[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACIC":3,"homepage-market-summary":28,"stock-historical-ACIC":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ACIC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Coastal Insurance Corporation Common Stock","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","American Coastal Insurance Corp is a holding company that underwrites commercial residential property and casualty insurance policies in the United States through its wholly-owned insurance subsidiary.","68","Saint Petersburg, FL",{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.25,9.04,9.285,0.21,2.32,250413.014002,4661,9.2155,28.43,0.28999999,140890.734268972,31.8,4754,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},13.06,9.01,225197,82196750.714693,-15.06,"2025-04-21",[182,183,189,200,211,221,232,241,250,259,266,276,282,290,297,303,311,319,329,337,346,354,360,369,376,385,394,401,408,414,421,431,439,449,460,471,477,488,497,506,515,525,536,547,555,563,573,582,591,600,607,616,625,634,641,649,656,663,669,674,682,689,698,706,714,720,724,731,737,743,748,753,759,764,769,775,782,787,790,794,799,804,809,815,820,826,831,834,839,844,849,856,862,867,872,876,881,885,890,897,902,908,912,919,927,935,941,946,954,962,969,977,984,989,995,998,1004,1011,1016,1021,1026,1033,1039,1043,1048,1052,1055,1060,1066,1070,1075,1081,1086,1090,1095,1099,1103,1107,1111,1115,1119,1123,1129,1133,1137,1141,1144,1150,1154,1158,1162,1166,1170,1176,1180,1184,1188,1193,1197,1200,1204,1209,1213,1217,1220,1223,1226,1230,1234,1238,1244,1248,1252,1256,1260,1263,1267,1270,1274,1278,1281,1285,1288,1292,1297,1300,1304,1308,1313,1321,1327,1332,1339,1345,1351,1358,1366,1372,1377,1382,1386,1391,1398,1404,1410,1415,1420,1425,1430,1435,1442,1446,1450,1454,1457,1462,1466,1470,1474,1478,1482,1486,1490,1495,1499,1503,1506,1512,1518,1521,1525,1529,1533,1536,1541,1544,1548,1551,1554,1557,1561,1565,1571,1576,1579,1583,1587,1591,1595,1599,1602,1606,1610,1614,1618,1622,1624,1628,1633,1636,1640,1643,1648,1652,1656,1659,1663,1666,1668,1672,1675,1679,1683,1687,1691,1694,1698,1702,1707,1710,1714,1717,1720,1724,1728,1731,1735,1740,1746,1750,1755,1759,1762,1766,1771,1774,1778,1781,1785,1787,1791,1794,1798,1802,1806,1810,1813,1816,1819,1823,1826,1829,1833,1837,1840,1843,1846,1850,1854,1857,1861,1864,1867,1873,1877,1880,1884,1887,1889,1891,1894,1897,1900,1905,1909,1914,1918,1921,1924,1928,1931,1934,1937,1940,1945,1949,1952,1955,1959,1962,1965,1969,1973,1976,1978,1980,1984,1988,1991,1994,1998,2000,2003,2005,2009],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":15,"high":15,"low":176,"close":16,"change":93,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",-2.16,257919.803142,2773,9.0636,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",9.27,9.34,9.135,9.24,-0.02,-0.22,203376.96083,3239,9.2144,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",9.3,9.43,9.23,9.26,-0.14,-1.49,331819.103403,3767,9.2791,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",9.45,9.21,9.4,0.33,3.64,405349.356826,4884,9.3599,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",9.16,9.2,9.03,9.07,-0.04,-0.44,482084.978979,4338,9.0987,{"date":233,"open":214,"high":202,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",9.08,9.11,-0.1,-1.09,231320.04408,3854,9.1265,{"date":242,"open":15,"high":243,"low":244,"close":214,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",9.265,9.09,0.02,0.22,296075.919033,3930,9.185,{"date":251,"open":15,"high":252,"low":253,"close":254,"change":255,"percent_change":104,"volume":256,"transactions":257,"vwap":258},"2026-09-21",9.29,9.15,9.19,0.01,335874.739235,3713,9.1983,{"date":260,"open":235,"high":205,"low":261,"close":262,"change":255,"percent_change":104,"volume":263,"transactions":264,"vwap":265},"2026-09-18",9.06,9.18,459658.4971,4516,9.1772,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",9.22,9.1201,9.17,-0.01,-0.11,229439.15137,3571,9.1742,{"date":277,"open":235,"high":224,"low":261,"close":262,"change":51,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",0.44,293694.7622,4639,9.1556,{"date":283,"open":202,"high":202,"low":284,"close":285,"change":196,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",9.095,9.14,-2.35,215670.930842,3948,9.1631,{"date":291,"open":192,"high":292,"low":191,"close":293,"change":245,"percent_change":18,"volume":294,"transactions":295,"vwap":296},"2026-09-14",9.49,9.36,202060.064891,3340,9.3488,{"date":298,"open":213,"high":299,"low":268,"close":192,"change":271,"percent_change":272,"volume":300,"transactions":301,"vwap":302},"2026-09-11",9.5,213836.281053,3155,9.3274,{"date":304,"open":202,"high":305,"low":204,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",9.35,0.06,0.65,192182.55349,3352,9.3006,{"date":312,"open":313,"high":314,"low":253,"close":252,"change":195,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",9.28,9.385,-0.21,198274.435912,4039,9.263,{"date":320,"open":321,"high":322,"low":205,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",9.44,9.455,9.31,-0.23,-2.41,143486.134089,3523,9.3299,{"date":330,"open":299,"high":331,"low":322,"close":332,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",9.56,9.54,0,185523.677454,3464,9.5148,{"date":338,"open":339,"high":340,"low":215,"close":332,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",9.48,9.585,0.14,1.49,175814.103592,3642,9.5282,{"date":347,"open":348,"high":349,"low":314,"close":215,"change":51,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",9.42,9.57,0.43,210676.091605,3496,9.466,{"date":355,"open":213,"high":349,"low":202,"close":293,"change":272,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",-1.16,329479.5198,6119,9.3817,{"date":361,"open":213,"high":362,"low":363,"close":364,"change":114,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",9.515,9.41,9.47,-0.32,323956.938284,4280,9.4632,{"date":370,"open":203,"high":332,"low":348,"close":299,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",0.07,0.74,170264.996552,3479,9.4931,{"date":377,"open":292,"high":378,"low":379,"close":203,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",9.605,9.264016,-0.08,-0.84,163503.292663,3296,9.4219,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":104,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",9.39,9.68,9.51,1.17,338478.636818,5279,9.5565,{"date":395,"open":396,"high":363,"low":204,"close":215,"change":306,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",9.37,0.64,264412.823583,3980,9.3268,{"date":402,"open":268,"high":363,"low":214,"close":192,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",0.16,1.74,320544.723271,5798,9.3393,{"date":409,"open":254,"high":191,"low":410,"close":262,"change":114,"percent_change":119,"volume":411,"transactions":412,"vwap":413},"2026-08-21",9.1,298783.283828,4322,9.1807,{"date":415,"open":323,"high":321,"low":224,"close":214,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",-0.24,-2.54,233720.355259,4030,9.2751,{"date":422,"open":423,"high":424,"low":425,"close":213,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",9.52,9.55,9.33,-0.06,-0.63,269391.172057,4998,9.4285,{"date":432,"open":433,"high":434,"low":389,"close":389,"change":306,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",9.58,9.64,0.63,234613.205998,4003,9.5499,{"date":440,"open":441,"high":442,"low":443,"close":213,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",9.84,9.95,9.365,-0.41,-4.16,364314.776175,6481,9.5056,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",9.79,9.92,9.77,9.86,0.1,1.02,196848.238648,4431,9.8597,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",9.91,9.96,9.72,9.76,-0.07,-0.71,375636.291835,5173,9.7657,{"date":472,"open":473,"high":462,"low":453,"close":473,"change":255,"percent_change":455,"volume":474,"transactions":475,"vwap":476},"2026-08-12",9.83,213693.634065,4490,9.8234,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",9.89,9.945,9.81,9.82,-0.13,-1.31,269105.570515,5086,9.8737,{"date":489,"open":490,"high":491,"low":441,"close":442,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",10.345,10.375,-0.49,-4.69,259220.908358,4312,9.9598,{"date":498,"open":499,"high":500,"low":490,"close":501,"change":403,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",10.77,10.92,10.44,1.56,379867.556353,6480,10.5339,{"date":507,"open":508,"high":508,"low":464,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",11.24,10.28,-0.67,-6.12,741322.411762,9863,10.1124,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":380,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",10.98,11.1214,10.89,10.95,-0.73,242473.621939,4351,10.9661,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",10.88,11.11,10.785,11.03,0.105,0.96,220108.23936,3472,11.0032,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",10.73,10.94,10.5,10.925,0.305,2.87,248904.65709,4131,10.8188,{"date":548,"open":549,"high":550,"low":551,"close":549,"change":333,"percent_change":333,"volume":552,"transactions":553,"vwap":554},"2026-07-31",10.62,10.66,10.4287,156888.131143,3633,10.5712,{"date":556,"open":500,"high":500,"low":557,"close":549,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",10.46,-0.43,-3.89,202849.17279,4022,10.5837,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":36,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",10.8,11.09,10.7401,11.05,1.75,366038.380743,5220,11.0081,{"date":574,"open":575,"high":539,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",10.41,10.86,0.45,4.32,382482.964471,5809,10.8295,{"date":583,"open":584,"high":557,"low":585,"close":575,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",10.31,10.29,0.13,1.26,209034.660045,3996,10.3879,{"date":592,"open":593,"high":594,"low":593,"close":509,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",9.99,10.305,0.29,2.9,230939.764218,4753,10.2339,{"date":601,"open":442,"high":602,"low":453,"close":593,"change":70,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",10.05,0.5,228239.505237,5336,9.9809,{"date":608,"open":609,"high":609,"low":441,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",10.22,9.94,-0.25,-2.45,204206.521694,4678,9.9679,{"date":617,"open":584,"high":618,"low":619,"close":620,"change":621,"percent_change":356,"volume":622,"transactions":623,"vwap":624},"2026-07-21",10.4,10.095,10.19,-0.12,273437.092331,4601,10.1921,{"date":626,"open":627,"high":628,"low":629,"close":584,"change":306,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",10.21,10.4862,10.175,0.59,213139.06468,4530,10.3549,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":621,"percent_change":356,"volume":640,"transactions":9,"vwap":639},"2026-07-17",10.43,10.63,10.23,10.25,185300,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":644},"2026-07-16",10.12,10.37,10.03,0.24,2.37,402500,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":92,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-15",10.84,10.11,10.13,-6.46,382400,{"date":657,"open":658,"high":658,"low":565,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-14",11.17,10.83,-0.34,-3.04,154800,{"date":664,"open":665,"high":666,"low":667,"close":658,"change":333,"percent_change":333,"volume":668,"transactions":9,"vwap":658},"2026-07-13",11.2,11.31,11.15,189900,{"date":670,"open":63,"high":63,"low":671,"close":658,"change":271,"percent_change":672,"volume":673,"transactions":9,"vwap":658},"2026-07-10",10.96,-0.09,241300,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-09",11.49,11.13,11.18,-0.39,-3.37,188800,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":70,"percent_change":350,"volume":688,"transactions":9,"vwap":687},"2026-07-08",11.56,11.65,11.46,11.57,150200,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",11.47,11.59,11.38,11.52,0.17,1.5,212800,{"date":699,"open":700,"high":701,"low":666,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",11.48,11.58,11.35,-0.19,-1.65,197500,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":403,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-02",11.4,11.73,11.33,11.54,1.41,283500,{"date":715,"open":658,"high":716,"low":519,"close":693,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":693},"2026-07-01",11.41,0.28,2.52,270700,{"date":721,"open":566,"high":665,"low":671,"close":722,"change":333,"percent_change":333,"volume":723,"transactions":9,"vwap":722},"2026-06-30",11.1,466000,{"date":725,"open":566,"high":726,"low":727,"close":722,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":722},"2026-06-29",11.16,10.74,-0.05,-0.45,517100,{"date":732,"open":733,"high":665,"low":565,"close":667,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":667},"2026-06-26",10.82,0.39,3.62,1317600,{"date":738,"open":576,"high":520,"low":739,"close":740,"change":703,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-25",10.68,10.76,-1.74,263000,{"date":744,"open":745,"high":746,"low":500,"close":520,"change":333,"percent_change":333,"volume":747,"transactions":9,"vwap":520},"2026-06-24",10.99,11.08,408700,{"date":749,"open":576,"high":520,"low":750,"close":520,"change":246,"percent_change":751,"volume":752,"transactions":9,"vwap":520},"2026-06-23",10.81,2.05,289600,{"date":754,"open":755,"high":651,"low":755,"close":538,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":538},"2026-06-22",10.49,0.23,2.19,302400,{"date":760,"open":761,"high":761,"low":762,"close":540,"change":255,"percent_change":455,"volume":763,"transactions":9,"vwap":540},"2026-06-18",10.61,10.42,328800,{"date":765,"open":766,"high":766,"low":618,"close":755,"change":466,"percent_change":767,"volume":768,"transactions":9,"vwap":755},"2026-06-17",10.7,-0.66,245300,{"date":770,"open":636,"high":761,"low":636,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",10.56,0.2,1.93,254500,{"date":776,"open":636,"high":777,"low":778,"close":779,"change":672,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-15",10.47,10.3,10.36,-0.86,211900,{"date":783,"open":636,"high":784,"low":618,"close":785,"change":255,"percent_change":455,"volume":786,"transactions":9,"vwap":785},"2026-06-12",10.6,10.45,282900,{"date":788,"open":762,"high":771,"low":644,"close":501,"change":333,"percent_change":333,"volume":789,"transactions":9,"vwap":501},"2026-06-11",311000,{"date":791,"open":792,"high":755,"low":638,"close":501,"change":155,"percent_change":569,"volume":793,"transactions":9,"vwap":501},"2026-06-10",10.34,276000,{"date":795,"open":609,"high":501,"low":609,"close":796,"change":70,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-09",10.26,0.49,252900,{"date":800,"open":609,"high":509,"low":801,"close":627,"change":466,"percent_change":802,"volume":803,"transactions":9,"vwap":627},"2026-06-08",10.17,-0.68,205500,{"date":805,"open":652,"high":585,"low":806,"close":509,"change":36,"percent_change":807,"volume":808,"transactions":9,"vwap":509},"2026-06-05",10.09,1.88,310200,{"date":810,"open":811,"high":812,"low":811,"close":806,"change":772,"percent_change":813,"volume":814,"transactions":9,"vwap":806},"2026-06-04",10,10.33,2.02,419300,{"date":816,"open":762,"high":636,"low":481,"close":479,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":479},"2026-06-03",-0.54,-5.18,539500,{"date":821,"open":822,"high":823,"low":762,"close":636,"change":728,"percent_change":824,"volume":825,"transactions":9,"vwap":636},"2026-06-02",10.48,10.57,-0.48,288500,{"date":827,"open":828,"high":829,"low":828,"close":822,"change":164,"percent_change":595,"volume":830,"transactions":9,"vwap":822},"2026-06-01",10.39,10.54,250900,{"date":832,"open":777,"high":761,"low":575,"close":785,"change":466,"percent_change":510,"volume":833,"transactions":9,"vwap":785},"2026-05-29",305900,{"date":835,"open":766,"high":499,"low":575,"close":836,"change":93,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-28",10.52,-1.87,280700,{"date":840,"open":841,"high":671,"low":842,"close":843,"change":426,"percent_change":138,"volume":789,"transactions":9,"vwap":843},"2026-05-27",10.79,10.58,10.72,{"date":845,"open":846,"high":847,"low":761,"close":846,"change":195,"percent_change":703,"volume":848,"transactions":9,"vwap":846},"2026-05-26",10.78,11.01,267000,{"date":850,"open":851,"high":852,"low":853,"close":565,"change":728,"percent_change":854,"volume":855,"transactions":9,"vwap":565},"2026-05-22",10.85,10.91,10.69,-0.46,301300,{"date":857,"open":858,"high":527,"low":859,"close":851,"change":672,"percent_change":860,"volume":861,"transactions":9,"vwap":851},"2026-05-21",10.87,10.64,-0.82,391000,{"date":863,"open":864,"high":667,"low":851,"close":539,"change":621,"percent_change":865,"volume":866,"transactions":9,"vwap":539},"2026-05-20",11.07,-1.08,197200,{"date":868,"open":858,"high":869,"low":858,"close":870,"change":333,"percent_change":333,"volume":871,"transactions":9,"vwap":870},"2026-05-19",11.27,11.06,155800,{"date":873,"open":853,"high":528,"low":853,"close":870,"change":18,"percent_change":874,"volume":875,"transactions":9,"vwap":870},"2026-05-18",1.94,175600,{"date":877,"open":878,"high":519,"low":823,"close":851,"change":246,"percent_change":879,"volume":880,"transactions":9,"vwap":851},"2026-05-15",10.65,2.07,368200,{"date":882,"open":538,"high":851,"low":836,"close":637,"change":272,"percent_change":883,"volume":884,"transactions":9,"vwap":637},"2026-05-14",-1.02,235500,{"date":886,"open":822,"high":727,"low":644,"close":727,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":727},"2026-05-13",0.15,1.42,318100,{"date":891,"open":892,"high":761,"low":893,"close":894,"change":169,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-12",10.18,10.14,10.59,4.13,532000,{"date":898,"open":57,"high":637,"low":806,"close":801,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":801},"2026-05-11",-0.36,-3.42,223300,{"date":903,"open":904,"high":904,"low":905,"close":57,"change":365,"percent_change":906,"volume":907,"transactions":9,"vwap":57},"2026-05-08",10.97,10.51,-2.95,281100,{"date":909,"open":761,"high":847,"low":57,"close":851,"change":64,"percent_change":910,"volume":911,"transactions":9,"vwap":851},"2026-05-07",3.93,401500,{"date":913,"open":847,"high":914,"low":915,"close":501,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":501},"2026-05-06",11.32,9.8,-1.43,-12.05,857100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":246,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-05",11.67,11.93,11.63,11.87,1.89,139500,{"date":928,"open":929,"high":930,"low":931,"close":685,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":685},"2026-05-04",11.76,11.91,11.6,-0.17,-1.44,111500,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":380,"percent_change":510,"volume":940,"transactions":9,"vwap":939},"2026-05-01",11.92,11.95,11.82,91500,{"date":942,"open":929,"high":943,"low":944,"close":943,"change":70,"percent_change":169,"volume":945,"transactions":9,"vwap":943},"2026-04-30",11.9,11.74,85500,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-29",12.18,11.81,11.85,-0.4,-3.27,116900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":586,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-28",12.17,12.3,12.11,12.25,1.07,216000,{"date":963,"open":964,"high":965,"low":922,"close":966,"change":455,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-27",11.97,12.2,12.12,0.83,168100,{"date":970,"open":924,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-24",12.07,11.86,12.02,0.08,0.67,171000,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-23",11.68,11.94,0.26,2.23,91800,{"date":985,"open":972,"high":972,"low":979,"close":979,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-04-22",-0.18,-1.52,113900,{"date":990,"open":930,"high":991,"low":992,"close":972,"change":466,"percent_change":993,"volume":994,"transactions":9,"vwap":972},"2026-04-21",11.96,11.8,-0.59,84400,{"date":996,"open":930,"high":958,"low":930,"close":922,"change":245,"percent_change":695,"volume":997,"transactions":9,"vwap":922},"2026-04-20",211200,{"date":999,"open":1000,"high":938,"low":1001,"close":930,"change":104,"percent_change":1002,"volume":1003,"transactions":9,"vwap":930},"2026-04-17",11.88,11.84,0.93,167500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":992,"change":371,"percent_change":1009,"volume":1010,"transactions":9,"vwap":992},"2026-04-16",11.71,11.89,11.69,0.6,184000,{"date":1012,"open":979,"high":1013,"low":692,"close":709,"change":104,"percent_change":1014,"volume":1015,"transactions":9,"vwap":709},"2026-04-15",11.77,0.95,362500,{"date":1017,"open":691,"high":685,"low":691,"close":1018,"change":341,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-14",11.62,1.22,132000,{"date":1022,"open":691,"high":1018,"low":1023,"close":700,"change":255,"percent_change":1024,"volume":1025,"transactions":9,"vwap":700},"2026-04-13",11.45,0.09,126800,{"date":1027,"open":1028,"high":929,"low":1029,"close":691,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":691},"2026-04-10",11.7,11.37,-0.26,-2.22,112200,{"date":1034,"open":716,"high":1035,"low":716,"close":709,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":709},"2026-04-09",11.79,0.25,2.18,211800,{"date":1040,"open":693,"high":1041,"low":1029,"close":700,"change":246,"percent_change":124,"volume":1042,"transactions":9,"vwap":700},"2026-04-08",11.53,192100,{"date":1044,"open":566,"high":914,"low":520,"close":1045,"change":887,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-07",11.26,1.35,183300,{"date":1049,"open":520,"high":665,"low":539,"close":528,"change":341,"percent_change":1050,"volume":1051,"transactions":9,"vwap":528},"2026-04-06",1.28,147900,{"date":1053,"open":851,"high":566,"low":784,"close":904,"change":195,"percent_change":986,"volume":1054,"transactions":9,"vwap":904},"2026-04-02",139000,{"date":1056,"open":1057,"high":508,"low":517,"close":745,"change":1030,"percent_change":1058,"volume":1059,"transactions":9,"vwap":745},"2026-04-01",11.22,-2.31,124400,{"date":1061,"open":1062,"high":1062,"low":658,"close":1063,"change":426,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-31",11.39,11.25,-0.53,117000,{"date":1067,"open":667,"high":710,"low":677,"close":666,"change":155,"percent_change":1068,"volume":1069,"transactions":9,"vwap":666},"2026-03-30",1.62,84600,{"date":1071,"open":1072,"high":1072,"low":722,"close":677,"change":899,"percent_change":1073,"volume":1074,"transactions":9,"vwap":677},"2026-03-27",11.42,-3.13,122600,{"date":1076,"open":1029,"high":1077,"low":1078,"close":676,"change":974,"percent_change":1079,"volume":1080,"transactions":9,"vwap":676},"2026-03-26",11.51,11.34,0.7,101700,{"date":1082,"open":716,"high":1023,"low":1083,"close":716,"change":104,"percent_change":1084,"volume":1085,"transactions":9,"vwap":716},"2026-03-25",11.36,0.97,145900,{"date":1087,"open":1078,"high":708,"low":1088,"close":63,"change":426,"percent_change":1064,"volume":1089,"transactions":9,"vwap":63},"2026-03-24",11.28,137000,{"date":1091,"open":1063,"high":691,"low":667,"close":1083,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-03-23",0.3,2.71,152300,{"date":1096,"open":726,"high":1088,"low":1097,"close":870,"change":333,"percent_change":333,"volume":1098,"transactions":9,"vwap":870},"2026-03-20",11.02,271500,{"date":1100,"open":508,"high":869,"low":870,"close":870,"change":315,"percent_change":1101,"volume":1102,"transactions":9,"vwap":870},"2026-03-19",-1.86,123800,{"date":1104,"open":1083,"high":1062,"low":726,"close":869,"change":1105,"percent_change":484,"volume":1106,"transactions":9,"vwap":869},"2026-03-18",-0.15,183700,{"date":1108,"open":1029,"high":931,"low":1029,"close":1072,"change":306,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1072},"2026-03-17",0.53,119100,{"date":1112,"open":1083,"high":700,"low":1113,"close":1083,"change":70,"percent_change":278,"volume":1114,"transactions":9,"vwap":1083},"2026-03-16",11.23,122100,{"date":1116,"open":914,"high":716,"low":1117,"close":666,"change":255,"percent_change":1024,"volume":1118,"transactions":9,"vwap":666},"2026-03-13",11.19,110900,{"date":1120,"open":847,"high":693,"low":847,"close":63,"change":403,"percent_change":1121,"volume":1122,"transactions":9,"vwap":63},"2026-03-12",1.44,171600,{"date":1124,"open":694,"high":1041,"low":1125,"close":1126,"change":228,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-11",11.12,11.14,-3.8,238100,{"date":1130,"open":1131,"high":979,"low":1131,"close":701,"change":974,"percent_change":1079,"volume":1132,"transactions":9,"vwap":701},"2026-03-10",11.5,284700,{"date":1134,"open":711,"high":931,"low":665,"close":1131,"change":483,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1131},"2026-03-09",-1.12,210300,{"date":1138,"open":1139,"high":921,"low":716,"close":923,"change":333,"percent_change":333,"volume":1140,"transactions":9,"vwap":923},"2026-03-06",11.55,302800,{"date":1142,"open":692,"high":1008,"low":1131,"close":923,"change":728,"percent_change":558,"volume":1143,"transactions":9,"vwap":923},"2026-03-05",327700,{"date":1145,"open":1146,"high":1147,"low":693,"close":979,"change":974,"percent_change":1148,"volume":1149,"transactions":9,"vwap":979},"2026-03-04",11.66,11.72,0.69,248400,{"date":1151,"open":716,"high":1008,"low":914,"close":931,"change":306,"percent_change":1152,"volume":1153,"transactions":9,"vwap":931},"2026-03-03",0.52,299900,{"date":1155,"open":700,"high":687,"low":914,"close":711,"change":887,"percent_change":1156,"volume":1157,"transactions":9,"vwap":711},"2026-03-02",1.32,303300,{"date":1159,"open":1088,"high":1160,"low":722,"close":1062,"change":164,"percent_change":981,"volume":1161,"transactions":9,"vwap":1062},"2026-02-27",11.43,295500,{"date":1163,"open":63,"high":687,"low":722,"close":1083,"change":1024,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1083},"2026-02-26",0.8,400900,{"date":1167,"open":678,"high":1078,"low":841,"close":869,"change":246,"percent_change":1168,"volume":1169,"transactions":9,"vwap":869},"2026-02-25",1.99,422100,{"date":1171,"open":853,"high":746,"low":1172,"close":568,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":568},"2026-02-24",10.67,0.36,3.37,720500,{"date":1177,"open":858,"high":1126,"low":836,"close":853,"change":93,"percent_change":1178,"volume":1179,"transactions":9,"vwap":853},"2026-02-23",-1.84,436400,{"date":1181,"open":1182,"high":684,"low":584,"close":519,"change":416,"percent_change":185,"volume":1183,"transactions":9,"vwap":519},"2026-02-20",11.29,558800,{"date":1185,"open":852,"high":710,"low":519,"close":677,"change":1186,"percent_change":78,"volume":1187,"transactions":9,"vwap":677},"2026-02-19",0.12,476400,{"date":1189,"open":1088,"high":1088,"low":671,"close":847,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":847},"2026-02-18",-0.28,-2.48,285600,{"date":1194,"open":1125,"high":1023,"low":745,"close":1182,"change":772,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1182},"2026-02-17",1.8,436600,{"date":1198,"open":722,"high":677,"low":733,"close":566,"change":245,"percent_change":155,"volume":1199,"transactions":9,"vwap":566},"2026-02-13",219300,{"date":1201,"open":722,"high":726,"low":1202,"close":864,"change":255,"percent_change":1024,"volume":1203,"transactions":9,"vwap":864},"2026-02-12",11,291700,{"date":1205,"open":726,"high":1206,"low":671,"close":870,"change":380,"percent_change":1207,"volume":1208,"transactions":9,"vwap":870},"2026-02-11",11.21,-0.72,196600,{"date":1210,"open":1202,"high":1113,"low":1202,"close":1126,"change":403,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1126},"2026-02-10",1.46,229400,{"date":1214,"open":710,"high":710,"low":539,"close":517,"change":119,"percent_change":1215,"volume":1216,"transactions":9,"vwap":517},"2026-02-09",-2.92,204900,{"date":1218,"open":869,"high":693,"low":1045,"close":666,"change":306,"percent_change":1109,"volume":1219,"transactions":9,"vwap":666},"2026-02-06",246300,{"date":1221,"open":1126,"high":1029,"low":1125,"close":1063,"change":371,"percent_change":435,"volume":1222,"transactions":9,"vwap":1063},"2026-02-05",286200,{"date":1224,"open":1125,"high":869,"low":1125,"close":678,"change":104,"percent_change":129,"volume":1225,"transactions":9,"vwap":678},"2026-02-04",434700,{"date":1227,"open":1206,"high":1078,"low":847,"close":864,"change":1105,"percent_change":1228,"volume":1229,"transactions":9,"vwap":864},"2026-02-03",-1.34,276400,{"date":1231,"open":870,"high":1088,"low":870,"close":1057,"change":695,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1057},"2026-02-02",1.54,212600,{"date":1235,"open":904,"high":528,"low":539,"close":568,"change":974,"percent_change":1236,"volume":1237,"transactions":9,"vwap":568},"2026-01-30",0.73,304900,{"date":1239,"open":1240,"high":1241,"low":733,"close":904,"change":403,"percent_change":1242,"volume":1243,"transactions":9,"vwap":904},"2026-01-29",10.9,11.04,1.48,217300,{"date":1245,"open":851,"high":671,"low":846,"close":750,"change":227,"percent_change":1246,"volume":1247,"transactions":9,"vwap":750},"2026-01-28",-0.37,192700,{"date":1249,"open":1202,"high":1202,"low":846,"close":851,"change":986,"percent_change":1250,"volume":1251,"transactions":9,"vwap":851},"2026-01-27",-1.63,154000,{"date":1253,"open":746,"high":726,"low":539,"close":530,"change":114,"percent_change":1254,"volume":1255,"transactions":9,"vwap":530},"2026-01-26",-0.27,104900,{"date":1257,"open":722,"high":667,"low":539,"close":870,"change":236,"percent_change":1258,"volume":1259,"transactions":9,"vwap":870},"2026-01-23",-0.9,160400,{"date":1261,"open":869,"high":1088,"low":566,"close":726,"change":380,"percent_change":467,"volume":1262,"transactions":9,"vwap":726},"2026-01-22",182600,{"date":1264,"open":722,"high":1083,"low":870,"close":508,"change":18,"percent_change":1265,"volume":1266,"transactions":9,"vwap":508},"2026-01-21",1.9,260300,{"date":1268,"open":566,"high":1057,"low":1097,"close":530,"change":227,"percent_change":899,"volume":1269,"transactions":9,"vwap":530},"2026-01-20",183000,{"date":1271,"open":678,"high":869,"low":847,"close":864,"change":986,"percent_change":1272,"volume":1273,"transactions":9,"vwap":864},"2026-01-16",-1.6,216400,{"date":1275,"open":869,"high":1023,"low":1113,"close":1063,"change":227,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1063},"2026-01-15",-0.35,191700,{"date":1279,"open":870,"high":1078,"low":1240,"close":1182,"change":18,"percent_change":1265,"volume":1280,"transactions":9,"vwap":1182},"2026-01-14",235300,{"date":1282,"open":508,"high":1182,"low":745,"close":746,"change":703,"percent_change":1283,"volume":1284,"transactions":9,"vwap":746},"2026-01-13",-1.69,142800,{"date":1286,"open":869,"high":1078,"low":665,"close":869,"change":227,"percent_change":1276,"volume":1287,"transactions":9,"vwap":869},"2026-01-12",125000,{"date":1289,"open":1008,"high":1028,"low":1113,"close":666,"change":679,"percent_change":1290,"volume":1291,"transactions":9,"vwap":666},"2026-01-09",-3.33,204500,{"date":1293,"open":914,"high":1001,"low":508,"close":1028,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1028},"2026-01-08",0.37,3.27,187200,{"date":1298,"open":658,"high":710,"low":667,"close":710,"change":155,"percent_change":1299,"volume":1284,"transactions":9,"vwap":710},"2026-01-07",1.61,{"date":1301,"open":1078,"high":1160,"low":677,"close":667,"change":1254,"percent_change":1302,"volume":1303,"transactions":9,"vwap":667},"2026-01-06",-2.36,169800,{"date":1305,"open":693,"high":691,"low":1088,"close":1072,"change":51,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1072},"2026-01-05",0.35,203700,{"date":1309,"open":1000,"high":991,"low":666,"close":693,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":693},"2026-01-02",-1.25,-9.9,239900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":371,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-31",12.56,12.82,12.46,12.63,0.56,199400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1315,"change":974,"percent_change":397,"volume":1326,"transactions":9,"vwap":1315},"2025-12-30",12.48,12.69,12.44,147200,{"date":1328,"open":1329,"high":1330,"low":1325,"close":1323,"change":426,"percent_change":824,"volume":1331,"transactions":9,"vwap":1323},"2025-12-29",12.5,12.57,89000,{"date":1333,"open":1334,"high":1335,"low":1317,"close":1336,"change":206,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-26",12.71,12.73,12.54,-1.1,103000,{"date":1340,"open":1334,"high":1341,"low":1342,"close":1343,"change":114,"percent_change":416,"volume":1344,"transactions":9,"vwap":1343},"2025-12-24",12.79,12.6,12.68,45800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1334,"change":932,"percent_change":109,"volume":1350,"transactions":9,"vwap":1334},"2025-12-23",12.85,12.94,12.51,79900,{"date":1352,"open":1353,"high":1354,"low":1343,"close":1355,"change":341,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-22",12.89,12.97,12.88,1.1,101200,{"date":1359,"open":1354,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-12-19",13.04,12.66,12.74,-0.29,-2.23,193400,{"date":1367,"open":1368,"high":175,"low":1334,"close":1369,"change":1036,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-18",12.77,13.03,1.96,159700,{"date":1373,"open":1374,"high":1316,"low":1324,"close":1375,"change":114,"percent_change":324,"volume":1376,"transactions":9,"vwap":1375},"2025-12-17",12.8,12.78,139300,{"date":1378,"open":1379,"high":1379,"low":1334,"close":1380,"change":271,"percent_change":380,"volume":1381,"transactions":9,"vwap":1380},"2025-12-16",12.87,12.81,115100,{"date":1383,"open":1335,"high":1379,"low":1324,"close":1316,"change":887,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1316},"2025-12-15",1.18,168300,{"date":1387,"open":1388,"high":1334,"low":1389,"close":1388,"change":245,"percent_change":403,"volume":1390,"transactions":9,"vwap":1388},"2025-12-12",12.67,12.52,96900,{"date":1392,"open":1393,"high":1324,"low":1394,"close":1395,"change":64,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-11",12.29,12.28,12.65,3.35,173600,{"date":1399,"open":956,"high":1400,"low":1401,"close":1402,"change":70,"percent_change":64,"volume":1403,"transactions":9,"vwap":1402},"2025-12-10",12.41,12.05,12.24,211000,{"date":1405,"open":937,"high":965,"low":937,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-12-09",12.19,0.27,2.27,110600,{"date":1411,"open":1412,"high":1412,"low":930,"close":937,"change":703,"percent_change":1413,"volume":1414,"transactions":9,"vwap":937},"2025-12-08",12.1,-1.57,111900,{"date":1416,"open":948,"high":965,"low":1417,"close":958,"change":672,"percent_change":1418,"volume":1419,"transactions":9,"vwap":958},"2025-12-05",12.04,-0.74,94200,{"date":1421,"open":1402,"high":957,"low":1422,"close":965,"change":380,"percent_change":1423,"volume":1424,"transactions":9,"vwap":965},"2025-12-04",12.14,-0.65,87300,{"date":1426,"open":1427,"high":1393,"low":1428,"close":1394,"change":155,"percent_change":342,"volume":1429,"transactions":9,"vwap":1394},"2025-12-03",12.09,12.03,85100,{"date":1431,"open":1317,"high":1432,"low":973,"close":1412,"change":1407,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1412},"2025-12-02",12.47,2.28,127300,{"date":1436,"open":1001,"high":1437,"low":1438,"close":1439,"change":621,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-01",11.99,11.78,11.83,-1,99300,{"date":1443,"open":964,"high":1437,"low":943,"close":938,"change":728,"percent_change":1444,"volume":1445,"transactions":9,"vwap":938},"2025-11-28",-0.42,30500,{"date":1447,"open":943,"high":971,"low":1439,"close":1448,"change":70,"percent_change":169,"volume":1449,"transactions":9,"vwap":1448},"2025-11-26",12,102600,{"date":1451,"open":1439,"high":1448,"low":1035,"close":938,"change":455,"percent_change":1452,"volume":1453,"transactions":9,"vwap":938},"2025-11-25",0.84,102800,{"date":1455,"open":1147,"high":1000,"low":1131,"close":950,"change":887,"percent_change":1050,"volume":1456,"transactions":9,"vwap":950},"2025-11-24",125900,{"date":1458,"open":1063,"high":1001,"low":1113,"close":1028,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1028},"2025-11-21",0.47,4.19,267400,{"date":1463,"open":686,"high":686,"low":678,"close":1113,"change":621,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1113},"2025-11-20",-1.06,135300,{"date":1467,"open":692,"high":1008,"low":702,"close":702,"change":1363,"percent_change":1468,"volume":1469,"transactions":9,"vwap":702},"2025-11-19",-2.49,191400,{"date":1471,"open":1146,"high":1438,"low":687,"close":1472,"change":195,"percent_change":932,"volume":1473,"transactions":9,"vwap":1472},"2025-11-18",11.64,116400,{"date":1475,"open":944,"high":937,"low":1476,"close":1146,"change":195,"percent_change":932,"volume":1477,"transactions":9,"vwap":1146},"2025-11-17",11.61,145700,{"date":1479,"open":980,"high":980,"low":685,"close":979,"change":1254,"percent_change":1480,"volume":1481,"transactions":9,"vwap":979},"2025-11-14",-2.26,109900,{"date":1483,"open":973,"high":1428,"low":1439,"close":938,"change":672,"percent_change":1484,"volume":1485,"transactions":9,"vwap":938},"2025-11-13",-0.75,144900,{"date":1487,"open":973,"high":1488,"low":938,"close":1417,"change":333,"percent_change":333,"volume":1489,"transactions":9,"vwap":1417},"2025-11-12",12.16,122800,{"date":1491,"open":1492,"high":958,"low":930,"close":1417,"change":371,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1417},"2025-11-11",11.98,0.58,156900,{"date":1496,"open":966,"high":966,"low":685,"close":964,"change":932,"percent_change":1497,"volume":1498,"transactions":9,"vwap":964},"2025-11-10",-1.4,196200,{"date":1500,"open":965,"high":1501,"low":971,"close":1422,"change":728,"percent_change":444,"volume":1502,"transactions":9,"vwap":1422},"2025-11-07",12.36,181200,{"date":1504,"open":1329,"high":1362,"low":1437,"close":1406,"change":315,"percent_change":1283,"volume":1505,"transactions":9,"vwap":1406},"2025-11-06",234300,{"date":1507,"open":1428,"high":1400,"low":938,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-05",12.4,0.34,2.82,167100,{"date":1513,"open":944,"high":1422,"low":1147,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-04",12.06,0.32,2.73,183900,{"date":1519,"open":1013,"high":922,"low":687,"close":944,"change":236,"percent_change":381,"volume":1520,"transactions":9,"vwap":944},"2025-11-03",237000,{"date":1522,"open":709,"high":972,"low":1131,"close":1001,"change":104,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1001},"2025-10-31",0.94,247900,{"date":1526,"open":1439,"high":1514,"low":709,"close":709,"change":986,"percent_change":1527,"volume":1528,"transactions":9,"vwap":709},"2025-10-30",-1.51,162300,{"date":1530,"open":684,"high":937,"low":684,"close":930,"change":717,"percent_change":1531,"volume":1532,"transactions":9,"vwap":930},"2025-10-29",2.41,214800,{"date":1534,"open":1439,"high":972,"low":923,"close":923,"change":932,"percent_change":933,"volume":1535,"transactions":9,"vwap":923},"2025-10-28",153800,{"date":1537,"open":930,"high":1538,"low":921,"close":992,"change":672,"percent_change":1539,"volume":1540,"transactions":9,"vwap":992},"2025-10-27",12.01,-0.76,144200,{"date":1542,"open":924,"high":930,"low":1013,"close":1007,"change":245,"percent_change":695,"volume":1543,"transactions":9,"vwap":1007},"2025-10-24",108600,{"date":1545,"open":980,"high":1492,"low":929,"close":924,"change":426,"percent_change":1546,"volume":1547,"transactions":9,"vwap":924},"2025-10-23",-0.5,105100,{"date":1549,"open":972,"high":980,"low":1013,"close":922,"change":371,"percent_change":630,"volume":1550,"transactions":9,"vwap":922},"2025-10-22",84900,{"date":1552,"open":1035,"high":930,"low":1146,"close":972,"change":164,"percent_change":1036,"volume":1553,"transactions":9,"vwap":972},"2025-10-21",77400,{"date":1555,"open":949,"high":924,"low":685,"close":1439,"change":51,"percent_change":1509,"volume":1556,"transactions":9,"vwap":1439},"2025-10-20",103900,{"date":1558,"open":1146,"high":1000,"low":684,"close":1035,"change":341,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1035},"2025-10-17",1.2,166700,{"date":1562,"open":956,"high":956,"low":1476,"close":685,"change":824,"percent_change":1563,"volume":1564,"transactions":9,"vwap":685},"2025-10-16",-3.96,273100,{"date":1566,"open":1567,"high":1567,"low":943,"close":1568,"change":932,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-10-15",12.31,12.13,-1.38,215800,{"date":1572,"open":938,"high":1573,"low":924,"close":957,"change":44,"percent_change":1574,"volume":1575,"transactions":9,"vwap":957},"2025-10-14",12.37,2.59,106600,{"date":1577,"open":1000,"high":1437,"low":921,"close":1437,"change":695,"percent_change":1121,"volume":1578,"transactions":9,"vwap":1437},"2025-10-13",169200,{"date":1580,"open":1401,"high":1412,"low":944,"close":939,"change":324,"percent_change":1581,"volume":1582,"transactions":9,"vwap":939},"2025-10-10",-1.91,186900,{"date":1584,"open":1501,"high":1501,"low":1000,"close":1401,"change":611,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1401},"2025-10-09",-2.03,119000,{"date":1588,"open":1488,"high":1400,"low":1488,"close":957,"change":36,"percent_change":1589,"volume":1590,"transactions":9,"vwap":957},"2025-10-08",1.57,103800,{"date":1592,"open":992,"high":956,"low":1593,"close":958,"change":981,"percent_change":757,"volume":1594,"transactions":9,"vwap":958},"2025-10-07",11.75,188100,{"date":1596,"open":709,"high":943,"low":1006,"close":950,"change":36,"percent_change":1597,"volume":1598,"transactions":9,"vwap":950},"2025-10-06",1.63,134700,{"date":1600,"open":716,"high":1028,"low":702,"close":1146,"change":1036,"percent_change":757,"volume":1601,"transactions":9,"vwap":1146},"2025-10-03",126400,{"date":1603,"open":667,"high":1160,"low":1241,"close":716,"change":981,"percent_change":1604,"volume":1605,"transactions":9,"vwap":716},"2025-10-02",2.33,309800,{"date":1607,"open":710,"high":686,"low":1126,"close":667,"change":416,"percent_change":1608,"volume":1609,"transactions":9,"vwap":667},"2025-10-01",-2.11,153300,{"date":1611,"open":1063,"high":708,"low":1117,"close":1062,"change":586,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1062},"2025-09-30",1.15,87800,{"date":1615,"open":701,"high":692,"low":1063,"close":1045,"change":365,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1045},"2025-09-29",-2.76,102700,{"date":1619,"open":1083,"high":931,"low":914,"close":701,"change":981,"percent_change":1620,"volume":1621,"transactions":9,"vwap":701},"2025-09-26",2.3,105400,{"date":1623,"open":63,"high":702,"low":870,"close":914,"change":245,"percent_change":155,"volume":1020,"transactions":9,"vwap":914},"2025-09-25",{"date":1625,"open":1117,"high":1078,"low":658,"close":63,"change":341,"percent_change":1626,"volume":1627,"transactions":9,"vwap":63},"2025-09-24",1.25,133400,{"date":1629,"open":700,"high":700,"low":667,"close":726,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":726},"2025-09-23",-0.3,-2.62,122000,{"date":1634,"open":1117,"high":1139,"low":658,"close":686,"change":981,"percent_change":19,"volume":1635,"transactions":9,"vwap":686},"2025-09-22",188600,{"date":1637,"open":665,"high":63,"low":1125,"close":665,"change":306,"percent_change":1638,"volume":1639,"transactions":9,"vwap":665},"2025-09-19",0.54,353000,{"date":1641,"open":1125,"high":1063,"low":530,"close":1126,"change":255,"percent_change":1024,"volume":1642,"transactions":9,"vwap":1126},"2025-09-18",170200,{"date":1644,"open":1645,"high":869,"low":1645,"close":677,"change":756,"percent_change":1646,"volume":1647,"transactions":9,"vwap":677},"2025-09-17",10.93,2.11,254200,{"date":1649,"open":851,"high":500,"low":1650,"close":1240,"change":255,"percent_change":1024,"volume":1651,"transactions":9,"vwap":1240},"2025-09-16",10.71,145100,{"date":1653,"open":568,"high":658,"low":659,"close":519,"change":206,"percent_change":1654,"volume":1655,"transactions":9,"vwap":519},"2025-09-15",-1.27,166200,{"date":1657,"open":568,"high":566,"low":500,"close":530,"change":114,"percent_change":1254,"volume":1658,"transactions":9,"vwap":530},"2025-09-12",93700,{"date":1660,"open":499,"high":870,"low":499,"close":870,"change":717,"percent_change":1661,"volume":1662,"transactions":9,"vwap":870},"2025-09-11",2.6,104800,{"date":1664,"open":1241,"high":1088,"low":499,"close":846,"change":1190,"percent_change":1665,"volume":1543,"transactions":9,"vwap":846},"2025-09-10",-2.53,{"date":1667,"open":708,"high":708,"low":517,"close":870,"change":315,"percent_change":1101,"volume":1651,"transactions":9,"vwap":870},"2025-09-09",{"date":1669,"open":1083,"high":1131,"low":678,"close":869,"change":236,"percent_change":1670,"volume":1671,"transactions":9,"vwap":869},"2025-09-08",-0.88,144500,{"date":1673,"open":1028,"high":939,"low":702,"close":1029,"change":1363,"percent_change":1468,"volume":1674,"transactions":9,"vwap":1029},"2025-09-05",168500,{"date":1676,"open":658,"high":921,"low":658,"close":1146,"change":603,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1146},"2025-09-04",4.48,270800,{"date":1680,"open":1088,"high":693,"low":746,"close":726,"change":932,"percent_change":1681,"volume":1682,"transactions":9,"vwap":726},"2025-09-03",-1.5,111000,{"date":1684,"open":1202,"high":693,"low":1202,"close":710,"change":717,"percent_change":1685,"volume":1686,"transactions":9,"vwap":710},"2025-09-02",2.53,257200,{"date":1688,"open":519,"high":566,"low":659,"close":568,"change":155,"percent_change":1689,"volume":1690,"transactions":9,"vwap":568},"2025-08-29",1.66,214000,{"date":1692,"open":766,"high":539,"low":894,"close":858,"change":695,"percent_change":1693,"volume":798,"transactions":9,"vwap":858},"2025-08-28",1.59,{"date":1695,"open":575,"high":727,"low":575,"close":766,"change":18,"percent_change":1696,"volume":1697,"transactions":9,"vwap":766},"2025-08-27",2,152000,{"date":1699,"open":777,"high":1700,"low":584,"close":755,"change":271,"percent_change":236,"volume":1701,"transactions":9,"vwap":755},"2025-08-26",10.55,180800,{"date":1703,"open":659,"high":659,"low":1704,"close":540,"change":1246,"percent_change":1705,"volume":1706,"transactions":9,"vwap":540},"2025-08-25",10.38,-3.4,140600,{"date":1708,"open":1645,"high":1202,"low":851,"close":858,"change":114,"percent_change":1190,"volume":1709,"transactions":9,"vwap":858},"2025-08-22",192000,{"date":1711,"open":904,"high":665,"low":858,"close":1240,"change":483,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1240},"2025-08-21",-1.18,171700,{"date":1715,"open":520,"high":1057,"low":519,"close":530,"change":1186,"percent_change":1356,"volume":1716,"transactions":9,"vwap":530},"2025-08-20",308000,{"date":1718,"open":784,"high":539,"low":784,"close":852,"change":1036,"percent_change":1719,"volume":1502,"transactions":9,"vwap":852},"2025-08-19",2.35,{"date":1721,"open":527,"high":539,"low":637,"close":550,"change":1030,"percent_change":1722,"volume":1723,"transactions":9,"vwap":550},"2025-08-18",-2.38,99400,{"date":1725,"open":1125,"high":1125,"low":519,"close":500,"change":1105,"percent_change":1726,"volume":1727,"transactions":9,"vwap":500},"2025-08-15",-1.36,245000,{"date":1729,"open":651,"high":1125,"low":659,"close":864,"change":36,"percent_change":569,"volume":1730,"transactions":9,"vwap":864},"2025-08-14",195200,{"date":1732,"open":499,"high":1240,"low":843,"close":527,"change":36,"percent_change":1733,"volume":1734,"transactions":9,"vwap":527},"2025-08-13",1.78,185200,{"date":1736,"open":1737,"high":651,"low":618,"close":853,"change":728,"percent_change":1738,"volume":1739,"transactions":9,"vwap":853},"2025-08-12",10.75,-0.47,164500,{"date":1741,"open":1742,"high":740,"low":1743,"close":727,"change":603,"percent_change":1744,"volume":1745,"transactions":9,"vwap":727},"2025-08-11",10.24,10.01,4.88,254600,{"date":1747,"open":727,"high":841,"low":801,"close":1742,"change":1738,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1742},"2025-08-08",-4.39,348700,{"date":1751,"open":549,"high":1240,"low":1752,"close":1650,"change":1109,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1650},"2025-08-07",10.02,5.21,669700,{"date":1756,"open":1742,"high":778,"low":593,"close":892,"change":380,"percent_change":1757,"volume":1758,"transactions":9,"vwap":892},"2025-08-06",-0.78,386100,{"date":1760,"open":779,"high":762,"low":627,"close":796,"change":271,"percent_change":236,"volume":1761,"transactions":9,"vwap":796},"2025-08-05",111400,{"date":1763,"open":893,"high":509,"low":893,"close":1764,"change":341,"percent_change":1765,"volume":1682,"transactions":9,"vwap":1764},"2025-08-04",10.27,1.38,{"date":1767,"open":778,"high":779,"low":1768,"close":653,"change":1190,"percent_change":1769,"volume":1770,"transactions":9,"vwap":653},"2025-08-01",9.97,-2.69,226300,{"date":1772,"open":509,"high":57,"low":509,"close":575,"change":306,"percent_change":1493,"volume":1773,"transactions":9,"vwap":575},"2025-07-31",178200,{"date":1775,"open":755,"high":823,"low":584,"close":1776,"change":206,"percent_change":1777,"volume":983,"transactions":9,"vwap":1776},"2025-07-30",10.35,-1.33,{"date":1779,"open":540,"high":878,"low":557,"close":755,"change":371,"percent_change":975,"volume":1780,"transactions":9,"vwap":755},"2025-07-29",110200,{"date":1782,"open":878,"high":878,"low":585,"close":762,"change":315,"percent_change":1783,"volume":1784,"transactions":9,"vwap":762},"2025-07-28",-1.98,127800,{"date":1786,"open":1172,"high":733,"low":761,"close":637,"change":114,"percent_change":1190,"volume":1697,"transactions":9,"vwap":637},"2025-07-25",{"date":1788,"open":1240,"high":1240,"low":771,"close":550,"change":611,"percent_change":1789,"volume":1790,"transactions":9,"vwap":550},"2025-07-24",-2.29,142200,{"date":1792,"open":1645,"high":1645,"low":853,"close":852,"change":245,"percent_change":155,"volume":1793,"transactions":9,"vwap":852},"2025-07-23",137500,{"date":1795,"open":766,"high":904,"low":1172,"close":519,"change":756,"percent_change":1796,"volume":1797,"transactions":9,"vwap":519},"2025-07-22",2.16,114000,{"date":1799,"open":565,"high":733,"low":550,"close":550,"change":206,"percent_change":1800,"volume":1801,"transactions":9,"vwap":550},"2025-07-21",-1.3,93300,{"date":1803,"open":671,"high":671,"low":841,"close":565,"change":236,"percent_change":1804,"volume":1805,"transactions":9,"vwap":565},"2025-07-18",-0.92,109700,{"date":1807,"open":733,"high":520,"low":1650,"close":1240,"change":306,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1240},"2025-07-17",0.55,158700,{"date":1811,"open":565,"high":858,"low":1650,"close":651,"change":974,"percent_change":372,"volume":1812,"transactions":9,"vwap":651},"2025-07-16",107200,{"date":1814,"open":851,"high":520,"low":1650,"close":740,"change":728,"percent_change":854,"volume":1815,"transactions":9,"vwap":740},"2025-07-15",215000,{"date":1817,"open":538,"high":527,"low":550,"close":750,"change":51,"percent_change":1294,"volume":1818,"transactions":9,"vwap":750},"2025-07-14",164700,{"date":1820,"open":576,"high":745,"low":1737,"close":499,"change":672,"percent_change":1821,"volume":1822,"transactions":9,"vwap":499},"2025-07-11",-0.83,157500,{"date":1824,"open":904,"high":517,"low":651,"close":576,"change":206,"percent_change":1654,"volume":1825,"transactions":9,"vwap":576},"2025-07-10",149000,{"date":1827,"open":568,"high":568,"low":500,"close":1202,"change":227,"percent_change":899,"volume":1828,"transactions":9,"vwap":1202},"2025-07-09",204300,{"date":1830,"open":1202,"high":870,"low":519,"close":1241,"change":455,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1241},"2025-07-08",0.91,190400,{"date":1834,"open":1645,"high":726,"low":519,"close":539,"change":236,"percent_change":1835,"volume":1836,"transactions":9,"vwap":539},"2025-07-07",-0.91,241600,{"date":1838,"open":1240,"high":1125,"low":1240,"close":1241,"change":695,"percent_change":502,"volume":1839,"transactions":9,"vwap":1241},"2025-07-03",177400,{"date":1841,"open":904,"high":904,"low":859,"close":858,"change":483,"percent_change":1712,"volume":1842,"transactions":9,"vwap":858},"2025-07-02",308100,{"date":1844,"open":568,"high":1113,"low":519,"close":1202,"change":621,"percent_change":865,"volume":1845,"transactions":9,"vwap":1202},"2025-07-01",244100,{"date":1847,"open":1737,"high":726,"low":766,"close":1125,"change":350,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1125},"2025-06-30",4.02,266500,{"date":1851,"open":57,"high":740,"low":777,"close":853,"change":586,"percent_change":1852,"volume":1853,"transactions":9,"vwap":853},"2025-06-27",1.23,416200,{"date":1855,"open":637,"high":637,"low":644,"close":771,"change":1186,"percent_change":1612,"volume":1856,"transactions":9,"vwap":771},"2025-06-26",153000,{"date":1858,"open":823,"high":823,"low":779,"close":501,"change":672,"percent_change":1859,"volume":1860,"transactions":9,"vwap":501},"2025-06-25",-0.85,151900,{"date":1862,"open":761,"high":878,"low":575,"close":57,"change":255,"percent_change":455,"volume":1863,"transactions":9,"vwap":57},"2025-06-24",358200,{"date":1865,"open":779,"high":823,"low":509,"close":836,"change":586,"percent_change":1626,"volume":1866,"transactions":9,"vwap":836},"2025-06-23",210700,{"date":1868,"open":1869,"high":1700,"low":1870,"close":828,"change":717,"percent_change":1871,"volume":1872,"transactions":9,"vwap":828},"2025-06-20",10.2,10.16,2.77,420300,{"date":1874,"open":557,"high":540,"low":1875,"close":652,"change":899,"percent_change":1876,"volume":1520,"transactions":9,"vwap":652},"2025-06-18",10.1,-3.44,{"date":1878,"open":575,"high":739,"low":644,"close":777,"change":271,"percent_change":236,"volume":1879,"transactions":9,"vwap":777},"2025-06-17",370600,{"date":1881,"open":557,"high":905,"low":1704,"close":822,"change":70,"percent_change":1882,"volume":1883,"transactions":9,"vwap":822},"2025-06-16",0.48,220300,{"date":1885,"open":853,"high":853,"low":828,"close":636,"change":196,"percent_change":1886,"volume":1635,"transactions":9,"vwap":636},"2025-06-13",-2.07,{"date":1888,"open":549,"high":727,"low":784,"close":878,"change":271,"percent_change":672,"volume":1839,"transactions":9,"vwap":878},"2025-06-12",{"date":1890,"open":733,"high":733,"low":859,"close":550,"change":380,"percent_change":1418,"volume":1291,"transactions":9,"vwap":550},"2025-06-11",{"date":1892,"open":733,"high":519,"low":637,"close":727,"change":986,"percent_change":704,"volume":1893,"transactions":9,"vwap":727},"2025-06-10",365100,{"date":1895,"open":500,"high":520,"low":739,"close":500,"change":333,"percent_change":333,"volume":1896,"transactions":9,"vwap":500},"2025-06-09",356100,{"date":1898,"open":530,"high":658,"low":843,"close":500,"change":227,"percent_change":899,"volume":1899,"transactions":9,"vwap":500},"2025-06-06",344800,{"date":1901,"open":530,"high":1072,"low":659,"close":671,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":671},"2025-06-05",-0.79,-6.72,552600,{"date":1906,"open":937,"high":937,"low":1139,"close":1593,"change":315,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1593},"2025-06-04",-1.76,315400,{"date":1910,"open":666,"high":1538,"low":666,"close":991,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":991},"2025-06-03",0.68,6.03,623600,{"date":1915,"open":740,"high":710,"low":1737,"close":1088,"change":1882,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1088},"2025-06-02",4.44,634900,{"date":1919,"open":733,"high":851,"low":843,"close":565,"change":227,"percent_change":1246,"volume":1920,"transactions":9,"vwap":565},"2025-05-30",269400,{"date":1922,"open":841,"high":539,"low":766,"close":651,"change":974,"percent_change":372,"volume":1923,"transactions":9,"vwap":651},"2025-05-29",279500,{"date":1925,"open":841,"high":659,"low":739,"close":740,"change":426,"percent_change":1926,"volume":1927,"transactions":9,"vwap":740},"2025-05-28",-0.55,248800,{"date":1929,"open":520,"high":904,"low":841,"close":733,"change":114,"percent_change":1190,"volume":1930,"transactions":9,"vwap":733},"2025-05-27",100400,{"date":1932,"open":853,"high":1240,"low":853,"close":851,"change":621,"percent_change":237,"volume":1933,"transactions":9,"vwap":851},"2025-05-23",131300,{"date":1935,"open":1645,"high":870,"low":1645,"close":904,"change":426,"percent_change":817,"volume":1936,"transactions":9,"vwap":904},"2025-05-22",258500,{"date":1938,"open":870,"high":667,"low":1240,"close":530,"change":1105,"percent_change":1228,"volume":1939,"transactions":9,"vwap":530},"2025-05-21",221400,{"date":1941,"open":733,"high":1045,"low":878,"close":678,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":678},"2025-05-20",0.46,4.29,361800,{"date":1946,"open":671,"high":870,"low":823,"close":843,"change":660,"percent_change":1947,"volume":1948,"transactions":9,"vwap":843},"2025-05-19",-3.07,222200,{"date":1950,"open":904,"high":722,"low":823,"close":870,"change":306,"percent_change":1808,"volume":1951,"transactions":9,"vwap":870},"2025-05-16",438200,{"date":1953,"open":568,"high":726,"low":1645,"close":1202,"change":271,"percent_change":672,"volume":1954,"transactions":9,"vwap":1202},"2025-05-15",158200,{"date":1956,"open":667,"high":665,"low":576,"close":847,"change":1957,"percent_change":916,"volume":1958,"transactions":9,"vwap":847},"2025-05-14",-0.16,220100,{"date":1960,"open":1113,"high":1078,"low":1126,"close":658,"change":51,"percent_change":1173,"volume":1961,"transactions":9,"vwap":658},"2025-05-13",199500,{"date":1963,"open":710,"high":693,"low":576,"close":677,"change":114,"percent_change":1254,"volume":1964,"transactions":9,"vwap":677},"2025-05-12",308700,{"date":1966,"open":1125,"high":1131,"low":829,"close":726,"change":1539,"percent_change":1967,"volume":1968,"transactions":9,"vwap":726},"2025-05-09",-6.38,434100,{"date":1970,"open":923,"high":964,"low":691,"close":937,"change":595,"percent_change":1971,"volume":1972,"transactions":9,"vwap":937},"2025-05-08",2.49,160100,{"date":1974,"open":1147,"high":929,"low":691,"close":923,"change":306,"percent_change":1152,"volume":1975,"transactions":9,"vwap":923},"2025-05-07",95800,{"date":1977,"open":931,"high":1008,"low":700,"close":687,"change":236,"percent_change":780,"volume":1553,"transactions":9,"vwap":687},"2025-05-06",{"date":1979,"open":923,"high":929,"low":702,"close":921,"change":195,"percent_change":932,"volume":1357,"transactions":9,"vwap":921},"2025-05-05",{"date":1981,"open":700,"high":1147,"low":702,"close":1008,"change":1173,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1008},"2025-05-02",3.18,105300,{"date":1985,"open":1072,"high":1072,"low":1117,"close":710,"change":236,"percent_change":1986,"volume":1987,"transactions":9,"vwap":710},"2025-05-01",-0.87,95200,{"date":1989,"open":1131,"high":1472,"low":869,"close":1160,"change":1957,"percent_change":1569,"volume":1990,"transactions":9,"vwap":1160},"2025-04-30",142000,{"date":1992,"open":700,"high":931,"low":1088,"close":692,"change":974,"percent_change":1079,"volume":1993,"transactions":9,"vwap":692},"2025-04-29",108900,{"date":1995,"open":1117,"high":1041,"low":658,"close":1077,"change":216,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1077},"2025-04-28",2.95,136200,{"date":1999,"open":528,"high":1057,"low":1202,"close":678,"change":51,"percent_change":1173,"volume":1586,"transactions":9,"vwap":678},"2025-04-25",{"date":2001,"open":658,"high":1206,"low":530,"close":1126,"change":195,"percent_change":986,"volume":2002,"transactions":9,"vwap":1126},"2025-04-24",84100,{"date":2004,"open":1117,"high":710,"low":520,"close":726,"change":195,"percent_change":986,"volume":1505,"transactions":9,"vwap":726},"2025-04-23",{"date":2006,"open":1097,"high":665,"low":520,"close":678,"change":595,"percent_change":2007,"volume":2008,"transactions":9,"vwap":678},"2025-04-22",2.66,158900,{"date":180,"open":568,"high":1113,"low":740,"close":519,"change":1957,"percent_change":2010,"volume":1102,"transactions":9,"vwap":519},-1.45]