[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADSE":3,"homepage-market-summary":28,"stock-historical-ADSE":170},{"ticker":4,"date":5,"profile":6,"quote":13},"ADSE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"ADS-TEC ENERGY PLC Ordinary Shares","Nasdaq",null,"Common Stock","ADS-TEC Energy PLC produces, develops, and markets battery-buffered EV charging systems infrastructure, battery storage systems, and cloud-based services that enable the customer to control and manage the system. The company generates revenue mainly through the sale of its products, services, and Big-LinX. Geographically, it derives a majority of its revenue from Germany.","302",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.45,10.82,10.185,11,-0.55,-5,13758.731367,402,10.4133,16.35,1.905,54742.06601142918,59.2,1398,{"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":14,"start_date":180,"end_date":5},14.13,7.89,42809,15625408.283978,-16.4,"2025-04-21",[182,183,191,198,209,220,229,240,251,262,272,281,290,300,309,318,327,336,345,354,359,367,376,386,392,399,404,412,421,430,440,447,454,461,468,477,483,492,499,509,517,525,534,542,551,558,566,571,578,586,592,599,606,611,615,618,623,632,638,644,650,655,662,670,678,686,691,698,701,708,713,719,725,728,732,736,739,745,749,754,757,762,766,771,776,781,784,789,794,798,802,804,808,813,816,820,828,835,843,848,852,855,860,865,869,873,878,882,886,891,899,904,907,909,911,916,922,925,931,937,942,945,949,954,960,965,971,975,979,983,989,994,997,1001,1008,1011,1015,1019,1026,1033,1039,1044,1051,1055,1060,1064,1067,1070,1074,1081,1086,1092,1096,1100,1106,1111,1117,1122,1124,1127,1132,1137,1143,1148,1151,1158,1161,1167,1172,1179,1185,1191,1195,1200,1208,1215,1220,1226,1230,1233,1239,1244,1248,1252,1256,1261,1265,1270,1275,1282,1289,1292,1296,1301,1308,1312,1318,1323,1328,1331,1335,1340,1345,1349,1353,1360,1368,1372,1376,1380,1384,1388,1393,1397,1401,1406,1411,1417,1422,1429,1434,1439,1444,1447,1453,1461,1467,1474,1479,1485,1490,1495,1502,1506,1512,1517,1523,1528,1533,1537,1541,1546,1550,1557,1562,1567,1572,1576,1581,1586,1590,1595,1600,1603,1607,1611,1616,1621,1625,1631,1640,1648,1656,1662,1669,1676,1684,1689,1696,1700,1706,1712,1717,1724,1730,1736,1739,1743,1747,1750,1754,1759,1763,1769,1773,1776,1780,1784,1787,1794,1800,1803,1806,1810,1816,1823,1828,1833,1837,1841,1844,1848,1851,1853,1860,1864,1868,1873,1876,1881,1885,1888,1892,1897,1902,1908,1912,1918,1924,1929,1935,1942,1946,1951,1958,1963,1967,1972,1975,1980,1986,1990,1993,1997,2005,2011,2016,2021,2024,2029,2034,2041,2043,2047,2050,2053,2057,2065,2071,2076,2083,2086,2092,2097,2102,2109,2114,2121,2128,2131,2134,2142,2147,2151,2156],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":17,"low":186,"close":17,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",10.78,10.385,0,83010.8909,907,10.8261,{"date":192,"open":193,"high":17,"low":14,"close":17,"change":104,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",10.62,1.01,33383.057821,847,10.805,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",10.729,10.94,10.52,10.89,0.08,0.74,17834.41808,661,10.7346,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",10.79,10.92,10.69,10.81,-0.14,-1.28,11625.382995,229,10.7941,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":114,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",10.8,11.085,10.95,-0.27,9686.48366,235,10.9703,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",10.87,11.1999,10.76,10.98,-0.01,-0.09,4952.639642,207,10.9002,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",11.25,11.36,10.93,10.99,-0.24,-2.14,19715.374661,693,11.1121,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",11.41,11.73,11.03,11.23,-0.37,-3.19,10200.148787,362,11.3636,{"date":263,"open":264,"high":265,"low":203,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",11.05,11.8,11.6,0.4,3.57,17565.072719,542,11.4066,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":187,"percent_change":187,"volume":278,"transactions":279,"vwap":280},"2026-09-17",11.02,11.33,11.01,11.2,11369.529603,626,11.1636,{"date":282,"open":283,"high":284,"low":285,"close":277,"change":164,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",11.19,11.35,11.07,0.27,11451.371993,591,11.2193,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",11.1,11.485,11.17,-0.19,-1.67,13543.436627,1295,11.2763,{"date":301,"open":302,"high":303,"low":242,"close":243,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",11.42,11.5,-0.22,-1.9,12016.934683,511,11.3522,{"date":310,"open":284,"high":311,"low":312,"close":313,"change":286,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",11.7999,11.13,11.58,2.39,11928.017864,472,11.4077,{"date":319,"open":320,"high":265,"low":242,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",11.69,11.31,-0.29,-2.5,7128.210713,233,11.4373,{"date":328,"open":329,"high":265,"low":330,"close":266,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",11.62,11.205,0.01,0.09,9074.3643,239,11.5692,{"date":337,"open":243,"high":338,"low":339,"close":340,"change":164,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",11.78,11.08,11.59,0.26,7995.998414,348,11.5111,{"date":346,"open":347,"high":320,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",11.38,11.56,-0.04,-0.34,7236.032356,232,11.5197,{"date":355,"open":356,"high":265,"low":339,"close":266,"change":187,"percent_change":187,"volume":357,"transactions":358,"vwap":348},"2026-09-03",11.7,10182.557526,290,{"date":360,"open":361,"high":362,"low":363,"close":266,"change":187,"percent_change":187,"volume":364,"transactions":365,"vwap":366},"2026-09-02",11.55,11.95,11.12,18044.842721,394,11.6181,{"date":368,"open":369,"high":370,"low":371,"close":266,"change":215,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",11.57,11.99,11.535,-1.19,8314.622249,552,11.631,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",11.27,11.74,11.055,0.44,3.89,70870.753322,869,11.4063,{"date":387,"open":388,"high":302,"low":277,"close":63,"change":187,"percent_change":187,"volume":389,"transactions":390,"vwap":391},"2026-08-28",11.4,49011.908476,617,11.3344,{"date":393,"open":63,"high":284,"low":277,"close":63,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",-0.1,-0.88,39895.301646,588,11.2935,{"date":400,"open":284,"high":388,"low":292,"close":388,"change":187,"percent_change":187,"volume":401,"transactions":402,"vwap":403},"2026-08-26",35409.973858,1588,11.3216,{"date":405,"open":406,"high":407,"low":408,"close":388,"change":187,"percent_change":187,"volume":409,"transactions":410,"vwap":411},"2026-08-25",11.275,11.415,11.115,22093.369377,431,11.339,{"date":413,"open":388,"high":414,"low":415,"close":388,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",11.48,11.18,0.06,0.53,13894.508978,436,11.3526,{"date":422,"open":266,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",11.89,11.34,-0.3,-2.58,7792.833336,300,11.6417,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",11.9,11.2501,11.64,-0.31,-2.59,5734.278023,79,11.5617,{"date":441,"open":442,"high":443,"low":432,"close":362,"change":349,"percent_change":119,"volume":444,"transactions":445,"vwap":446},"2026-08-19",11.98,12,8186.904593,176,11.9633,{"date":448,"open":449,"high":370,"low":361,"close":370,"change":235,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",11.97,-0.08,7199.655578,248,11.8197,{"date":455,"open":370,"high":443,"low":456,"close":443,"change":44,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",11.88,2.65,3896.832394,221,11.908,{"date":462,"open":442,"high":442,"low":463,"close":320,"change":304,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",11.61,-1.85,4124.55,305,11.6746,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":164,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",11.765,11.91,11.486,0.25,4662.929215,376,11.7981,{"date":478,"open":479,"high":370,"low":347,"close":456,"change":70,"percent_change":169,"volume":480,"transactions":481,"vwap":482},"2026-08-12",11.52,21585.003316,684,11.6846,{"date":484,"open":485,"high":456,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",11.77,11.83,0.2,1.72,12150.326419,85,11.8312,{"date":493,"open":494,"high":443,"low":302,"close":495,"change":93,"percent_change":496,"volume":497,"transactions":410,"vwap":498},"2026-08-10",11.76,11.63,-1.69,22703.927222,11.6606,{"date":500,"open":501,"high":502,"low":503,"close":486,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",11.51,11.835,11.06,0.13,1.11,25865.370736,611,11.5257,{"date":510,"open":511,"high":486,"low":512,"close":356,"change":504,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",11.82,11.53,1.12,5888.19417,215,11.648,{"date":518,"open":519,"high":456,"low":520,"close":369,"change":304,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",11.86,11.4975,-1.87,3377.922241,96,11.6964,{"date":526,"open":338,"high":456,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",11.355,11.79,-0.12,-1.01,6500.076824,227,11.6389,{"date":535,"open":536,"high":536,"low":292,"close":471,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",12.8,-0.97,-7.53,33862.501455,569,11.8193,{"date":543,"open":544,"high":545,"low":494,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",12.5,12.88,0.38,3.04,113601.690598,894,12.2879,{"date":552,"open":485,"high":553,"low":494,"close":544,"change":169,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",12.62,3.48,36332.259852,387,12.1877,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":370},"2026-07-29",11.67,12.08,0.1,0.83,25554.293789,476,{"date":567,"open":432,"high":443,"low":495,"close":442,"change":187,"percent_change":187,"volume":568,"transactions":569,"vwap":570},"2026-07-28",16406.083577,354,11.9649,{"date":572,"open":254,"high":573,"low":340,"close":442,"change":114,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",12.2,-0.25,13364.604529,284,11.9121,{"date":579,"open":443,"high":580,"low":370,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",12.01,-0.07,-0.58,3496,36,11.9993,{"date":587,"open":471,"high":561,"low":471,"close":561,"change":204,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",0.67,12265.378389,77,12.068,{"date":593,"open":443,"high":443,"low":594,"close":443,"change":236,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",11.85,-0.74,25404.953594,350,11.9882,{"date":600,"open":265,"high":601,"low":265,"close":601,"change":332,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",12.09,0.75,13426.306701,211,12.0592,{"date":607,"open":443,"high":443,"low":443,"close":443,"change":187,"percent_change":187,"volume":608,"transactions":609,"vwap":610},"2026-07-20",8831.472089,52,11.996,{"date":612,"open":613,"high":613,"low":443,"close":443,"change":187,"percent_change":187,"volume":614,"transactions":9,"vwap":443},"2026-07-17",12.04,9400,{"date":616,"open":432,"high":443,"low":388,"close":443,"change":70,"percent_change":169,"volume":617,"transactions":9,"vwap":443},"2026-07-16",12300,{"date":619,"open":362,"high":443,"low":414,"close":362,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":362},"2026-07-15",-0.11,-0.91,19500,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-14",11.378,12.29,11.15,12.06,-0.02,-0.17,13600,{"date":633,"open":634,"high":635,"low":528,"close":561,"change":104,"percent_change":636,"volume":637,"transactions":9,"vwap":561},"2026-07-13",12.14,12.22,0.92,18300,{"date":639,"open":640,"high":641,"low":494,"close":449,"change":425,"percent_change":642,"volume":643,"transactions":9,"vwap":449},"2026-07-10",12.15,12.26,-2.44,17200,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",12.27,0.23,1.91,9200,{"date":651,"open":634,"high":640,"low":652,"close":613,"change":562,"percent_change":653,"volume":654,"transactions":9,"vwap":613},"2026-07-08",10.711,0.84,17800,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":574,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-07",11.75,12.35,11.94,-2.05,16400,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-06",12.56,11.81,12.19,-0.26,-2.09,26200,{"date":671,"open":573,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-02",12.49,12.014,12.45,0.02,0.16,10500,{"date":679,"open":680,"high":544,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-01",12.16,11.47,12.43,-0.32,-2.51,36000,{"date":687,"open":613,"high":688,"low":264,"close":688,"change":602,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-30",12.75,6.25,50800,{"date":692,"open":693,"high":694,"low":693,"close":443,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":443},"2026-06-29",10.24,12.12,0.5,4.35,52400,{"date":699,"open":63,"high":303,"low":211,"close":303,"change":70,"percent_change":381,"volume":700,"transactions":9,"vwap":303},"2026-06-26",20300,{"date":702,"open":63,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":703},"2026-06-25",11.45,11.29,0.15,1.33,9100,{"date":709,"open":627,"high":63,"low":312,"close":63,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":63},"2026-06-24",0.14,1.25,5400,{"date":714,"open":231,"high":715,"low":716,"close":715,"change":350,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-23",11.16,10.04,-2.96,5100,{"date":720,"open":721,"high":303,"low":722,"close":303,"change":562,"percent_change":723,"volume":724,"transactions":9,"vwap":303},"2026-06-22",11.228,10.72,0.88,2500,{"date":726,"open":388,"high":388,"low":388,"close":388,"change":187,"percent_change":187,"volume":727,"transactions":9,"vwap":388},"2026-06-18",1600,{"date":729,"open":264,"high":388,"low":274,"close":388,"change":581,"percent_change":730,"volume":731,"transactions":9,"vwap":388},"2026-06-17",-0.61,2400,{"date":733,"open":312,"high":681,"low":734,"close":681,"change":114,"percent_change":667,"volume":735,"transactions":9,"vwap":681},"2026-06-16",10.64,3400,{"date":737,"open":303,"high":303,"low":303,"close":303,"change":331,"percent_change":332,"volume":738,"transactions":9,"vwap":303},"2026-06-15",1500,{"date":740,"open":255,"high":741,"low":255,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-12",11.49,0.24,2.13,2000,{"date":746,"open":681,"high":681,"low":747,"close":242,"change":304,"percent_change":748,"volume":738,"transactions":9,"vwap":242},"2026-06-11",10.86,-1.92,{"date":750,"open":681,"high":681,"low":681,"close":681,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":681},"2026-06-10",0.6,5.52,1300,{"date":755,"open":303,"high":303,"low":231,"close":231,"change":257,"percent_change":756,"volume":753,"transactions":9,"vwap":231},"2026-06-09",-3.29,{"date":758,"open":363,"high":759,"low":363,"close":759,"change":529,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-08",11.24,-1.06,800,{"date":763,"open":764,"high":243,"low":764,"close":243,"change":450,"percent_change":92,"volume":765,"transactions":9,"vwap":243},"2026-06-05",10.525,1900,{"date":767,"open":388,"high":768,"low":17,"close":768,"change":769,"percent_change":770,"volume":724,"transactions":9,"vwap":768},"2026-06-04",11.44,0.21,1.87,{"date":772,"open":256,"high":256,"low":256,"close":256,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":256},"2026-06-03",-0.13,-1.14,1200,{"date":777,"open":303,"high":479,"low":778,"close":243,"change":350,"percent_change":779,"volume":780,"transactions":9,"vwap":243},"2026-06-02",11.305,-2.91,12200,{"date":782,"open":423,"high":432,"low":356,"close":356,"change":246,"percent_change":783,"volume":727,"transactions":9,"vwap":356},"2026-06-01",-2.01,{"date":785,"open":786,"high":659,"low":786,"close":659,"change":695,"percent_change":787,"volume":788,"transactions":9,"vwap":659},"2026-05-29",11.0050001,4.37,6400,{"date":790,"open":313,"high":320,"low":276,"close":768,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":768},"2026-05-28",-0.4,-3.38,9000,{"date":795,"open":759,"high":796,"low":256,"close":796,"change":114,"percent_change":574,"volume":797,"transactions":9,"vwap":796},"2026-05-27",11.84,7300,{"date":799,"open":800,"high":801,"low":715,"close":801,"change":629,"percent_change":630,"volume":718,"transactions":9,"vwap":801},"2026-05-26",11.21,11.87,{"date":803,"open":503,"high":423,"low":786,"close":423,"change":187,"percent_change":187,"volume":712,"transactions":9,"vwap":423},"2026-05-22",{"date":805,"open":471,"high":471,"low":806,"close":423,"change":187,"percent_change":187,"volume":807,"transactions":9,"vwap":423},"2026-05-21",11.455,1400,{"date":809,"open":423,"high":423,"low":423,"close":423,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":423},"2026-05-20",0.29,2.5,400,{"date":814,"open":266,"high":266,"low":266,"close":266,"change":104,"percent_change":815,"volume":173,"transactions":9,"vwap":266},"2026-05-19",0.96,{"date":817,"open":818,"high":741,"low":818,"close":741,"change":235,"percent_change":236,"volume":819,"transactions":9,"vwap":741},"2026-05-18",10.6,2300,{"date":821,"open":822,"high":823,"low":824,"close":303,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":303},"2026-05-15",10.975,12.05,10.26,-0.15,-1.29,3800,{"date":829,"open":830,"high":831,"low":627,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-14",11.261,11.65,0.33,2.92,2200,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-13",10.09,11.353,11.32,0.22,1.98,4100,{"date":844,"open":222,"high":277,"low":845,"close":292,"change":647,"percent_change":846,"volume":847,"transactions":9,"vwap":292},"2026-05-12",10.5,2.12,7000,{"date":849,"open":277,"high":823,"low":231,"close":231,"change":435,"percent_change":850,"volume":851,"transactions":9,"vwap":231},"2026-05-11",-2.77,23900,{"date":853,"open":274,"high":415,"low":274,"close":415,"change":705,"percent_change":854,"volume":724,"transactions":9,"vwap":415},"2026-05-08",1.36,{"date":856,"open":703,"high":703,"low":857,"close":255,"change":858,"percent_change":859,"volume":727,"transactions":9,"vwap":255},"2026-05-07",11.025,-0.42,-3.67,{"date":861,"open":501,"high":862,"low":759,"close":703,"change":450,"percent_change":863,"volume":864,"transactions":9,"vwap":703},"2026-05-06",11.545,-0.69,3700,{"date":866,"open":867,"high":369,"low":868,"close":512,"change":629,"percent_change":630,"volume":718,"transactions":9,"vwap":512},"2026-05-05",11.54,11.091,{"date":870,"open":871,"high":871,"low":361,"close":361,"change":304,"percent_change":521,"volume":872,"transactions":9,"vwap":361},"2026-05-04",11.613,4400,{"date":874,"open":443,"high":613,"low":875,"close":485,"change":773,"percent_change":876,"volume":877,"transactions":9,"vwap":485},"2026-05-01",11.66,-1.09,6200,{"date":879,"open":880,"high":432,"low":880,"close":432,"change":332,"percent_change":881,"volume":738,"transactions":9,"vwap":432},"2026-04-30",11.801,0.76,{"date":883,"open":884,"high":884,"low":665,"close":665,"change":119,"percent_change":885,"volume":753,"transactions":9,"vwap":665},"2026-04-29",12.13,-2.72,{"date":887,"open":362,"high":634,"low":888,"close":634,"change":889,"percent_change":890,"volume":834,"transactions":9,"vwap":634},"2026-04-28",11.752,0.195,1.63,{"date":892,"open":443,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-27",12.138,11.68,11.945,-0.075,-0.62,13400,{"date":900,"open":867,"high":823,"low":867,"close":901,"change":810,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-24",12.02,2.47,3500,{"date":905,"open":613,"high":613,"low":244,"close":254,"change":667,"percent_change":906,"volume":649,"transactions":9,"vwap":254},"2026-04-23",-2.17,{"date":908,"open":379,"high":370,"low":254,"close":370,"change":187,"percent_change":187,"volume":775,"transactions":9,"vwap":370},"2026-04-22",{"date":910,"open":303,"high":370,"low":303,"close":370,"change":810,"percent_change":77,"volume":819,"transactions":9,"vwap":370},"2026-04-21",{"date":912,"open":796,"high":594,"low":356,"close":356,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":356},"2026-04-20",0.095,0.82,2100,{"date":917,"open":348,"high":918,"low":348,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-17",11.605,0.045,0.39,1100,{"date":923,"open":443,"high":443,"low":274,"close":348,"change":924,"percent_change":859,"volume":707,"transactions":9,"vwap":348},"2026-04-16",-0.44,{"date":926,"open":927,"high":443,"low":927,"close":443,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":443},"2026-04-15",11.26,0.7,6.19,9700,{"date":932,"open":348,"high":348,"low":933,"close":63,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":63},"2026-04-14",10.85,-0.45,-3.83,15200,{"date":938,"open":665,"high":665,"low":939,"close":657,"change":940,"percent_change":858,"volume":941,"transactions":9,"vwap":657},"2026-04-13",11.04,-0.05,58000,{"date":943,"open":944,"high":944,"low":265,"close":265,"change":187,"percent_change":187,"volume":915,"transactions":9,"vwap":265},"2026-04-10",11.985,{"date":946,"open":657,"high":265,"low":320,"close":265,"change":70,"percent_change":947,"volume":948,"transactions":9,"vwap":265},"2026-04-09",0.43,4500,{"date":950,"open":356,"high":951,"low":266,"close":657,"change":705,"percent_change":952,"volume":953,"transactions":9,"vwap":657},"2026-04-08",11.965,1.29,3900,{"date":955,"open":956,"high":356,"low":957,"close":266,"change":914,"percent_change":958,"volume":959,"transactions":9,"vwap":266},"2026-04-07",10.59,10.55,7.61,53800,{"date":961,"open":962,"high":274,"low":963,"close":185,"change":675,"percent_change":36,"volume":964,"transactions":9,"vwap":185},"2026-04-06",10.631,10.4,6000,{"date":966,"open":363,"high":967,"low":968,"close":233,"change":969,"percent_change":970,"volume":724,"transactions":9,"vwap":233},"2026-04-02",11.592,10.66,-0.84,-7.24,{"date":972,"open":266,"high":370,"low":284,"close":266,"change":562,"percent_change":973,"volume":974,"transactions":9,"vwap":266},"2026-04-01",0.87,7100,{"date":976,"open":63,"high":303,"low":977,"close":303,"change":562,"percent_change":723,"volume":978,"transactions":9,"vwap":303},"2026-03-31",11.265,10400,{"date":980,"open":244,"high":388,"low":981,"close":388,"change":164,"percent_change":341,"volume":982,"transactions":9,"vwap":388},"2026-03-30",9.66,19700,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":872,"transactions":9,"vwap":986},"2026-03-27",10.56,11.37,0.62,5.77,{"date":990,"open":231,"high":245,"low":985,"close":991,"change":36,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-26",10.75,1.8,4000,{"date":995,"open":211,"high":231,"low":985,"close":985,"change":924,"percent_change":996,"volume":842,"transactions":9,"vwap":985},"2026-03-25",-4,{"date":998,"open":818,"high":17,"low":818,"close":17,"change":999,"percent_change":1000,"volume":727,"transactions":9,"vwap":17},"2026-03-24",0.465,4.41,{"date":1002,"open":233,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-23",10.835,10.535,-0.455,-4.14,3200,{"date":1009,"open":213,"high":245,"low":1010,"close":245,"change":235,"percent_change":236,"volume":915,"transactions":9,"vwap":245},"2026-03-20",10.47,{"date":1012,"open":17,"high":17,"low":17,"close":17,"change":742,"percent_change":1013,"volume":1014,"transactions":9,"vwap":17},"2026-03-19",2.23,600,{"date":1016,"open":234,"high":234,"low":233,"close":233,"change":546,"percent_change":1017,"volume":1018,"transactions":9,"vwap":233},"2026-03-18",3.66,700,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":450,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-17",10.545,10,10.38,-0.76,23400,{"date":1027,"open":1028,"high":276,"low":1029,"close":1030,"change":473,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-16",10.63,10.23,10.46,2.45,2700,{"date":1034,"open":1035,"high":17,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":834,"transactions":9,"vwap":1036},"2026-03-13",10.71,10.21,-0.47,-4.4,{"date":1040,"open":14,"high":203,"low":1041,"close":1042,"change":104,"percent_change":1043,"volume":724,"transactions":9,"vwap":1042},"2026-03-12",10.15,10.68,1.04,{"date":1045,"open":222,"high":741,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-11",10.13,10.57,-0.92,-8.01,8900,{"date":1052,"open":303,"high":1053,"low":17,"close":741,"change":742,"percent_change":743,"volume":1054,"transactions":9,"vwap":741},"2026-03-10",12.11,14900,{"date":1056,"open":681,"high":1057,"low":242,"close":242,"change":1058,"percent_change":1059,"volume":788,"transactions":9,"vwap":242},"2026-03-09",11.71,-0.28,-2.43,{"date":1061,"open":1062,"high":1062,"low":242,"close":512,"change":1063,"percent_change":143,"volume":834,"transactions":9,"vwap":512},"2026-03-06",12.195,0.07,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":1066},"2026-03-05",11.46,{"date":1068,"open":991,"high":1066,"low":991,"close":1066,"change":653,"percent_change":1069,"volume":731,"transactions":9,"vwap":1066},"2026-03-04",7.91,{"date":1071,"open":17,"high":17,"low":193,"close":193,"change":582,"percent_change":1072,"volume":1073,"transactions":9,"vwap":193},"2026-03-03",-5.18,4800,{"date":1075,"open":1076,"high":1077,"low":715,"close":277,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":277},"2026-03-02",11.28,11.805,-0.6,-5.08,6100,{"date":1082,"open":443,"high":658,"low":1083,"close":265,"change":863,"percent_change":1084,"volume":1085,"transactions":9,"vwap":265},"2026-02-27",11.678,-5.52,13100,{"date":1087,"open":495,"high":1088,"low":463,"close":672,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":672},"2026-02-26",12.55,0.37,3.05,4600,{"date":1093,"open":640,"high":626,"low":362,"close":694,"change":647,"percent_change":1094,"volume":1095,"transactions":9,"vwap":694},"2026-02-25",1.93,2600,{"date":1097,"open":362,"high":443,"low":1098,"close":423,"change":51,"percent_change":1099,"volume":735,"transactions":9,"vwap":423},"2026-02-24",10.889,0.34,{"date":1101,"open":1102,"high":1103,"low":57,"close":594,"change":602,"percent_change":1104,"volume":1105,"transactions":9,"vwap":594},"2026-02-23",11.09,12.4,6.76,5800,{"date":1107,"open":1108,"high":292,"low":1108,"close":292,"change":920,"percent_change":1109,"volume":1110,"transactions":9,"vwap":292},"2026-02-20",10.765,3.64,3100,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1035,"change":295,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1035},"2026-02-19",10.83,10.3,-1.74,5300,{"date":1118,"open":202,"high":1119,"low":202,"close":1119,"change":546,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-18",10.9,3.61,7700,{"date":1123,"open":956,"high":213,"low":202,"close":202,"change":187,"percent_change":187,"volume":834,"transactions":9,"vwap":202},"2026-02-17",{"date":1125,"open":747,"high":224,"low":845,"close":202,"change":215,"percent_change":1126,"volume":898,"transactions":9,"vwap":202},"2026-02-13",-1.31,{"date":1128,"open":1129,"high":968,"low":1129,"close":968,"change":1130,"percent_change":1131,"volume":903,"transactions":9,"vwap":968},"2026-02-12",10.08,0.17,1.62,{"date":1133,"open":1134,"high":845,"low":1134,"close":1135,"change":710,"percent_change":1136,"volume":864,"transactions":9,"vwap":1135},"2026-02-11",10.253,10.49,1.35,{"date":1138,"open":1030,"high":845,"low":1139,"close":1140,"change":246,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-10",10.2,10.35,-2.27,10100,{"date":1144,"open":222,"high":1119,"low":1145,"close":956,"change":169,"percent_change":1146,"volume":1147,"transactions":9,"vwap":956},"2026-02-09",10.39,4.13,6600,{"date":1149,"open":963,"high":963,"low":1041,"close":1150,"change":236,"percent_change":395,"volume":712,"transactions":9,"vwap":1150},"2026-02-06",10.17,{"date":1152,"open":1153,"high":1153,"low":1154,"close":824,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":824},"2026-02-05",10.701,10.06,-0.5,-4.65,16600,{"date":1159,"open":963,"high":233,"low":963,"close":233,"change":187,"percent_change":187,"volume":1160,"transactions":9,"vwap":233},"2026-02-04",5500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":233,"change":304,"percent_change":1165,"volume":1166,"transactions":9,"vwap":233},"2026-02-03",10.963,10.01,-2,30900,{"date":1168,"open":594,"high":594,"low":1169,"close":234,"change":876,"percent_change":1170,"volume":1171,"transactions":9,"vwap":234},"2026-02-02",10.715,-9.03,29300,{"date":1173,"open":1174,"high":1175,"low":265,"close":1176,"change":897,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-30",12.18,12.86,12.07,-4.89,67600,{"date":1180,"open":1181,"high":1182,"low":796,"close":1183,"change":236,"percent_change":92,"volume":1184,"transactions":9,"vwap":1183},"2026-01-29",12.23,13.5,12.69,29100,{"date":1186,"open":423,"high":1187,"low":511,"close":1188,"change":1189,"percent_change":1190,"volume":1054,"transactions":9,"vwap":1188},"2026-01-28",12.96,12.78,0.49,3.99,{"date":1192,"open":626,"high":544,"low":1193,"close":626,"change":920,"percent_change":1194,"volume":677,"transactions":9,"vwap":626},"2026-01-27",11.815,3.28,{"date":1196,"open":1197,"high":1197,"low":1198,"close":432,"change":93,"percent_change":1199,"volume":1121,"transactions":9,"vwap":432},"2026-01-26",12.25,11.685,-1.65,{"date":1201,"open":1202,"high":1203,"low":495,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-23",12.74,12.815,12.1,-0.72,-5.62,21200,{"date":1209,"open":1210,"high":1175,"low":1211,"close":1212,"change":267,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-22",12.38,11.96,12.82,3.22,13000,{"date":1216,"open":580,"high":1217,"low":329,"close":1217,"change":155,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-21",12.42,1.47,7900,{"date":1221,"open":1222,"high":1222,"low":867,"close":1223,"change":295,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-20",12.46,12.24,-1.53,12500,{"date":1227,"open":265,"high":674,"low":434,"close":682,"change":653,"percent_change":1228,"volume":1229,"transactions":9,"vwap":682},"2026-01-16",7.25,5700,{"date":1231,"open":1066,"high":901,"low":388,"close":340,"change":119,"percent_change":850,"volume":1232,"transactions":9,"vwap":340},"2026-01-15",44700,{"date":1234,"open":544,"high":544,"low":1235,"close":1236,"change":138,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-14",11.875,11.92,-4.49,29000,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":36,"percent_change":1243,"volume":1225,"transactions":9,"vwap":1242},"2026-01-13",12.121,12.48,1.55,{"date":1245,"open":347,"high":672,"low":347,"close":626,"change":169,"percent_change":1246,"volume":1247,"transactions":9,"vwap":626},"2026-01-12",3.54,12000,{"date":1249,"open":894,"high":432,"low":875,"close":801,"change":676,"percent_change":1250,"volume":1251,"transactions":9,"vwap":801},"2026-01-09",1.37,7500,{"date":1253,"open":253,"high":1236,"low":292,"close":1057,"change":155,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1057},"2026-01-08",1.56,12400,{"date":1257,"open":284,"high":1258,"low":284,"close":512,"change":773,"percent_change":1259,"volume":1260,"transactions":9,"vwap":512},"2026-01-07",11.755,-1.11,16100,{"date":1262,"open":1263,"high":1263,"low":369,"close":875,"change":924,"percent_change":1264,"volume":1214,"transactions":9,"vwap":875},"2026-01-06",12.31,-3.64,{"date":1266,"open":544,"high":544,"low":1267,"close":1204,"change":1268,"percent_change":1269,"volume":936,"transactions":9,"vwap":1204},"2026-01-05",11.436,-0.51,-4.04,{"date":1271,"open":1272,"high":1183,"low":1273,"close":1274,"change":581,"percent_change":18,"volume":793,"transactions":9,"vwap":1274},"2026-01-02",12.63,12.225,12.61,{"date":1276,"open":1277,"high":1278,"low":666,"close":1279,"change":204,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-12-31",12.54,12.9,12.68,0.63,226900,{"date":1283,"open":1284,"high":1285,"low":256,"close":1286,"change":529,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-12-30",12.57,12.72,12.6,-0.94,56200,{"date":1290,"open":1181,"high":1285,"low":1181,"close":1285,"change":769,"percent_change":1291,"volume":982,"transactions":9,"vwap":1285},"2025-12-29",1.68,{"date":1293,"open":553,"high":553,"low":666,"close":1294,"change":104,"percent_change":1295,"volume":1207,"transactions":9,"vwap":1294},"2025-12-26",12.51,0.89,{"date":1297,"open":1298,"high":1103,"low":634,"close":1103,"change":1299,"percent_change":1300,"volume":661,"transactions":9,"vwap":1103},"2025-12-24",12.305,-0.35,-2.75,{"date":1302,"open":1303,"high":688,"low":1304,"close":688,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":688},"2025-12-23",12.28,12.215,0.32,2.57,8800,{"date":1309,"open":580,"high":1242,"low":443,"close":682,"change":1310,"percent_change":1291,"volume":1311,"transactions":9,"vwap":682},"2025-12-22",0.205,14800,{"date":1313,"open":243,"high":1314,"low":839,"close":1273,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1273},"2025-12-19",12.39,0.625,5.39,9600,{"date":1319,"open":511,"high":1320,"low":512,"close":266,"change":1299,"percent_change":1321,"volume":1322,"transactions":9,"vwap":266},"2025-12-18",11.925,-2.93,59900,{"date":1324,"open":1325,"high":1326,"low":1325,"close":362,"change":1327,"percent_change":109,"volume":617,"transactions":9,"vwap":362},"2025-12-17",11.816,12.03,-0.16,{"date":1329,"open":823,"high":641,"low":432,"close":1053,"change":235,"percent_change":450,"volume":1330,"transactions":9,"vwap":1053},"2025-12-16",29900,{"date":1332,"open":1333,"high":1333,"low":601,"close":694,"change":1299,"percent_change":1334,"volume":864,"transactions":9,"vwap":694},"2025-12-15",12.345,-2.81,{"date":1336,"open":682,"high":664,"low":641,"close":1337,"change":919,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-12",12.47,0.36,23500,{"date":1341,"open":626,"high":1342,"low":1273,"close":1343,"change":896,"percent_change":1078,"volume":1344,"transactions":9,"vwap":1343},"2025-12-11",12.67,12.425,16000,{"date":1346,"open":1242,"high":1294,"low":1347,"close":544,"change":93,"percent_change":1348,"volume":712,"transactions":9,"vwap":544},"2025-12-10",12.36,-1.57,{"date":1350,"open":1242,"high":1285,"low":1351,"close":1352,"change":349,"percent_change":435,"volume":649,"transactions":9,"vwap":1352},"2025-12-09",12.078,12.7,{"date":1354,"open":1355,"high":1202,"low":1356,"close":1202,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1202},"2025-12-08",12.34,11.43,0.3,2.41,17100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":169,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-05",12.17,12.595,11.725,12.44,3.49,41100,{"date":1369,"open":1370,"high":1217,"low":432,"close":901,"change":924,"percent_change":1371,"volume":1367,"transactions":9,"vwap":901},"2025-12-04",12.3,-3.53,{"date":1373,"open":544,"high":544,"low":1314,"close":1222,"change":286,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1222},"2025-12-03",2.21,4700,{"date":1377,"open":1223,"high":1378,"low":501,"close":666,"change":236,"percent_change":1379,"volume":677,"transactions":9,"vwap":666},"2025-12-02",12.41,-0.73,{"date":1381,"open":1382,"high":1382,"low":657,"close":1303,"change":667,"percent_change":1383,"volume":617,"transactions":9,"vwap":1303},"2025-12-01",12.59,-2.07,{"date":1385,"open":680,"high":1382,"low":680,"close":1277,"change":920,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1277},"2025-11-28",3.21,54900,{"date":1389,"open":456,"high":1362,"low":456,"close":640,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":640},"2025-11-26",0.35,2.97,22700,{"date":1394,"open":361,"high":265,"low":378,"close":265,"change":44,"percent_change":1395,"volume":1396,"transactions":9,"vwap":265},"2025-11-25",2.7,43900,{"date":1398,"open":211,"high":831,"low":211,"close":741,"change":1399,"percent_change":1400,"volume":1330,"transactions":9,"vwap":741},"2025-11-24",0.57,5.22,{"date":1402,"open":1154,"high":274,"low":1403,"close":212,"change":815,"percent_change":1404,"volume":1405,"transactions":9,"vwap":212},"2025-11-21",9.83,9.64,33900,{"date":1407,"open":1022,"high":1408,"low":1403,"close":1409,"change":235,"percent_change":394,"volume":1410,"transactions":9,"vwap":1409},"2025-11-20",10.18,9.96,15800,{"date":1412,"open":824,"high":1030,"low":1413,"close":1414,"change":322,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-11-19",9.835,9.97,-2.83,26000,{"date":1418,"open":1419,"high":1030,"low":1420,"close":824,"change":286,"percent_change":1395,"volume":1421,"transactions":9,"vwap":824},"2025-11-18",9.98,9.762,19200,{"date":1423,"open":1424,"high":963,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":677,"transactions":9,"vwap":1426},"2025-11-17",10.22,9.95,9.99,-0.21,-2.06,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1139,"change":114,"percent_change":322,"volume":1433,"transactions":9,"vwap":1139},"2025-11-14",9.552,10.48,87900,{"date":1435,"open":1436,"high":1030,"low":1437,"close":1029,"change":70,"percent_change":1189,"volume":1438,"transactions":9,"vwap":1029},"2025-11-13",9.89,9.85,19400,{"date":1440,"open":1036,"high":1441,"low":1442,"close":1408,"change":629,"percent_change":93,"volume":1443,"transactions":9,"vwap":1408},"2025-11-12",10.675,10.015,34500,{"date":1445,"open":1446,"high":1446,"low":1164,"close":1139,"change":70,"percent_change":1189,"volume":1142,"transactions":9,"vwap":1139},"2025-11-11",10.29,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1041,"change":394,"percent_change":1452,"volume":964,"transactions":9,"vwap":1041},"2025-11-10",10.11,10.16,9.975,-0.98,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":504,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-11-07",10.12,10.28,9.73,10.25,1.28,18200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1455,"change":70,"percent_change":695,"volume":1466,"transactions":9,"vwap":1455},"2025-11-06",10.1,10.42,10.045,22400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":773,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-05",10.27,10.91,10.07,-1.27,44300,{"date":1475,"open":956,"high":956,"low":837,"close":1139,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1139},"2025-11-04",-0.345,-3.27,18800,{"date":1480,"open":242,"high":1481,"low":14,"close":1021,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1021},"2025-11-03",11.335,-0.875,-7.66,36600,{"date":1486,"open":1022,"high":665,"low":1487,"close":302,"change":1488,"percent_change":1029,"volume":1489,"transactions":9,"vwap":302},"2025-10-31",9.2,1.06,376900,{"date":1491,"open":1046,"high":985,"low":1463,"close":1492,"change":215,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-10-30",10.36,-1.33,83300,{"date":1496,"open":1497,"high":224,"low":1498,"close":845,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":845},"2025-10-29",10.05,9.825,0.46,4.58,150700,{"date":1503,"open":1022,"high":1135,"low":1504,"close":716,"change":235,"percent_change":394,"volume":1505,"transactions":9,"vwap":716},"2025-10-28",9.92,130600,{"date":1507,"open":1408,"high":1029,"low":1508,"close":1497,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1497},"2025-10-27",9.91,-0.06,-0.59,70900,{"date":1513,"open":693,"high":963,"low":1514,"close":1449,"change":215,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1449},"2025-10-24",9.915,-1.37,70800,{"date":1518,"open":1139,"high":1519,"low":1520,"close":1458,"change":705,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1458},"2025-10-23",10.275,9.8,1.49,76600,{"date":1524,"open":1525,"high":963,"low":1526,"close":1463,"change":1509,"percent_change":1510,"volume":1527,"transactions":9,"vwap":1463},"2025-10-22",10.055,9.81,81600,{"date":1529,"open":1023,"high":1023,"low":1530,"close":1450,"change":304,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1450},"2025-10-21",9.87,-2.12,68200,{"date":1534,"open":1535,"high":1135,"low":1425,"close":1023,"change":235,"percent_change":394,"volume":1536,"transactions":9,"vwap":1023},"2025-10-20",10.32,88400,{"date":1538,"open":1114,"high":1030,"low":1520,"close":1145,"change":70,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1145},"2025-10-17",0.48,72300,{"date":1542,"open":1114,"high":1543,"low":1508,"close":1544,"change":51,"percent_change":920,"volume":1545,"transactions":9,"vwap":1544},"2025-10-16",10.88,10.34,99500,{"date":1547,"open":14,"high":1548,"low":1403,"close":1114,"change":235,"percent_change":394,"volume":1549,"transactions":9,"vwap":1114},"2025-10-15",10.605,81200,{"date":1551,"open":1456,"high":1552,"low":1553,"close":1554,"change":349,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-14",10.77,9.9,10.31,-0.39,69100,{"date":1558,"open":245,"high":17,"low":1022,"close":1140,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1140},"2025-10-13",-0.49,-4.52,65300,{"date":1563,"open":63,"high":340,"low":1492,"close":1564,"change":350,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-10",10.84,-3.04,91500,{"date":1568,"open":256,"high":594,"low":1569,"close":415,"change":1555,"percent_change":1570,"volume":1571,"transactions":9,"vwap":415},"2025-10-09",11.11,-3.37,89200,{"date":1573,"open":495,"high":573,"low":285,"close":369,"change":332,"percent_change":1574,"volume":1575,"transactions":9,"vwap":369},"2025-10-08",0.78,86000,{"date":1577,"open":986,"high":1578,"low":213,"close":414,"change":104,"percent_change":1579,"volume":1580,"transactions":9,"vwap":414},"2025-10-07",11.549,0.97,95000,{"date":1582,"open":501,"high":320,"low":1583,"close":986,"change":620,"percent_change":1584,"volume":1585,"transactions":9,"vwap":986},"2025-10-06",10.65,-0.96,123400,{"date":1587,"open":313,"high":320,"low":222,"close":414,"change":710,"percent_change":1588,"volume":1589,"transactions":9,"vwap":414},"2025-10-03",1.23,83000,{"date":1591,"open":265,"high":443,"low":1592,"close":424,"change":667,"percent_change":1593,"volume":1594,"transactions":9,"vwap":424},"2025-10-02",10.96,-2.24,77000,{"date":1596,"open":495,"high":1597,"low":1446,"close":266,"change":791,"percent_change":1598,"volume":1599,"transactions":9,"vwap":266},"2025-10-01",11.947,-3.33,103600,{"date":1601,"open":379,"high":544,"low":347,"close":443,"change":164,"percent_change":473,"volume":1602,"transactions":9,"vwap":443},"2025-09-30",258400,{"date":1604,"open":682,"high":682,"low":294,"close":449,"change":832,"percent_change":1605,"volume":1606,"transactions":9,"vwap":449},"2025-09-29",2.84,138500,{"date":1608,"open":1041,"high":657,"low":1041,"close":434,"change":1250,"percent_change":1609,"volume":1610,"transactions":9,"vwap":434},"2025-09-26",13.34,175400,{"date":1612,"open":1409,"high":1613,"low":1614,"close":1469,"change":51,"percent_change":920,"volume":1615,"transactions":9,"vwap":1469},"2025-09-25",10.43,9.39,146600,{"date":1617,"open":1618,"high":1458,"low":1619,"close":1029,"change":70,"percent_change":1189,"volume":1620,"transactions":9,"vwap":1029},"2025-09-24",10.03,9.82,120200,{"date":1622,"open":1436,"high":845,"low":1623,"close":1408,"change":155,"percent_change":992,"volume":1624,"transactions":9,"vwap":1408},"2025-09-23",9.59,117900,{"date":1626,"open":1627,"high":1154,"low":1628,"close":1022,"change":588,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1022},"2025-09-22",9.02,9.013,7.18,117100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-09-19",8.45,9.765,8.36,9.33,0.58,6.63,251300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":394,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-09-18",8.79,9.03,8.44,8.75,-1.13,115500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1499,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-09-17",8.4,9.24,8.35,8.85,5.48,106800,{"date":1657,"open":1658,"high":1658,"low":176,"close":1659,"change":863,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-16",9.27,8.39,-7.6,88000,{"date":1663,"open":1664,"high":1618,"low":1665,"close":1666,"change":863,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-09-15",9.68,8.84,9.08,-7.06,65700,{"date":1670,"open":1487,"high":1409,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-09-12",9.01,9.77,0.59,6.43,54100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":858,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-11",9.4,9.94,9.05,9.18,-4.38,45300,{"date":1685,"open":1686,"high":1154,"low":1687,"close":1688,"change":236,"percent_change":148,"volume":1683,"transactions":9,"vwap":1688},"2025-09-10",9.86,9.5,9.6,{"date":1690,"open":1463,"high":1691,"low":1692,"close":1693,"change":435,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-09-09",10.445,9.58,9.69,-3.1,49900,{"date":1697,"open":1424,"high":1424,"low":1698,"close":1022,"change":416,"percent_change":751,"volume":1699,"transactions":9,"vwap":1022},"2025-09-08",9.855,58200,{"date":1701,"open":956,"high":956,"low":1702,"close":1679,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1679},"2025-09-05",9.815,-0.36,-3.5,67400,{"date":1707,"open":14,"high":1708,"low":1022,"close":1114,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1114},"2025-09-04",10.61,-0.305,-2.88,55100,{"date":1713,"open":1066,"high":1066,"low":963,"close":1548,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1548},"2025-09-03",-0.735,-6.48,60900,{"date":1718,"open":1352,"high":1719,"low":1720,"close":424,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":424},"2025-09-02",12.825,11.294,-1.64,-12.63,112600,{"date":1725,"open":1382,"high":1726,"low":674,"close":1727,"change":920,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-08-29",13.25,12.98,3.1,150300,{"date":1731,"open":601,"high":1732,"low":1733,"close":1382,"change":1357,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1382},"2025-08-28",12.615,11.855,2.44,54400,{"date":1737,"open":640,"high":1355,"low":494,"close":626,"change":332,"percent_change":205,"volume":1738,"transactions":9,"vwap":626},"2025-08-27",55400,{"date":1740,"open":573,"high":674,"low":1741,"close":573,"change":349,"percent_change":119,"volume":1742,"transactions":9,"vwap":573},"2025-08-26",11.915,48700,{"date":1744,"open":634,"high":641,"low":449,"close":1223,"change":36,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1223},"2025-08-25",1.58,32700,{"date":1748,"open":485,"high":1303,"low":894,"close":823,"change":204,"percent_change":588,"volume":1749,"transactions":9,"vwap":823},"2025-08-22",35800,{"date":1751,"open":1211,"high":1337,"low":1356,"close":449,"change":1130,"percent_change":1752,"volume":1753,"transactions":9,"vwap":449},"2025-08-21",1.44,35100,{"date":1755,"open":63,"high":456,"low":1756,"close":265,"change":710,"percent_change":1757,"volume":1758,"transactions":9,"vwap":265},"2025-08-20",11.22,1.2,34400,{"date":1760,"open":1761,"high":560,"low":17,"close":875,"change":1089,"percent_change":1194,"volume":1762,"transactions":9,"vwap":875},"2025-08-19",11.145,63500,{"date":1764,"open":338,"high":561,"low":1765,"close":704,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":704},"2025-08-18",10.779,-0.46,-3.91,81300,{"date":1770,"open":415,"high":432,"low":415,"close":657,"change":416,"percent_change":1771,"volume":1772,"transactions":9,"vwap":657},"2025-08-15",0.51,53400,{"date":1774,"open":303,"high":594,"low":857,"close":320,"change":332,"percent_change":1574,"volume":1775,"transactions":9,"vwap":320},"2025-08-14",63800,{"date":1777,"open":1778,"high":1057,"low":212,"close":266,"change":1130,"percent_change":1521,"volume":1779,"transactions":9,"vwap":266},"2025-08-13",11.39,74000,{"date":1781,"open":275,"high":303,"low":214,"close":1356,"change":773,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1356},"2025-08-12",-1.12,53500,{"date":1785,"open":321,"high":265,"low":222,"close":348,"change":164,"percent_change":341,"volume":1786,"transactions":9,"vwap":348},"2025-08-11",61400,{"date":1788,"open":233,"high":1789,"low":1790,"close":512,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":512},"2025-08-08",11.72,10.67,0.775,7.21,76200,{"date":1795,"open":321,"high":347,"low":985,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-08-07",10.755,-0.675,-5.91,64100,{"date":1801,"open":1119,"high":495,"low":1119,"close":1356,"change":832,"percent_change":1391,"volume":1802,"transactions":9,"vwap":1356},"2025-08-06",49500,{"date":1804,"open":339,"high":1066,"low":222,"close":292,"change":236,"percent_change":1805,"volume":1473,"transactions":9,"vwap":292},"2025-08-05",-0.8,{"date":1807,"open":432,"high":1103,"low":294,"close":283,"change":530,"percent_change":1808,"volume":1809,"transactions":9,"vwap":283},"2025-08-04",-8.28,54500,{"date":1811,"open":449,"high":1812,"low":1211,"close":573,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":573},"2025-08-01",13,-0.65,-5.06,49700,{"date":1817,"open":674,"high":1818,"low":1819,"close":1820,"change":1390,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-07-31",13.05,11.865,12.85,2.8,240000,{"date":1824,"open":573,"high":1825,"low":254,"close":544,"change":267,"percent_change":1826,"volume":1827,"transactions":9,"vwap":544},"2025-07-30",12.64,3.31,122500,{"date":1829,"open":1830,"high":1204,"low":284,"close":1204,"change":1390,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1204},"2025-07-29",11.775,2.98,96400,{"date":1834,"open":379,"high":665,"low":415,"close":657,"change":710,"percent_change":1835,"volume":1836,"transactions":9,"vwap":657},"2025-07-28",1.21,104000,{"date":1838,"open":256,"high":494,"low":264,"close":463,"change":832,"percent_change":1839,"volume":1840,"transactions":9,"vwap":463},"2025-07-25",2.93,92700,{"date":1842,"open":503,"high":266,"low":15,"close":1076,"change":155,"percent_change":1131,"volume":1843,"transactions":9,"vwap":1076},"2025-07-24",73200,{"date":1845,"open":704,"high":284,"low":222,"close":292,"change":322,"percent_change":1846,"volume":1847,"transactions":9,"vwap":292},"2025-07-23",-2.55,50500,{"date":1849,"open":519,"high":519,"low":276,"close":1778,"change":773,"percent_change":1646,"volume":1850,"transactions":9,"vwap":1778},"2025-07-22",46400,{"date":1852,"open":303,"high":338,"low":201,"close":479,"change":164,"percent_change":341,"volume":1288,"transactions":9,"vwap":479},"2025-07-21",{"date":1854,"open":202,"high":1855,"low":1856,"close":741,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":741},"2025-07-18",11.735,10.33,0.93,8.81,97600,{"date":1861,"open":245,"high":245,"low":1022,"close":985,"change":1862,"percent_change":1767,"volume":1863,"transactions":9,"vwap":985},"2025-07-17",-0.43,95600,{"date":1865,"open":857,"high":1866,"low":1028,"close":245,"change":331,"percent_change":332,"volume":1867,"transactions":9,"vwap":245},"2025-07-16",11.155,55000,{"date":1869,"open":715,"high":242,"low":1042,"close":234,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":234},"2025-07-15",-0.18,-1.61,68300,{"date":1874,"open":378,"high":265,"low":503,"close":715,"change":1268,"percent_change":1875,"volume":1532,"transactions":9,"vwap":715},"2025-07-14",-4.37,{"date":1877,"open":265,"high":265,"low":339,"close":560,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":560},"2025-07-11",0.47,4.2,65800,{"date":1882,"open":379,"high":379,"low":17,"close":277,"change":257,"percent_change":1883,"volume":1884,"transactions":9,"vwap":277},"2025-07-10",-3.2,62300,{"date":1886,"open":243,"high":356,"low":276,"close":369,"change":155,"percent_change":1745,"volume":1887,"transactions":9,"vwap":369},"2025-07-09",59500,{"date":1889,"open":432,"high":432,"low":245,"close":1778,"change":304,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1778},"2025-07-08",-1.89,66900,{"date":1893,"open":1174,"high":1174,"low":312,"close":463,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":463},"2025-07-07",-0.64,-5.22,71100,{"date":1898,"open":544,"high":544,"low":302,"close":1197,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1197},"2025-07-03",-0.23,-1.84,66300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1242,"change":114,"percent_change":246,"volume":1907,"transactions":9,"vwap":1242},"2025-07-02",12.66,12.73,11.751,61300,{"date":1909,"open":1812,"high":1910,"low":329,"close":1294,"change":826,"percent_change":1911,"volume":1896,"transactions":9,"vwap":1294},"2025-07-01",13.4,-9.35,{"date":1913,"open":1914,"high":1915,"low":1812,"close":1916,"change":417,"percent_change":1190,"volume":1917,"transactions":9,"vwap":1916},"2025-06-30",13.21,13.9,13.8,384500,{"date":1919,"open":1188,"high":1920,"low":544,"close":1921,"change":920,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-06-27",13.43,13.27,3.03,49300,{"date":1925,"open":1352,"high":1926,"low":674,"close":545,"change":630,"percent_change":1927,"volume":1928,"transactions":9,"vwap":545},"2025-06-26",13.6,-1.3,96600,{"date":1930,"open":1931,"high":1932,"low":1278,"close":1818,"change":940,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1818},"2025-06-25",13.04,13.433,-0.38,72700,{"date":1936,"open":1937,"high":1914,"low":1938,"close":1939,"change":332,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-06-24",12.875,12.341,13.1,0.69,75500,{"date":1943,"open":1352,"high":1944,"low":1223,"close":1944,"change":164,"percent_change":647,"volume":1945,"transactions":9,"vwap":1944},"2025-06-23",13.01,102200,{"date":1947,"open":628,"high":1948,"low":463,"close":1727,"change":1791,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1727},"2025-06-20",13.06,6.35,83200,{"date":1952,"open":1370,"high":1953,"low":613,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-06-18",12.818,12.205,-0.225,-1.81,57800,{"date":1959,"open":694,"high":1960,"low":443,"close":682,"change":947,"percent_change":1961,"volume":1962,"transactions":9,"vwap":682},"2025-06-17",12.52,3.58,94100,{"date":1964,"open":363,"high":1174,"low":363,"close":443,"change":172,"percent_change":1965,"volume":1966,"transactions":9,"vwap":443},"2025-06-16",9.09,90200,{"date":1968,"open":1464,"high":1969,"low":1464,"close":17,"change":947,"percent_change":1970,"volume":1971,"transactions":9,"vwap":17},"2025-06-13",11.525,4.07,50900,{"date":1973,"open":1974,"high":1552,"low":1022,"close":1047,"change":562,"percent_change":815,"volume":1522,"transactions":9,"vwap":1047},"2025-06-12",10.345,{"date":1976,"open":818,"high":1977,"low":1978,"close":1010,"change":529,"percent_change":1646,"volume":1979,"transactions":9,"vwap":1010},"2025-06-11",10.7,9.84,84200,{"date":1981,"open":1982,"high":1983,"low":1471,"close":956,"change":332,"percent_change":1984,"volume":1985,"transactions":9,"vwap":956},"2025-06-10",10.465,10.74,0.86,65200,{"date":1987,"open":1154,"high":185,"low":1426,"close":845,"change":1305,"percent_change":1988,"volume":1989,"transactions":9,"vwap":845},"2025-06-09",3.14,91000,{"date":1991,"open":1022,"high":234,"low":1520,"close":1408,"change":1539,"percent_change":1992,"volume":1966,"transactions":9,"vwap":1408},"2025-06-06",4.95,{"date":1994,"open":981,"high":1995,"low":1678,"close":1996,"change":236,"percent_change":1048,"volume":1540,"transactions":9,"vwap":1996},"2025-06-05",9.945,9.7,{"date":1998,"open":1999,"high":1995,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-06-04",9.74,9.1,9.79,0.79,8.78,257700,{"date":2006,"open":933,"high":234,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-06-03",9,-1.71,-15.97,130000,{"date":2012,"open":688,"high":688,"low":1458,"close":1035,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1035},"2025-06-02",-1.79,-14.32,68600,{"date":2017,"open":536,"high":1187,"low":573,"close":544,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":544},"2025-05-30",-0.48,-3.7,186300,{"date":2022,"open":1365,"high":1812,"low":285,"close":1727,"change":235,"percent_change":450,"volume":2023,"transactions":9,"vwap":1727},"2025-05-29",169800,{"date":2025,"open":1212,"high":2026,"low":1370,"close":2027,"change":562,"percent_change":1574,"volume":2028,"transactions":9,"vwap":2027},"2025-05-28",13.19,12.99,54300,{"date":2030,"open":1931,"high":2031,"low":1365,"close":2032,"change":1509,"percent_change":1766,"volume":2033,"transactions":9,"vwap":2032},"2025-05-27",13.36,12.89,64700,{"date":2035,"open":432,"high":2036,"low":839,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-05-23",13.02,12.95,0.98,8.19,77600,{"date":2042,"open":432,"high":901,"low":277,"close":449,"change":1130,"percent_change":1752,"volume":1779,"transactions":9,"vwap":449},"2025-05-22",{"date":2044,"open":254,"high":449,"low":312,"close":265,"change":630,"percent_change":2045,"volume":2046,"transactions":9,"vwap":265},"2025-05-21",-1.42,118900,{"date":2048,"open":594,"high":1204,"low":277,"close":449,"change":104,"percent_change":1857,"volume":2049,"transactions":9,"vwap":449},"2025-05-20",114800,{"date":2051,"open":1197,"high":553,"low":254,"close":519,"change":1862,"percent_change":1704,"volume":2052,"transactions":9,"vwap":519},"2025-05-19",54600,{"date":2054,"open":1370,"high":1188,"low":303,"close":626,"change":769,"percent_change":2055,"volume":2056,"transactions":9,"vwap":626},"2025-05-16",1.74,110100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":561,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":561},"2025-05-15",12.81,13.29,11.185,-1.05,-8,104900,{"date":2066,"open":2067,"high":2068,"low":1278,"close":2069,"change":629,"percent_change":825,"volume":2070,"transactions":9,"vwap":2069},"2025-05-14",13.24,13.38,13.13,37100,{"date":2072,"open":2073,"high":2074,"low":1212,"close":2073,"change":332,"percent_change":1940,"volume":2075,"transactions":9,"vwap":2073},"2025-05-13",13.15,13.375,33200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1948,"change":1899,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1948},"2025-05-12",13.45,13.55,13.013,-1.73,41900,{"date":2084,"open":1910,"high":1182,"low":2085,"close":2060,"change":940,"percent_change":257,"volume":1025,"transactions":9,"vwap":2060},"2025-05-09",12.92,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1609,"change":349,"percent_change":425,"volume":2091,"transactions":9,"vwap":1609},"2025-05-08",13.47,13.525,13.138,11900,{"date":2093,"open":2026,"high":2088,"low":2094,"close":2068,"change":332,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2068},"2025-05-07",13.03,0.68,19300,{"date":2098,"open":2099,"high":2099,"low":2036,"close":2060,"change":295,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2060},"2025-05-06",13.645,-1.41,44000,{"date":2103,"open":2104,"high":2079,"low":2105,"close":2106,"change":581,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-05-05",13.31,13.3,13.48,-0.52,38000,{"date":2110,"open":2111,"high":2112,"low":2060,"close":2079,"change":562,"percent_change":205,"volume":2113,"transactions":9,"vwap":2079},"2025-05-02",13.35,13.591,21900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2078,"change":93,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2078},"2025-05-01",13.62,13.65,13.362,-1.47,22600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2117,"change":676,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2117},"2025-04-30",13.49,13.75,13.32,1.19,275800,{"date":2129,"open":2067,"high":1182,"low":1263,"close":2123,"change":235,"percent_change":581,"volume":2130,"transactions":9,"vwap":2123},"2025-04-29",153900,{"date":2132,"open":175,"high":175,"low":2133,"close":1182,"change":1559,"percent_change":1704,"volume":1661,"transactions":9,"vwap":1182},"2025-04-28",13.14,{"date":2135,"open":2136,"high":2137,"low":1931,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-04-25",13.606,14.05,13.99,0.56,4.17,85900,{"date":2143,"open":1202,"high":2078,"low":1202,"close":1920,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1920},"2025-04-24",0.66,5.17,42500,{"date":2148,"open":1812,"high":2149,"low":680,"close":2150,"change":114,"percent_change":1899,"volume":1985,"transactions":9,"vwap":2150},"2025-04-23",13.035,12.77,{"date":2152,"open":1382,"high":2153,"low":901,"close":536,"change":1357,"percent_change":2154,"volume":2155,"transactions":9,"vwap":536},"2025-04-22",13.0010004,2.4,106400,{"date":180,"open":1352,"high":2157,"low":2158,"close":544,"change":93,"percent_change":1348,"volume":2159,"transactions":9,"vwap":544},13.175,11.873,80400]