25,13.16,4.11,330000,{"date":806,"open":507,"high":807,"low":507,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-09",12.65,12.64,0.56,4.64,371000,{"date":813,"open":436,"high":814,"low":436,"close":435,"change":298,"percent_change":299,"volume":815,"transactions":9,"vwap":435},"2026-06-08",12.205,211600,{"date":817,"open":443,"high":496,"low":410,"close":436,"change":334,"percent_change":818,"volume":819,"transactions":9,"vwap":436},"2026-06-05",-0.08,163800,{"date":821,"open":416,"high":566,"low":460,"close":506,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":506},"2026-06-04",0.33,2.81,274100,{"date":826,"open":418,"high":460,"low":333,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-03",11.74,-0.26,-2.17,222900,{"date":832,"open":498,"high":498,"low":833,"close":834,"change":271,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-02",11.91,12,-1.48,264600,{"date":838,"open":839,"high":426,"low":839,"close":498,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":498},"2026-06-01",11.85,0.29,2.44,299000,{"date":844,"open":559,"high":506,"low":351,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-29",11.89,-0.15,-1.25,293200,{"date":850,"open":851,"high":852,"low":851,"close":618,"change":316,"percent_change":853,"volume":854,"transactions":9,"vwap":618},"2026-05-28",11.92,12.136,0.58,218900,{"date":856,"open":839,"high":425,"low":343,"close":428,"change":156,"percent_change":857,"volume":858,"transactions":9,"vwap":428},"2026-05-27",1.53,313200,{"date":860,"open":295,"high":861,"low":295,"close":862,"change":650,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-26",11.855,11.79,1.2,236600,{"date":866,"open":306,"high":386,"low":404,"close":315,"change":231,"percent_change":715,"volume":867,"transactions":9,"vwap":315},"2026-05-22",207600,{"date":869,"open":297,"high":870,"low":259,"close":333,"change":298,"percent_change":299,"volume":871,"transactions":9,"vwap":333},"2026-05-21",11.755,256900,{"date":873,"open":379,"high":862,"low":874,"close":875,"change":19,"percent_change":309,"volume":876,"transactions":9,"vwap":875},"2026-05-20",11.4,11.67,289500,{"date":878,"open":403,"high":879,"low":880,"close":827,"change":211,"percent_change":881,"volume":882,"transactions":9,"vwap":827},"2026-05-19",11.875,11.665,-0.51,318500,{"date":884,"open":333,"high":885,"low":333,"close":362,"change":37,"percent_change":886,"volume":887,"transactions":9,"vwap":362},"2026-05-18",11.845,1.64,267700,{"date":889,"open":322,"high":403,"low":307,"close":332,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":332},"2026-05-15",-0.1,-0.85,239300,{"date":894,"open":875,"high":895,"low":294,"close":306,"change":37,"percent_change":762,"volume":896,"transactions":9,"vwap":306},"2026-05-14",11.77,279400,{"date":898,"open":279,"high":308,"low":64,"close":307,"change":71,"percent_change":899,"volume":900,"transactions":9,"vwap":307},"2026-05-13",0.44,333200,{"date":902,"open":386,"high":386,"low":269,"close":249,"change":818,"percent_change":903,"volume":904,"transactions":9,"vwap":249},"2026-05-12",-0.69,351500,{"date":906,"open":907,"high":323,"low":907,"close":297,"change":818,"percent_change":903,"volume":908,"transactions":9,"vwap":297},"2026-05-11",11.21,352100,{"date":910,"open":911,"high":880,"low":912,"close":371,"change":221,"percent_change":913,"volume":914,"transactions":9,"vwap":371},"2026-05-08",11.39,11.28,2.38,342200,{"date":916,"open":917,"high":880,"low":270,"close":259,"change":334,"percent_change":335,"volume":918,"transactions":9,"vwap":259},"2026-05-07",11.46,512700,{"date":920,"open":370,"high":443,"low":238,"close":248,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":248},"2026-05-06",-1.1,-8.82,860900,{"date":925,"open":498,"high":926,"low":927,"close":486,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":486},"2026-05-05",12.515,12.135,0.26,2.13,253000,{"date":932,"open":583,"high":479,"low":567,"close":496,"change":189,"percent_change":933,"volume":934,"transactions":9,"vwap":496},"2026-05-04",-1.77,231900,{"date":936,"open":590,"high":937,"low":656,"close":544,"change":211,"percent_change":938,"volume":939,"transactions":9,"vwap":544},"2026-05-01",12.565,-0.48,291400,{"date":941,"open":695,"high":515,"low":942,"close":515,"change":675,"percent_change":675,"volume":943,"transactions":9,"vwap":515},"2026-04-30",12.145,323700,{"date":945,"open":426,"high":946,"low":566,"close":515,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":515},"2026-04-29",12.53,0.3,2.46,667100,{"date":951,"open":522,"high":695,"low":498,"close":426,"change":325,"percent_change":952,"volume":934,"transactions":9,"vwap":426},"2026-04-28",-1.3,{"date":954,"open":507,"high":640,"low":507,"close":497,"change":52,"percent_change":689,"volume":955,"transactions":9,"vwap":497},"2026-04-27",200300,{"date":957,"open":524,"high":958,"low":959,"close":632,"change":316,"percent_change":490,"volume":960,"transactions":9,"vwap":632},"2026-04-24",12.32,12.095,297100,{"date":962,"open":460,"high":963,"low":460,"close":964,"change":947,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-23",12.245,12.24,2.51,280600,{"date":968,"open":851,"high":410,"low":396,"close":460,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":460},"2026-04-22",0.12,1.02,233800,{"date":973,"open":396,"high":452,"low":862,"close":342,"change":480,"percent_change":352,"volume":974,"transactions":9,"vwap":342},"2026-04-21",212500,{"date":976,"open":427,"high":567,"low":386,"close":386,"change":657,"percent_change":977,"volume":978,"transactions":9,"vwap":386},"2026-04-20",-1.58,200700,{"date":980,"open":851,"high":981,"low":418,"close":834,"change":928,"percent_change":982,"volume":983,"transactions":9,"vwap":834},"2026-04-17",12.12,2.21,197000,{"date":985,"open":341,"high":986,"low":315,"close":827,"change":775,"percent_change":987,"volume":988,"transactions":9,"vwap":827},"2026-04-16",11.78,-0.42,305500,{"date":990,"open":875,"high":845,"low":371,"close":862,"change":316,"percent_change":991,"volume":992,"transactions":9,"vwap":862},"2026-04-15",0.6,272800,{"date":994,"open":322,"high":360,"low":322,"close":323,"change":71,"percent_change":995,"volume":996,"transactions":9,"vwap":323},"2026-04-14",0.43,297400,{"date":998,"open":308,"high":333,"low":269,"close":875,"change":372,"percent_change":373,"volume":999,"transactions":9,"vwap":875},"2026-04-13",246600,{"date":1001,"open":332,"high":370,"low":287,"close":332,"change":241,"percent_change":1002,"volume":1003,"transactions":9,"vwap":332},"2026-04-10",-0.94,247900,{"date":1005,"open":297,"high":827,"low":287,"close":323,"change":316,"percent_change":991,"volume":1006,"transactions":9,"vwap":323},"2026-04-09",289200,{"date":1008,"open":323,"high":403,"low":1009,"close":315,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":315},"2026-04-08",11.54,0.35,3.1,595100,{"date":1014,"open":1015,"high":911,"low":1016,"close":64,"change":363,"percent_change":1017,"volume":1018,"transactions":9,"vwap":64},"2026-04-07",11.13,11.105,1.44,375200,{"date":1020,"open":1021,"high":251,"low":187,"close":197,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":197},"2026-04-06",10.97,0.1,0.91,320900,{"date":1026,"open":1027,"high":207,"low":1028,"close":230,"change":52,"percent_change":598,"volume":1029,"transactions":9,"vwap":230},"2026-04-02",10.76,10.72,350200,{"date":1031,"open":1032,"high":228,"low":1033,"close":227,"change":252,"percent_change":1034,"volume":1035,"transactions":9,"vwap":227},"2026-04-01",10.99,10.92,0.82,409500,{"date":1037,"open":187,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-31",10.98,10.75,10.91,0.15,1.39,400800,{"date":1045,"open":1046,"high":198,"low":1047,"close":1027,"change":480,"percent_change":252,"volume":1048,"transactions":9,"vwap":1027},"2026-03-30",10.81,10.655,341800,{"date":1050,"open":227,"high":1051,"low":1052,"close":1039,"change":715,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1039},"2026-03-27",11.03,10.73,-3.07,237400,{"date":1056,"open":907,"high":64,"low":210,"close":260,"change":261,"percent_change":262,"volume":1057,"transactions":9,"vwap":260},"2026-03-26",237100,{"date":1059,"open":248,"high":269,"low":1015,"close":1060,"change":115,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-25",11.26,-0.27,249000,{"date":1064,"open":1065,"high":1066,"low":239,"close":1067,"change":165,"percent_change":221,"volume":1068,"transactions":9,"vwap":1067},"2026-03-24",11.2,11.32,11.29,229300,{"date":1070,"open":1071,"high":279,"low":196,"close":1060,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1060},"2026-03-23",11.23,0.34,3.11,340600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1033,"change":846,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1033},"2026-03-20",11.12,11.24,10.82,-1.36,578500,{"date":1083,"open":1028,"high":251,"low":1028,"close":220,"change":840,"percent_change":1084,"volume":1085,"transactions":9,"vwap":220},"2026-03-19",2.69,351700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1061,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-18",10.84,10.915,10.7,10.78,-2.44,431800,{"date":1095,"open":1096,"high":1097,"low":196,"close":1098,"change":890,"percent_change":516,"volume":1099,"transactions":9,"vwap":1098},"2026-03-17",11.18,11.325,11.05,315800,{"date":1101,"open":1102,"high":1102,"low":1077,"close":208,"change":535,"percent_change":1103,"volume":1104,"transactions":9,"vwap":208},"2026-03-16",11.44,-1.24,310300,{"date":1106,"open":1107,"high":324,"low":1071,"close":1067,"change":115,"percent_change":1061,"volume":1108,"transactions":9,"vwap":1067},"2026-03-13",11.345,342700,{"date":1110,"open":1111,"high":279,"low":251,"close":1066,"change":211,"percent_change":782,"volume":1112,"transactions":9,"vwap":1066},"2026-03-12",11.22,548900,{"date":1114,"open":1067,"high":917,"low":1060,"close":1115,"change":19,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-11",11.38,-0.61,446100,{"date":1119,"open":259,"high":315,"low":912,"close":279,"change":115,"percent_change":828,"volume":1120,"transactions":9,"vwap":279},"2026-03-10",560300,{"date":1122,"open":1102,"high":1123,"low":1124,"close":1125,"change":189,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-09",11.558,11.085,11.48,-1.88,645600,{"date":1129,"open":351,"high":618,"low":333,"close":343,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":343},"2026-03-06",-0.49,-4.02,646900,{"date":1134,"open":1135,"high":742,"low":426,"close":426,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":426},"2026-03-05",13,-0.87,-6.66,880100,{"date":1140,"open":1135,"high":1141,"low":488,"close":742,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":742},"2026-03-04",13.31,1.99,17.98,1460600,{"date":1146,"open":1079,"high":1015,"low":1052,"close":220,"change":334,"percent_change":335,"volume":1147,"transactions":9,"vwap":220},"2026-03-03",404400,{"date":1149,"open":228,"high":1067,"low":1038,"close":207,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":207},"2026-03-02",-0.28,-2.46,527700,{"date":1154,"open":187,"high":911,"low":219,"close":259,"change":612,"percent_change":1155,"volume":1156,"transactions":9,"vwap":259},"2026-02-27",2.25,547000,{"date":1158,"open":230,"high":1078,"low":1038,"close":228,"change":1041,"percent_change":364,"volume":1159,"transactions":9,"vwap":228},"2026-02-26",793300,{"date":1161,"open":1162,"high":1032,"low":1163,"close":1164,"change":1022,"percent_change":444,"volume":1165,"transactions":9,"vwap":1164},"2026-02-25",10.94,10.691,10.96,241900,{"date":1167,"open":1164,"high":228,"low":1168,"close":186,"change":335,"percent_change":1169,"volume":1170,"transactions":9,"vwap":186},"2026-02-24",10.83,-0.82,261700,{"date":1172,"open":1173,"high":1174,"low":1027,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-23",11.34,11.35,10.95,-0.45,-3.95,335500,{"date":1180,"open":1181,"high":1182,"low":907,"close":874,"change":1022,"percent_change":1183,"volume":1184,"transactions":9,"vwap":874},"2026-02-20",11.31,11.455,0.88,327800,{"date":1186,"open":208,"high":1097,"low":1187,"close":64,"change":252,"percent_change":1188,"volume":1189,"transactions":9,"vwap":64},"2026-02-19",11.025,0.8,405100,{"date":1191,"open":1040,"high":1060,"low":1040,"close":907,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":907},"2026-02-18",0.28,2.56,331600,{"date":1196,"open":198,"high":1021,"low":1197,"close":187,"change":1022,"percent_change":444,"volume":930,"transactions":9,"vwap":187},"2026-02-17",10.815,{"date":1199,"open":1046,"high":1200,"low":1090,"close":1168,"change":298,"percent_change":37,"volume":1201,"transactions":9,"vwap":1168},"2026-02-13",10.885,263800,{"date":1203,"open":1077,"high":1015,"low":1028,"close":1046,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1046},"2026-02-12",-0.29,-2.61,273900,{"date":1208,"open":268,"high":1125,"low":196,"close":218,"change":388,"percent_change":1209,"volume":1210,"transactions":9,"vwap":218},"2026-02-11",-2.03,302300,{"date":1212,"open":1181,"high":269,"low":64,"close":1213,"change":316,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-10",11.33,0.62,290400,{"date":1217,"open":64,"high":259,"low":1065,"close":1060,"change":584,"percent_change":271,"volume":1218,"transactions":9,"vwap":1060},"2026-02-09",287000,{"date":1220,"open":1096,"high":1221,"low":1096,"close":912,"change":105,"percent_change":1222,"volume":1223,"transactions":9,"vwap":912},"2026-02-06",11.365,0.98,387800,{"date":1225,"open":251,"high":1078,"low":1124,"close":250,"change":19,"percent_change":1226,"volume":1227,"transactions":9,"vwap":250},"2026-02-05",-0.62,368500,{"date":1229,"open":1060,"high":917,"low":1230,"close":1078,"change":1041,"percent_change":1231,"volume":1099,"transactions":9,"vwap":1078},"2026-02-04",11.125,1.35,{"date":1233,"open":218,"high":259,"low":187,"close":260,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":260},"2026-02-03",-0.31,-2.72,409000,{"date":1238,"open":1066,"high":1009,"low":64,"close":874,"change":252,"percent_change":1188,"volume":1239,"transactions":9,"vwap":874},"2026-02-02",324900,{"date":1241,"open":238,"high":1242,"low":220,"close":1181,"change":298,"percent_change":156,"volume":1243,"transactions":9,"vwap":1181},"2026-01-30",11.335,335900,{"date":1245,"open":1111,"high":1213,"low":1246,"close":1067,"change":363,"percent_change":1017,"volume":1247,"transactions":9,"vwap":1067},"2026-01-29",11.097,268500,{"date":1249,"open":1060,"high":1250,"low":1251,"close":1015,"change":19,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1015},"2026-01-28",11.41,11.095,-0.63,267500,{"date":1255,"open":907,"high":1071,"low":1256,"close":1065,"change":231,"percent_change":232,"volume":1257,"transactions":9,"vwap":1065},"2026-01-27",11.06,1239000,{"date":1259,"open":1060,"high":259,"low":1096,"close":1078,"change":775,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1078},"2026-01-26",-0.44,173800,{"date":1263,"open":259,"high":1102,"low":1071,"close":1067,"change":846,"percent_change":755,"volume":1264,"transactions":9,"vwap":1067},"2026-01-23",242100,{"date":1266,"open":279,"high":332,"low":874,"close":1102,"change":675,"percent_change":675,"volume":1267,"transactions":9,"vwap":1102},"2026-01-22",353000,{"date":1269,"open":1111,"high":279,"low":250,"close":1102,"change":947,"percent_change":1084,"volume":1270,"transactions":9,"vwap":1102},"2026-01-21",401400,{"date":1272,"open":1115,"high":1102,"low":1273,"close":197,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":197},"2026-01-20",11.055,-0.4,-3.47,327400,{"date":1278,"open":306,"high":306,"low":1102,"close":1009,"change":890,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1009},"2026-01-16",-0.86,277800,{"date":1282,"open":269,"high":1283,"low":1284,"close":361,"change":508,"percent_change":1285,"volume":1286,"transactions":9,"vwap":361},"2026-01-15",11.705,11.399,1.75,313800,{"date":1288,"open":874,"high":1289,"low":1181,"close":1102,"change":105,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1102},"2026-01-14",11.545,0.97,308700,{"date":1293,"open":1125,"high":1125,"low":1067,"close":1213,"change":271,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1213},"2026-01-13",-1.56,259600,{"date":1297,"open":279,"high":1298,"low":248,"close":287,"change":334,"percent_change":335,"volume":1299,"transactions":9,"vwap":287},"2026-01-12",11.515,331900,{"date":1301,"open":986,"high":1302,"low":287,"close":307,"change":94,"percent_change":1303,"volume":1304,"transactions":9,"vwap":307},"2026-01-09",11.865,-1.71,354600,{"date":1306,"open":1307,"high":386,"low":1307,"close":323,"change":37,"percent_change":762,"volume":1308,"transactions":9,"vwap":323},"2026-01-08",11.49,385500,{"date":1310,"open":287,"high":361,"low":1181,"close":308,"change":584,"percent_change":261,"volume":1311,"transactions":9,"vwap":308},"2026-01-07",529900,{"date":1313,"open":874,"high":278,"low":1174,"close":297,"change":1022,"percent_change":1314,"volume":1315,"transactions":9,"vwap":297},"2026-01-06",0.87,398300,{"date":1317,"open":1181,"high":332,"low":270,"close":279,"change":352,"percent_change":1318,"volume":1319,"transactions":9,"vwap":279},"2026-01-05",0.7,388100,{"date":1321,"open":1115,"high":1322,"low":1323,"close":248,"change":231,"percent_change":288,"volume":1324,"transactions":9,"vwap":248},"2026-01-02",11.465,11.265,547100,{"date":1326,"open":287,"high":308,"low":1067,"close":1250,"change":818,"percent_change":93,"volume":1327,"transactions":9,"vwap":1250},"2025-12-31",363400,{"date":1329,"open":307,"high":305,"low":279,"close":1307,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1307},"2025-12-30",-0.12,-1.03,314400,{"date":1334,"open":332,"high":1283,"low":1307,"close":332,"change":335,"percent_change":1335,"volume":1336,"transactions":9,"vwap":332},"2025-12-29",-0.77,395700,{"date":1338,"open":249,"high":1339,"low":268,"close":343,"change":669,"percent_change":1340,"volume":1341,"transactions":9,"vwap":343},"2025-12-26",11.715,1.92,418500,{"date":1343,"open":324,"high":278,"low":268,"close":1125,"change":818,"percent_change":903,"volume":1344,"transactions":9,"vwap":1125},"2025-12-24",260000,{"date":1346,"open":238,"high":1347,"low":1348,"close":294,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":294},"2025-12-23",11.595,11.119,0.39,3.49,613000,{"date":1353,"open":208,"high":1067,"low":1354,"close":250,"change":480,"percent_change":252,"volume":1355,"transactions":9,"vwap":250},"2025-12-22",11.145,402400,{"date":1357,"open":1015,"high":907,"low":1098,"close":238,"change":352,"percent_change":1358,"volume":1359,"transactions":9,"vwap":238},"2025-12-19",0.72,1021400,{"date":1361,"open":260,"high":239,"low":209,"close":207,"change":372,"percent_change":1362,"volume":1363,"transactions":9,"vwap":207},"2025-12-18",0.54,459900,{"date":1365,"open":1164,"high":1256,"low":1366,"close":196,"change":584,"percent_change":271,"volume":1367,"transactions":9,"vwap":196},"2025-12-17",10.8,528700,{"date":1369,"open":218,"high":912,"low":1040,"close":230,"change":189,"percent_change":1370,"volume":1371,"transactions":9,"vwap":230},"2025-12-16",-1.95,513200,{"date":1373,"open":228,"high":248,"low":1098,"close":1060,"change":231,"percent_change":288,"volume":1374,"transactions":9,"vwap":1060},"2025-12-15",916300,{"date":1376,"open":207,"high":1181,"low":196,"close":64,"change":947,"percent_change":1377,"volume":1378,"transactions":9,"vwap":64},"2025-12-12",2.73,523200,{"date":1380,"open":1046,"high":1381,"low":1366,"close":227,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":227},"2025-12-11",11.035,0.24,2.23,369100,{"date":1386,"open":188,"high":1387,"low":188,"close":1027,"change":156,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1027},"2025-12-10",10.9,1.7,346500,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":669,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-09",10.34,10.63,10.58,2.12,272000,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":241,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-08",10.54,10.32,10.36,-1.05,360100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":372,"percent_change":853,"volume":1410,"transactions":9,"vwap":1409},"2025-12-05",10.6,10.64,10.375,10.47,325300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":271,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-04",10.48,10.5,10.365,10.41,-1.7,322600,{"date":1420,"open":1421,"high":1028,"low":1422,"close":15,"change":1423,"percent_change":545,"volume":1424,"transactions":9,"vwap":15},"2025-12-03",10.46,10.42,0.23,302800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1401,"change":165,"percent_change":840,"volume":1430,"transactions":9,"vwap":1401},"2025-12-02",10.38,10.43,10.3,1043100,{"date":1432,"open":1433,"high":1416,"low":1434,"close":1435,"change":252,"percent_change":1183,"volume":1436,"transactions":9,"vwap":1435},"2025-12-01",10.22,10.09,10.33,398800,{"date":1438,"open":1434,"high":1429,"low":1434,"close":1439,"change":165,"percent_change":840,"volume":1440,"transactions":9,"vwap":1439},"2025-11-28",10.24,217000,{"date":1442,"open":1443,"high":1401,"low":1443,"close":1444,"change":1022,"percent_change":130,"volume":1445,"transactions":9,"vwap":1444},"2025-11-26",10.02,10.21,402100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":45,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-25",9.71,10.135,10.11,3.16,578300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":789,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-24",9.95,9.74,9.8,-2.1,437800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-11-21",9.73,10.04,9.6,10.01,0.37,3.84,306400,{"date":1470,"open":1471,"high":1472,"low":177,"close":1473,"change":165,"percent_change":45,"volume":1474,"transactions":9,"vwap":1473},"2025-11-20",9.7,9.79,9.64,224200,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":271,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-11-19",9.83,9.61,-1.84,321400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1472,"change":890,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1472},"2025-11-18",9.91,9.96,9.725,-1.01,241000,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":776,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-17",10.27,9.855,9.89,-3.7,304700,{"date":1496,"open":1439,"high":1497,"low":1498,"close":1490,"change":115,"percent_change":1204,"volume":1499,"transactions":9,"vwap":1490},"2025-11-14",10.29,10.1,282200,{"date":1501,"open":1497,"high":1401,"low":1502,"close":1429,"change":334,"percent_change":890,"volume":1068,"transactions":9,"vwap":1429},"2025-11-13",10.23,{"date":1504,"open":1497,"high":1505,"low":1506,"close":1507,"change":52,"percent_change":1349,"volume":1508,"transactions":9,"vwap":1507},"2025-11-12",10.358,10.28,10.31,247300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1490,"change":535,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1490},"2025-11-11",10.39,10.403,10.245,-1.34,272700,{"date":1517,"open":1444,"high":1518,"low":1519,"close":1416,"change":1423,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1416},"2025-11-10",10.49,10.198,2.26,317400,{"date":1523,"open":1524,"high":1400,"low":1525,"close":1526,"change":52,"percent_change":1349,"volume":1527,"transactions":9,"vwap":1526},"2025-11-07",10.14,10.055,10.18,383300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1524,"change":675,"percent_change":675,"volume":1533,"transactions":9,"vwap":1524},"2025-11-06",10.2,10.35,10.06,461100,{"date":1535,"open":1536,"high":1416,"low":1537,"close":1524,"change":761,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1524},"2025-11-05",10.15,9.86,2.11,484300,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":211,"percent_change":309,"volume":1545,"transactions":9,"vwap":1544},"2025-11-04",9.9,10.086,9.93,452500,{"date":1547,"open":1548,"high":1549,"low":1544,"close":1550,"change":94,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-03",10.12,10.195,9.99,-1.96,360700,{"date":1554,"open":1555,"high":1530,"low":1556,"close":1557,"change":669,"percent_change":982,"volume":1558,"transactions":9,"vwap":1557},"2025-10-31",9.94,9.82,10.19,439000,{"date":1560,"open":1550,"high":1439,"low":1544,"close":1561,"change":241,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-30",9.97,-1.09,259500,{"date":1565,"open":1566,"high":1513,"low":1463,"close":1567,"change":846,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-29",10.16,10.08,-1.47,327600,{"date":1571,"open":1439,"high":1506,"low":1536,"close":1502,"change":211,"percent_change":419,"volume":1572,"transactions":9,"vwap":1502},"2025-10-28",262700,{"date":1574,"open":1518,"high":1518,"low":1439,"close":1497,"change":657,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1497},"2025-10-27",-1.81,186000,{"date":1578,"open":1579,"high":1394,"low":1580,"close":1413,"change":775,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1413},"2025-10-24",10.56,10.45,-0.47,197600,{"date":1584,"open":1399,"high":1579,"low":1585,"close":58,"change":316,"percent_change":1586,"volume":1587,"transactions":9,"vwap":58},"2025-10-23",10.44,0.67,174200,{"date":1589,"open":1421,"high":1590,"low":1585,"close":1421,"change":298,"percent_change":37,"volume":1591,"transactions":9,"vwap":1421},"2025-10-22",10.555,229100,{"date":1593,"open":1531,"high":1594,"low":1400,"close":1585,"change":71,"percent_change":679,"volume":1595,"transactions":9,"vwap":1585},"2025-10-21",10.51,202300,{"date":1597,"open":1400,"high":1585,"low":1490,"close":1511,"change":105,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1511},"2025-10-20",1.07,204900,{"date":1601,"open":1416,"high":1594,"low":1602,"close":1506,"change":535,"percent_change":1514,"volume":1603,"transactions":9,"vwap":1506},"2025-10-17",10.25,190300,{"date":1605,"open":1507,"high":1421,"low":1439,"close":1422,"change":252,"percent_change":1314,"volume":1606,"transactions":9,"vwap":1422},"2025-10-16",277400,{"date":1608,"open":1518,"high":188,"low":1400,"close":1435,"change":325,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1435},"2025-10-15",-1.53,253500,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1518,"change":334,"percent_change":890,"volume":1615,"transactions":9,"vwap":1518},"2025-10-14",10.37,10.585,279900,{"date":1617,"open":1557,"high":1594,"low":1557,"close":1414,"change":689,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1414},"2025-10-13",3.14,621700,{"date":1621,"open":1622,"high":1409,"low":1623,"close":1526,"change":789,"percent_change":190,"volume":1624,"transactions":9,"vwap":1526},"2025-10-10",10.4,10.13,314300,{"date":1626,"open":1409,"high":1409,"low":1502,"close":1511,"change":211,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1511},"2025-10-09",-0.57,682600,{"date":1630,"open":58,"high":1406,"low":1613,"close":1580,"change":775,"percent_change":938,"volume":1631,"transactions":9,"vwap":1580},"2025-10-08",421800,{"date":1633,"open":1033,"high":1033,"low":1416,"close":1414,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1414},"2025-10-07",-0.43,-3.93,455000,{"date":1638,"open":197,"high":250,"low":1387,"close":187,"change":657,"percent_change":1303,"volume":1639,"transactions":9,"vwap":187},"2025-10-06",258900,{"date":1641,"open":260,"high":907,"low":207,"close":1077,"change":252,"percent_change":1034,"volume":1642,"transactions":9,"vwap":1077},"2025-10-03",215900,{"date":1644,"open":1040,"high":230,"low":1645,"close":1051,"change":252,"percent_change":1034,"volume":1646,"transactions":9,"vwap":1051},"2025-10-02",10.865,255500,{"date":1648,"open":1098,"high":228,"low":1089,"close":1162,"change":200,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1162},"2025-10-01",-1.17,246300,{"date":1652,"open":1060,"high":1653,"low":1040,"close":220,"change":461,"percent_change":1654,"volume":1655,"transactions":9,"vwap":220},"2025-09-30",11.295,-2.21,287700,{"date":1657,"open":911,"high":1658,"low":1060,"close":1066,"change":775,"percent_change":1260,"volume":1659,"transactions":9,"vwap":1066},"2025-09-29",11.453,199800,{"date":1661,"open":1071,"high":917,"low":1071,"close":248,"change":299,"percent_change":1662,"volume":1663,"transactions":9,"vwap":248},"2025-09-26",1.52,227700,{"date":1665,"open":1111,"high":1078,"low":238,"close":1065,"change":231,"percent_change":232,"volume":1666,"transactions":9,"vwap":1065},"2025-09-25",265000,{"date":1668,"open":907,"high":1173,"low":208,"close":1078,"change":480,"percent_change":252,"volume":1669,"transactions":9,"vwap":1078},"2025-09-24",167400,{"date":1671,"open":218,"high":1060,"low":218,"close":1071,"change":1022,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1071},"2025-09-23",0.9,232200,{"date":1675,"open":1077,"high":238,"low":210,"close":1015,"change":316,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1015},"2025-09-22",0.63,291300,{"date":1679,"open":250,"high":1680,"low":1098,"close":1256,"change":818,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1256},"2025-09-19",11.181,-0.72,506400,{"date":1684,"open":210,"high":1096,"low":1164,"close":197,"change":1041,"percent_change":1685,"volume":1686,"transactions":9,"vwap":197},"2025-09-18",1.36,251400,{"date":1688,"open":1032,"high":238,"low":187,"close":1032,"change":316,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1032},"2025-09-17",0.64,278900,{"date":1692,"open":1111,"high":1111,"low":1200,"close":1033,"change":461,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1033},"2025-09-16",-2.24,231700,{"date":1696,"open":1065,"high":1697,"low":210,"close":250,"change":52,"percent_change":598,"volume":1698,"transactions":9,"vwap":250},"2025-09-15",11.245,271400,{"date":1700,"open":64,"high":64,"low":218,"close":1015,"change":1061,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1015},"2025-09-12",-2.37,196600,{"date":1704,"open":1077,"high":1705,"low":207,"close":874,"change":45,"percent_change":1706,"volume":1315,"transactions":9,"vwap":874},"2025-09-11",11.405,2.8,{"date":1708,"open":210,"high":1230,"low":1709,"close":260,"change":334,"percent_change":335,"volume":1440,"transactions":9,"vwap":260},"2025-09-10",10.985,{"date":1711,"open":907,"high":1712,"low":1713,"close":218,"change":325,"percent_change":1714,"volume":1715,"transactions":9,"vwap":218},"2025-09-09",11.279,11.044,-1.42,199100,{"date":1717,"open":308,"high":308,"low":1060,"close":1060,"change":789,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1060},"2025-09-08",-1.83,235700,{"date":1721,"open":1307,"high":371,"low":64,"close":249,"change":584,"percent_change":261,"volume":1722,"transactions":9,"vwap":249},"2025-09-05",245200,{"date":1724,"open":907,"high":1725,"low":250,"close":1307,"change":598,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1307},"2025-09-04",11.505,3.23,464400,{"date":1729,"open":259,"high":1102,"low":260,"close":1015,"change":1061,"percent_change":1701,"volume":1730,"transactions":9,"vwap":1015},"2025-09-03",611300,{"date":1732,"open":287,"high":287,"low":1733,"close":874,"change":657,"percent_change":1734,"volume":1735,"transactions":9,"vwap":874},"2025-09-02",11.235,-1.64,312600,{"date":1737,"open":268,"high":379,"low":268,"close":278,"change":165,"percent_change":928,"volume":1738,"transactions":9,"vwap":278},"2025-08-29",299300,{"date":1740,"open":403,"high":386,"low":279,"close":294,"change":480,"percent_change":252,"volume":858,"transactions":9,"vwap":294},"2025-08-28",{"date":1742,"open":1125,"high":278,"low":249,"close":297,"change":316,"percent_change":144,"volume":1743,"transactions":9,"vwap":297},"2025-08-27",274200,{"date":1745,"open":268,"high":1746,"low":911,"close":1125,"change":675,"percent_change":675,"volume":1747,"transactions":9,"vwap":1125},"2025-08-26",11.57,417800,{"date":1749,"open":305,"high":1750,"low":1125,"close":1125,"change":535,"percent_change":1751,"volume":710,"transactions":9,"vwap":1125},"2025-08-25",11.655,-1.2,{"date":1753,"open":259,"high":1754,"low":1066,"close":379,"change":947,"percent_change":1755,"volume":1756,"transactions":9,"vwap":379},"2025-08-22",11.795,2.65,441000,{"date":1758,"open":1015,"high":1107,"low":1077,"close":1066,"change":969,"percent_change":1598,"volume":1759,"transactions":9,"vwap":1066},"2025-08-21",222800,{"date":1761,"open":260,"high":1060,"low":1038,"close":1065,"change":650,"percent_change":709,"volume":1762,"transactions":9,"vwap":1065},"2025-08-20",831700,{"date":1764,"open":1111,"high":1765,"low":1051,"close":1256,"change":200,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1256},"2025-08-19",11.25,-1.16,266200,{"date":1769,"open":907,"high":1221,"low":1230,"close":251,"change":480,"percent_change":252,"volume":1770,"transactions":9,"vwap":251},"2025-08-18",270200,{"date":1772,"open":250,"high":1773,"low":227,"close":1096,"change":165,"percent_change":221,"volume":1774,"transactions":9,"vwap":1096},"2025-08-15",11.215,295400,{"date":1776,"open":1181,"high":1174,"low":228,"close":208,"change":1061,"percent_change":1777,"volume":1778,"transactions":9,"vwap":208},"2025-08-14",-2.36,232900,{"date":1780,"open":1213,"high":1307,"low":1067,"close":268,"change":650,"percent_change":1781,"volume":1782,"transactions":9,"vwap":268},"2025-08-13",1.24,243600,{"date":1784,"open":251,"high":1173,"low":228,"close":912,"change":37,"percent_change":1785,"volume":1786,"transactions":9,"vwap":912},"2025-08-12",1.71,590800,{"date":1788,"open":1098,"high":1111,"low":227,"close":260,"change":316,"percent_change":1689,"volume":1789,"transactions":9,"vwap":260},"2025-08-11",258000,{"date":1791,"open":228,"high":1111,"low":1038,"close":196,"change":818,"percent_change":1681,"volume":1792,"transactions":9,"vwap":196},"2025-08-08",542800,{"date":1794,"open":1579,"high":1096,"low":1511,"close":218,"change":991,"percent_change":1795,"volume":1796,"transactions":9,"vwap":218},"2025-08-07",5.71,923700,{"date":1798,"open":279,"high":371,"low":1498,"close":1414,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1414},"2025-08-06",-1.89,-15.25,1431400,{"date":1803,"open":522,"high":489,"low":1804,"close":478,"change":316,"percent_change":490,"volume":1805,"transactions":9,"vwap":478},"2025-08-05",12.055,353400,{"date":1807,"open":687,"high":807,"low":1808,"close":958,"change":325,"percent_change":1809,"volume":1810,"transactions":9,"vwap":958},"2025-08-04",12.2,-1.28,296800,{"date":1812,"open":1813,"high":1814,"low":468,"close":655,"change":776,"percent_change":1815,"volume":1816,"transactions":9,"vwap":655},"2025-08-01",12.69,12.695,-2.95,292400,{"date":1818,"open":1819,"high":1820,"low":668,"close":713,"change":200,"percent_change":1821,"volume":1822,"transactions":9,"vwap":713},"2025-07-31",12.87,12.977,-1,332700,{"date":1824,"open":1135,"high":1825,"low":713,"close":1826,"change":480,"percent_change":352,"volume":1827,"transactions":9,"vwap":1826},"2025-07-30",13.275,12.99,465100,{"date":1829,"open":1830,"high":1831,"low":693,"close":1831,"change":363,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-07-29",12.97,12.98,1.25,315500,{"date":1835,"open":661,"high":1826,"low":1836,"close":701,"change":352,"percent_change":1676,"volume":876,"transactions":9,"vwap":701},"2025-07-28",12.63,{"date":1838,"open":655,"high":1839,"low":683,"close":1840,"change":45,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-07-25",12.76,12.74,2.49,264800,{"date":1844,"open":1813,"high":1840,"low":683,"close":544,"change":1150,"percent_change":1845,"volume":1846,"transactions":9,"vwap":544},"2025-07-24",-2.2,250100,{"date":1848,"open":1839,"high":1849,"low":1850,"close":1851,"change":211,"percent_change":1581,"volume":1852,"transactions":9,"vwap":1851},"2025-07-23",12.84,12.58,12.71,248400,{"date":1854,"open":807,"high":1855,"low":531,"close":703,"change":551,"percent_change":1856,"volume":1857,"transactions":9,"vwap":703},"2025-07-22",12.92,1.03,358300,{"date":1859,"open":964,"high":1860,"low":524,"close":808,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":808},"2025-07-21",12.906,0.45,3.69,799500,{"date":1865,"open":964,"high":631,"low":1866,"close":426,"change":818,"percent_change":1867,"volume":1868,"transactions":9,"vwap":426},"2025-07-18",12.105,-0.65,288900,{"date":1870,"open":1871,"high":478,"low":1871,"close":631,"change":1423,"percent_change":1872,"volume":1663,"transactions":9,"vwap":631},"2025-07-17",12.09,1.91,{"date":1874,"open":523,"high":1875,"low":559,"close":618,"change":818,"percent_change":20,"volume":1876,"transactions":9,"vwap":618},"2025-07-16",12.215,217700,{"date":1878,"open":631,"high":488,"low":1879,"close":981,"change":535,"percent_change":1880,"volume":1881,"transactions":9,"vwap":981},"2025-07-15",12.025,-1.14,265100,{"date":1883,"open":566,"high":656,"low":566,"close":656,"change":1022,"percent_change":1034,"volume":1884,"transactions":9,"vwap":656},"2025-07-14",185000,{"date":1886,"open":497,"high":1887,"low":566,"close":524,"change":1061,"percent_change":829,"volume":1888,"transactions":9,"vwap":524},"2025-07-11",12.354,225900,{"date":1890,"open":507,"high":655,"low":605,"close":544,"change":37,"percent_change":1891,"volume":1892,"transactions":9,"vwap":544},"2025-07-10",1.55,218400,{"date":1894,"open":498,"high":964,"low":1895,"close":964,"change":352,"percent_change":1896,"volume":1897,"transactions":9,"vwap":964},"2025-07-09",12.085,0.66,125800,{"date":1899,"open":450,"high":1900,"low":1901,"close":524,"change":316,"percent_change":853,"volume":1902,"transactions":9,"vwap":524},"2025-07-08",12.265,12.045,232700,{"date":1904,"open":566,"high":507,"low":1905,"close":1871,"change":115,"percent_change":461,"volume":1906,"transactions":9,"vwap":1871},"2025-07-07",12.029,195900,{"date":1908,"open":567,"high":1909,"low":567,"close":981,"change":252,"percent_change":1910,"volume":1911,"transactions":9,"vwap":981},"2025-07-03",12.143,0.75,79100,{"date":1913,"open":452,"high":559,"low":396,"close":559,"change":480,"percent_change":352,"volume":1914,"transactions":9,"vwap":559},"2025-07-02",206100,{"date":1916,"open":341,"high":523,"low":341,"close":567,"change":612,"percent_change":1395,"volume":1917,"transactions":9,"vwap":567},"2025-07-01",245600,{"date":1919,"open":851,"high":459,"low":306,"close":895,"change":200,"percent_change":1562,"volume":1920,"transactions":9,"vwap":895},"2025-06-30",230400,{"date":1922,"open":1923,"high":1924,"low":895,"close":418,"change":316,"percent_change":1925,"volume":1926,"transactions":9,"vwap":418},"2025-06-27",11.83,11.925,0.59,430700,{"date":1928,"open":306,"high":839,"low":297,"close":1923,"change":37,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1923},"2025-06-26",1.63,325500,{"date":1932,"open":403,"high":895,"low":1933,"close":361,"change":335,"percent_change":1335,"volume":1934,"transactions":9,"vwap":361},"2025-06-25",11.635,147800,{"date":1936,"open":379,"high":1937,"low":305,"close":341,"change":1423,"percent_change":1938,"volume":1939,"transactions":9,"vwap":341},"2025-06-24",11.745,2,256400,{"date":1941,"open":912,"high":324,"low":1773,"close":324,"change":669,"percent_change":125,"volume":1942,"transactions":9,"vwap":324},"2025-06-23",275800,{"date":1944,"open":1174,"high":1945,"low":1946,"close":912,"change":480,"percent_change":252,"volume":1947,"transactions":9,"vwap":912},"2025-06-20",11.395,11.225,413700,{"date":1949,"open":251,"high":1173,"low":251,"close":270,"change":372,"percent_change":1362,"volume":1950,"transactions":9,"vwap":270},"2025-06-18",219200,{"date":1952,"open":228,"high":1953,"low":210,"close":907,"change":115,"percent_change":1061,"volume":1954,"transactions":9,"vwap":907},"2025-06-17",11.261,291100,{"date":1956,"open":259,"high":911,"low":907,"close":1078,"change":334,"percent_change":335,"volume":1957,"transactions":9,"vwap":1078},"2025-06-16",258800,{"date":1959,"open":308,"high":332,"low":1733,"close":1765,"change":1176,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1765},"2025-06-13",-3.85,234100,{"date":1963,"open":294,"high":323,"low":1173,"close":343,"change":352,"percent_change":1964,"volume":1965,"transactions":9,"vwap":343},"2025-06-12",0.69,236700,{"date":1967,"open":361,"high":1968,"low":1969,"close":379,"change":231,"percent_change":715,"volume":1970,"transactions":9,"vwap":379},"2025-06-11",11.765,11.588,322100,{"date":1972,"open":279,"high":322,"low":279,"close":295,"change":669,"percent_change":1340,"volume":1973,"transactions":9,"vwap":295},"2025-06-10",242600,{"date":1975,"open":1174,"high":917,"low":64,"close":1102,"change":363,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1102},"2025-06-09",1.42,238300,{"date":1979,"open":250,"high":1980,"low":1051,"close":912,"change":363,"percent_change":1017,"volume":1440,"transactions":9,"vwap":912},"2025-06-06",11.299,{"date":1982,"open":250,"high":1078,"low":1187,"close":1077,"change":241,"percent_change":242,"volume":1983,"transactions":9,"vwap":1077},"2025-06-05",328800,{"date":1985,"open":1765,"high":1066,"low":1773,"close":1071,"change":775,"percent_change":1260,"volume":819,"transactions":9,"vwap":1071},"2025-06-04",{"date":1987,"open":907,"high":1213,"low":1988,"close":912,"change":52,"percent_change":598,"volume":1989,"transactions":9,"vwap":912},"2025-06-03",11.175,241100,{"date":1991,"open":250,"high":270,"low":196,"close":1078,"change":298,"percent_change":156,"volume":1992,"transactions":9,"vwap":1078},"2025-06-02",308300,{"date":1994,"open":1071,"high":1066,"low":1096,"close":1111,"change":115,"percent_change":1061,"volume":1995,"transactions":9,"vwap":1111},"2025-05-30",274300,{"date":1997,"open":64,"high":64,"low":1354,"close":1765,"change":165,"percent_change":221,"volume":1998,"transactions":9,"vwap":1765},"2025-05-29",183900,{"date":2000,"open":270,"high":248,"low":197,"close":1111,"change":818,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1111},"2025-05-28",-0.71,210800,{"date":2004,"open":1066,"high":1173,"low":1765,"close":64,"change":352,"percent_change":2005,"volume":1942,"transactions":9,"vwap":64},"2025-05-27",0.71,{"date":2007,"open":218,"high":1071,"low":1124,"close":1111,"change":298,"percent_change":156,"volume":2008,"transactions":9,"vwap":1111},"2025-05-23",197700,{"date":2010,"open":912,"high":912,"low":1077,"close":1065,"change":890,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1065},"2025-05-22",-0.88,206600,{"date":2014,"open":1765,"high":1174,"low":1065,"close":64,"change":231,"percent_change":288,"volume":2015,"transactions":9,"vwap":64},"2025-05-21",278100,{"date":2017,"open":1174,"high":248,"low":1765,"close":1173,"change":1330,"percent_change":1402,"volume":2018,"transactions":9,"vwap":1173},"2025-05-20",218600,{"date":2020,"open":307,"high":361,"low":296,"close":917,"change":461,"percent_change":2021,"volume":2022,"transactions":9,"vwap":917},"2025-05-19",-2.13,239200,{"date":2024,"open":295,"high":362,"low":1933,"close":306,"change":890,"percent_change":891,"volume":2025,"transactions":9,"vwap":306},"2025-05-16",296200,{"date":2027,"open":343,"high":386,"low":305,"close":386,"change":252,"percent_change":2028,"volume":2029,"transactions":9,"vwap":386},"2025-05-15",0.77,284300,{"date":2031,"open":386,"high":2032,"low":875,"close":323,"change":241,"percent_change":149,"volume":2033,"transactions":9,"vwap":323},"2025-05-14",11.815,267000,{"date":2035,"open":359,"high":845,"low":361,"close":1923,"change":1041,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1923},"2025-05-13",1.28,396100,{"date":2039,"open":1923,"high":833,"low":371,"close":322,"change":1192,"percent_change":948,"volume":2040,"transactions":9,"vwap":322},"2025-05-12",333400,{"date":2042,"open":259,"high":279,"low":2043,"close":874,"change":298,"percent_change":156,"volume":2033,"transactions":9,"vwap":874},"2025-05-09",11.285,{"date":2045,"open":305,"high":333,"low":1221,"close":1115,"change":657,"percent_change":1734,"volume":2046,"transactions":9,"vwap":1115},"2025-05-08",437400,{"date":2048,"open":1181,"high":371,"low":64,"close":1746,"change":45,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1746},"2025-05-07",2.75,743600,{"date":2052,"open":324,"high":359,"low":1021,"close":1060,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1060},"2025-05-06",0.51,4.74,775700,{"date":2057,"open":1399,"high":1091,"low":1399,"close":1039,"change":1022,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1039},"2025-05-05",0.94,521200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":650,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-05-02",10.52,10.65,10.445,1.33,412200,{"date":2068,"open":1416,"high":2069,"low":1602,"close":1594,"change":761,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1594},"2025-05-01",10.515,2.04,542700,{"date":2073,"open":2074,"high":1033,"low":1566,"close":1429,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1429},"2025-04-30",10.57,-0.79,-7.12,954700,{"date":2079,"open":1098,"high":1354,"low":210,"close":260,"change":584,"percent_change":271,"volume":2080,"transactions":9,"vwap":260},"2025-04-29",216900,{"date":2082,"open":207,"high":1015,"low":187,"close":228,"change":298,"percent_change":156,"volume":2083,"transactions":9,"vwap":228},"2025-04-28",351100,{"date":2085,"open":238,"high":1071,"low":1032,"close":260,"change":325,"percent_change":1714,"volume":2086,"transactions":9,"vwap":260},"2025-04-25",320300,{"date":2088,"open":1096,"high":270,"low":260,"close":1765,"change":352,"percent_change":1358,"volume":2089,"transactions":9,"vwap":1765},"2025-04-24",470500,{"date":2091,"open":917,"high":294,"low":207,"close":250,"change":200,"percent_change":2092,"volume":2093,"transactions":9,"vwap":250},"2025-04-23",-1.15,512300,{"date":2095,"open":238,"high":2096,"low":2097,"close":64,"change":840,"percent_change":2098,"volume":2099,"transactions":9,"vwap":64},"2025-04-22",11.315,11.045,2.63,507000,{"date":181,"open":1051,"high":260,"low":1200,"close":210,"change":584,"percent_change":271,"volume":2101,"transactions":9,"vwap":210},327100]