[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARCO":3,"homepage-market-summary":29,"stock-historical-ARCO":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ARCO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"ARCOS DORADOS HOLDINGS INC.","NYSE",null,"Common Stock","Arcos Dorados Holdings Inc operates McDonald's branded restaurants in various countries and territories in Latin America and the Caribbean. The Company manages its business as distinct geographic segments and its operations are divided into three geographic divisions, as follows: Brazil, the North Latin American division, or NOLAD, which is comprised of Costa Rica, Mexico, Panama, Puerto Rico, Martinique, Guadeloupe, French Guiana and the U.S. Virgin Islands of St. Croix and St. Thomas and the South Latin American division, or SLAD, which is comprised of Argentina, Chile, Ecuador, Peru, Uruguay, Colombia, Venezuela, Trinidad and Tobago, Aruba and Curacao. Its menu includes hamburgers, McNuggets, salad, sandwiches, French fries, and others. It generates maximum revenue from Brazil.","96,782",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.11,6.99,7.125,6.85,6.91,0.2,2.89,2438367.661154,16279,7.0202,29.43,2.16,981602.0416472149,18.2,3890,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},9.75,6.51,1302711,475489542.007666,-6.45,"2025-04-22",[183,184,194,205,216,225,234,244,255,266,276,286,296,306,315,324,333,344,355,363,373,383,392,400,410,419,426,435,441,449,458,468,477,485,493,501,509,515,523,531,540,549,557,566,573,580,586,595,603,611,619,626,636,645,651,657,661,664,668,672,679,683,686,691,695,700,705,709,713,717,720,724,729,733,740,748,756,764,772,776,780,783,786,789,792,798,804,808,813,818,823,828,837,844,849,853,858,863,869,873,878,883,889,895,902,906,909,913,917,922,928,936,942,950,956,963,970,975,979,984,988,992,998,1003,1008,1011,1014,1017,1021,1025,1030,1034,1038,1044,1049,1054,1059,1065,1069,1074,1077,1080,1086,1089,1093,1096,1100,1104,1109,1114,1117,1122,1126,1130,1135,1139,1143,1149,1153,1156,1160,1164,1168,1171,1174,1177,1182,1186,1190,1193,1196,1200,1204,1207,1210,1214,1218,1223,1227,1232,1238,1242,1246,1250,1253,1256,1259,1262,1268,1275,1280,1286,1292,1297,1301,1306,1313,1317,1321,1324,1328,1333,1338,1343,1347,1351,1355,1360,1364,1369,1372,1376,1380,1384,1388,1392,1396,1399,1402,1405,1408,1411,1416,1421,1425,1429,1435,1440,1445,1451,1455,1458,1462,1467,1470,1475,1478,1481,1484,1488,1492,1497,1503,1506,1511,1517,1522,1529,1536,1544,1549,1554,1559,1565,1570,1574,1578,1582,1586,1589,1594,1600,1604,1608,1612,1616,1620,1625,1628,1632,1636,1640,1643,1647,1650,1653,1656,1660,1663,1667,1671,1675,1679,1683,1687,1691,1694,1698,1702,1706,1710,1713,1716,1720,1724,1728,1733,1736,1739,1742,1745,1749,1753,1756,1760,1764,1768,1772,1776,1780,1785,1789,1793,1796,1799,1802,1806,1809,1813,1816,1819,1822,1825,1828,1831,1834,1837,1841,1844,1847,1850,1853,1856,1859,1862,1865,1869,1872,1876,1879,1883,1887,1891,1894,1898,1902,1906,1909,1913,1917,1921,1925,1928,1931,1934,1938,1942,1946,1949,1952,1955,1959,1962,1965,1969],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",7.1,7.13,6.67,-0.24,-3.36,6639199.664918,35139,6.8272,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",7.17,7.19,7.095,7.15,0.03,0.42,1298066.489487,10990,7.1495,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",7.21,7.25,7.07,7.12,-0.02,-0.28,1331421.373068,9982,7.1155,{"date":217,"open":218,"high":208,"low":198,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",7.23,7.14,-0.1,-1.38,1527908.840056,12760,7.1634,{"date":226,"open":227,"high":228,"low":199,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",7.24,7.259,0.01,0.14,1385183.71654,10500,7.209,{"date":235,"open":236,"high":237,"low":238,"close":218,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",7.39,7.43,7.185,-0.18,-2.43,1319856.290772,10494,7.2498,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",7.59,7.61,7.385,7.41,-0.21,-2.76,1090108.69976,9911,7.4409,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",7.63,7.67,7.555,7.62,0.1,1.33,855608.59759,7737,7.6151,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":112,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",7.54,7.575,7.4695,7.52,-0.13,1219236.696094,10877,7.5226,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",7.64,7.51,7.53,-0.11,-1.44,1226814.86677,9016,7.5415,{"date":287,"open":288,"high":289,"low":290,"close":278,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",7.77,7.79,7.625,-0.07,-0.91,2028239.531982,10276,7.6629,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":291,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",7.81,7.815,7.6,7.71,-0.9,1027068.958108,8843,7.6994,{"date":307,"open":308,"high":308,"low":301,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",7.95,7.78,-0.16,-2.02,1037853.985641,11455,7.7873,{"date":316,"open":317,"high":318,"low":319,"close":317,"change":291,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",7.94,8.01,7.9,-0.87,681284.150333,8711,7.9476,{"date":325,"open":326,"high":326,"low":327,"close":318,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",8.17,7.7,-0.05,-0.62,870571.307489,9184,7.9608,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",8.07,8.08,7.945,8.06,-0.03,-0.37,1408767.459989,12677,8.0039,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",8.11,8.15,8,8.09,-0.09,-1.1,464188.879129,6660,8.0812,{"date":356,"open":357,"high":357,"low":349,"close":358,"change":229,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",8.22,8.18,0.12,821548.639306,8994,8.1665,{"date":364,"open":365,"high":366,"low":367,"close":326,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",8.19,8.325,8.135,-0.08,-0.97,540565.283781,6982,8.1989,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":52,"volume":380,"transactions":381,"vwap":382},"2026-09-03",8.29,8.335,8.0928,8.25,0.04,1304690.593283,13029,8.2473,{"date":384,"open":338,"high":385,"low":338,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",8.34,8.21,0.15,1.86,1521601.832838,10651,8.2274,{"date":393,"open":394,"high":346,"low":395,"close":338,"change":230,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",7.86,7.84,1.77,992382.788313,7683,8.0351,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":368,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",7.99,8.051,7.835,7.92,-1,1515868.504467,7395,7.9129,{"date":411,"open":412,"high":413,"low":414,"close":348,"change":107,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",7.98,8.055,7.93,0.76,677028.288345,9266,7.9872,{"date":420,"open":317,"high":421,"low":422,"close":317,"change":291,"percent_change":320,"volume":423,"transactions":424,"vwap":425},"2026-08-27",7.96,7.845,988347.898736,8330,7.9092,{"date":427,"open":428,"high":365,"low":429,"close":318,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",8.12,7.985,-0.12,-1.48,629460.4403,6885,8.0751,{"date":436,"open":335,"high":326,"low":308,"close":437,"change":379,"percent_change":52,"volume":438,"transactions":439,"vwap":440},"2026-08-25",8.13,951198.052524,9345,8.0815,{"date":442,"open":443,"high":357,"low":348,"close":349,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",8.14,0.13,1.63,1038012.165582,11602,8.1277,{"date":450,"open":298,"high":451,"low":452,"close":421,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",7.97,7.8,0.16,2.05,969052.209828,9170,7.8973,{"date":459,"open":460,"high":461,"low":462,"close":452,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",7.74,7.83,7.72,0.02,0.26,1224065.794601,10588,7.7781,{"date":469,"open":470,"high":471,"low":462,"close":309,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",7.76,7.8699,0.08,1.04,761018.50396,9013,7.777,{"date":478,"open":479,"high":479,"low":480,"close":327,"change":310,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",7.91,7.675,-2.04,1344022.996298,11870,7.731,{"date":486,"open":479,"high":487,"low":488,"close":394,"change":328,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",7.925,7.75,-0.63,1402918.915135,13971,7.8433,{"date":494,"open":348,"high":495,"low":461,"close":479,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",8.125,-0.23,-2.83,1622315.067239,15878,7.9522,{"date":502,"open":503,"high":503,"low":336,"close":443,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",8.45,0.24,3.04,1974207.43351,18051,8.248,{"date":510,"open":451,"high":412,"low":511,"close":319,"change":112,"percent_change":272,"volume":512,"transactions":513,"vwap":514},"2026-08-12",7.87,1720453.069101,12263,7.9162,{"date":516,"open":517,"high":346,"low":518,"close":479,"change":310,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",8.1,7.89,-1.98,668449.824459,8393,7.9677,{"date":524,"open":443,"high":525,"low":348,"close":335,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",8.16,-0.17,-2.06,776505.558566,10113,8.0602,{"date":532,"open":533,"high":534,"low":358,"close":535,"change":220,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",8.37,8.41,8.24,-1.2,784622.398519,7502,8.227,{"date":541,"open":542,"high":543,"low":544,"close":385,"change":272,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",8.43,8.47,8.32,-1.53,521657.611069,7724,8.3817,{"date":550,"open":551,"high":552,"low":551,"close":543,"change":444,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",8.39,8.545,1.56,980468.358636,11429,8.4693,{"date":558,"open":559,"high":560,"low":535,"close":385,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",8.31,8.35,0.05,0.6,1576725.3114,15821,8.3002,{"date":567,"open":378,"high":568,"low":365,"close":375,"change":359,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",8.38,1.47,1028261.471907,10390,8.2715,{"date":574,"open":365,"high":575,"low":576,"close":326,"change":211,"percent_change":189,"volume":577,"transactions":578,"vwap":579},"2026-07-31",8.245,8.075,1233506.159562,9014,8.1765,{"date":581,"open":551,"high":551,"low":326,"close":365,"change":350,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",-1.09,1309155.387294,10691,8.2218,{"date":587,"open":559,"high":588,"low":535,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",8.456,8.28,-0.14,-1.66,645902.941892,6493,8.3041,{"date":596,"open":533,"high":597,"low":376,"close":598,"change":359,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",8.445,8.42,1.45,898662.971784,8259,8.3881,{"date":604,"open":589,"high":605,"low":326,"close":606,"change":472,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",8.3382,8.3,0.97,659259.827406,7368,8.282,{"date":612,"open":560,"high":613,"low":386,"close":357,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",8.4,-0.06,-0.72,829590.991609,8592,8.2907,{"date":620,"open":568,"high":621,"low":386,"close":589,"change":526,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",8.558,-2.01,1024967.421635,11318,8.3169,{"date":627,"open":628,"high":629,"low":630,"close":503,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",8.27,8.46,8.2605,0.19,2.3,1655269.568381,13879,8.4025,{"date":637,"open":443,"high":638,"low":346,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",8.36,8.26,0.09,1.1,809673.026388,9031,8.2714,{"date":646,"open":535,"high":378,"low":346,"close":326,"change":614,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",-0.73,1026357.531132,9615,8.1823,{"date":652,"open":542,"high":653,"low":358,"close":654,"change":291,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-17",8.52,8.23,-0.84,1325700,{"date":658,"open":326,"high":568,"low":326,"close":606,"change":659,"percent_change":82,"volume":660,"transactions":9,"vwap":606},"2026-07-16",0.11,764600,{"date":662,"open":357,"high":378,"low":437,"close":365,"change":112,"percent_change":430,"volume":663,"transactions":9,"vwap":365},"2026-07-15",886900,{"date":665,"open":560,"high":560,"low":443,"close":666,"change":350,"percent_change":582,"volume":667,"transactions":9,"vwap":666},"2026-07-14",8.2,1347800,{"date":669,"open":543,"high":670,"low":378,"close":375,"change":526,"percent_change":622,"volume":671,"transactions":9,"vwap":375},"2026-07-13",8.64,1109200,{"date":673,"open":674,"high":675,"low":613,"close":629,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":629},"2026-07-10",8.44,8.61,0.18,2.17,1721600,{"date":680,"open":443,"high":560,"low":517,"close":589,"change":261,"percent_change":681,"volume":682,"transactions":9,"vwap":589},"2026-07-09",1.22,3417600,{"date":684,"open":326,"high":378,"low":437,"close":358,"change":614,"percent_change":647,"volume":685,"transactions":9,"vwap":358},"2026-07-08",894800,{"date":687,"open":533,"high":613,"low":535,"close":535,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":535},"2026-07-07",-0.04,-0.48,2308400,{"date":692,"open":385,"high":613,"low":386,"close":589,"change":561,"percent_change":693,"volume":694,"transactions":9,"vwap":589},"2026-07-06",0.61,3579700,{"date":696,"open":365,"high":697,"low":347,"close":654,"change":631,"percent_change":698,"volume":699,"transactions":9,"vwap":654},"2026-07-02",8.33,2.36,901200,{"date":701,"open":336,"high":654,"low":348,"close":702,"change":211,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-01",8.04,-0.25,1321900,{"date":706,"open":443,"high":326,"low":412,"close":338,"change":614,"percent_change":707,"volume":708,"transactions":9,"vwap":338},"2026-06-30",-0.74,1264500,{"date":710,"open":613,"high":503,"low":517,"close":428,"change":250,"percent_change":711,"volume":712,"transactions":9,"vwap":428},"2026-06-29",-2.52,1554900,{"date":714,"open":338,"high":638,"low":338,"close":697,"change":19,"percent_change":715,"volume":716,"transactions":9,"vwap":697},"2026-06-26",2.46,1596500,{"date":718,"open":358,"high":606,"low":335,"close":437,"change":614,"percent_change":647,"volume":719,"transactions":9,"vwap":437},"2026-06-25",802300,{"date":721,"open":654,"high":589,"low":702,"close":365,"change":472,"percent_change":722,"volume":723,"transactions":9,"vwap":365},"2026-06-24",0.99,1173200,{"date":725,"open":378,"high":533,"low":346,"close":346,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":346},"2026-06-23",-0.19,-2.29,633500,{"date":730,"open":598,"high":629,"low":535,"close":606,"change":703,"percent_change":731,"volume":732,"transactions":9,"vwap":606},"2026-06-22",-2.92,1124400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":112,"percent_change":430,"volume":739,"transactions":9,"vwap":738},"2026-06-18",8.63,8.82,8.48,8.55,1249000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":272,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-17",8.68,8.84,8.53,8.56,-1.5,738600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":350,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-16",8.8,8.87,8.67,8.69,-1.03,554100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":328,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-15",9,9.07,8.76,8.78,-0.57,1224600,{"date":765,"open":736,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-12",9.01,8.79,8.83,0.07,0.8,1102300,{"date":773,"open":598,"high":760,"low":559,"close":760,"change":147,"percent_change":774,"volume":775,"transactions":9,"vwap":760},"2026-06-11",4.53,3378700,{"date":777,"open":606,"high":629,"low":589,"close":568,"change":640,"percent_change":778,"volume":779,"transactions":9,"vwap":568},"2026-06-10",1.09,2344900,{"date":781,"open":544,"high":737,"low":654,"close":375,"change":472,"percent_change":607,"volume":782,"transactions":9,"vwap":375},"2026-06-09",1067000,{"date":784,"open":365,"high":375,"low":525,"close":386,"change":229,"percent_change":359,"volume":785,"transactions":9,"vwap":386},"2026-06-08",978400,{"date":787,"open":378,"high":378,"low":335,"close":666,"change":614,"percent_change":647,"volume":788,"transactions":9,"vwap":666},"2026-06-05",1112800,{"date":790,"open":613,"high":629,"low":357,"close":639,"change":291,"percent_change":655,"volume":791,"transactions":9,"vwap":639},"2026-06-04",588900,{"date":793,"open":735,"high":794,"low":559,"close":697,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":697},"2026-06-03",8.7,-0.43,-4.91,1210600,{"date":799,"open":800,"high":801,"low":802,"close":760,"change":211,"percent_change":496,"volume":803,"transactions":9,"vwap":760},"2026-06-02",8.81,8.92,8.71,906300,{"date":805,"open":753,"high":761,"low":745,"close":761,"change":472,"percent_change":806,"volume":807,"transactions":9,"vwap":761},"2026-06-01",0.92,1682900,{"date":809,"open":800,"high":810,"low":752,"close":794,"change":526,"percent_change":811,"volume":812,"transactions":9,"vwap":794},"2026-05-29",8.9,-1.92,881600,{"date":814,"open":815,"high":759,"low":800,"close":751,"change":339,"percent_change":816,"volume":817,"transactions":9,"vwap":751},"2026-05-28",8.94,-0.34,1279700,{"date":819,"open":820,"high":766,"low":800,"close":810,"change":453,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-05-27",8.85,1.83,1786600,{"date":824,"open":800,"high":800,"low":825,"close":826,"change":112,"percent_change":281,"volume":827,"transactions":9,"vwap":826},"2026-05-26",8.65,8.74,1955600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-22",9.11,9.14,8.73,8.75,-0.4,-4.37,1126500,{"date":838,"open":839,"high":840,"low":815,"close":841,"change":769,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-21",9.02,9.26,9.15,0.77,3503800,{"date":845,"open":742,"high":830,"low":544,"close":846,"change":102,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-20",9.08,12.52,3375000,{"date":850,"open":386,"high":628,"low":702,"close":335,"change":496,"percent_change":851,"volume":852,"transactions":9,"vwap":335},"2026-05-19",-2.77,1327800,{"date":854,"open":326,"high":385,"low":443,"close":606,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":606},"2026-05-18",0.17,2.09,682300,{"date":859,"open":375,"high":560,"low":517,"close":437,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":437},"2026-05-15",-0.2,-2.4,1147300,{"date":864,"open":865,"high":866,"low":544,"close":697,"change":239,"percent_change":867,"volume":868,"transactions":9,"vwap":697},"2026-05-14",8.62,8.66,-2.12,694500,{"date":870,"open":865,"high":670,"low":629,"close":871,"change":272,"percent_change":746,"volume":872,"transactions":9,"vwap":871},"2026-05-13",8.51,602200,{"date":874,"open":802,"high":750,"low":875,"close":670,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":670},"2026-05-12",8.59,0,1004400,{"date":879,"open":758,"high":759,"low":670,"close":670,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":670},"2026-05-11",-0.38,-4.21,1072900,{"date":884,"open":885,"high":886,"low":887,"close":839,"change":769,"percent_change":132,"volume":888,"transactions":9,"vwap":839},"2026-05-08",9.03,9.12,8.91,1247800,{"date":890,"open":891,"high":892,"low":820,"close":893,"change":350,"percent_change":406,"volume":894,"transactions":9,"vwap":893},"2026-05-07",9.06,9.19,8.95,1369800,{"date":896,"open":897,"high":892,"low":898,"close":899,"change":504,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-06",8.96,8.93,9.04,2.73,1643800,{"date":903,"open":742,"high":751,"low":866,"close":750,"change":387,"percent_change":904,"volume":905,"transactions":9,"vwap":750},"2026-05-05",1.73,491500,{"date":907,"open":833,"high":750,"low":871,"close":825,"change":272,"percent_change":431,"volume":908,"transactions":9,"vwap":825},"2026-05-04",1302200,{"date":910,"open":893,"high":893,"low":670,"close":761,"change":590,"percent_change":911,"volume":912,"transactions":9,"vwap":761},"2026-05-01",-1.57,1053500,{"date":914,"open":802,"high":766,"low":753,"close":801,"change":464,"percent_change":915,"volume":916,"transactions":9,"vwap":801},"2026-04-30",3,1143900,{"date":918,"open":919,"high":919,"low":866,"close":866,"change":795,"percent_change":920,"volume":921,"transactions":9,"vwap":866},"2026-04-29",9.05,-4.73,1088900,{"date":923,"open":893,"high":924,"low":887,"close":925,"change":387,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-28",9.13,9.09,1.68,897600,{"date":929,"open":930,"high":931,"low":932,"close":815,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":815},"2026-04-27",9.23,9.28,8.89,-0.29,-3.14,1262500,{"date":937,"open":938,"high":939,"low":886,"close":930,"change":614,"percent_change":940,"volume":941,"transactions":9,"vwap":930},"2026-04-24",9.31,9.32,-0.65,1118500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":526,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-23",9.48,9.53,9.18,9.29,-1.8,936000,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":112,"percent_change":281,"volume":955,"transactions":9,"vwap":954},"2026-04-22",9.56,9.36,9.46,1261700,{"date":957,"open":958,"high":959,"low":840,"close":960,"change":339,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-21",9.54,9.69,9.47,-0.32,1931600,{"date":964,"open":965,"high":176,"low":886,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-20",9.33,9.5,0.54,6.03,4082700,{"date":971,"open":832,"high":885,"low":832,"close":897,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":897},"2026-04-17",0.29,3.34,1010700,{"date":976,"open":865,"high":753,"low":738,"close":752,"change":659,"percent_change":977,"volume":978,"transactions":9,"vwap":752},"2026-04-16",1.29,992500,{"date":980,"open":981,"high":767,"low":744,"close":745,"change":310,"percent_change":982,"volume":983,"transactions":9,"vwap":745},"2026-04-15",8.77,-1.83,658900,{"date":985,"open":866,"high":760,"low":670,"close":986,"change":640,"percent_change":473,"volume":987,"transactions":9,"vwap":986},"2026-04-14",8.72,580900,{"date":989,"open":503,"high":825,"low":534,"close":735,"change":444,"percent_change":990,"volume":991,"transactions":9,"vwap":735},"2026-04-13",1.53,802700,{"date":993,"open":994,"high":670,"low":995,"close":995,"change":688,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-10",8.57,8.5,-0.47,870600,{"date":999,"open":534,"high":865,"low":544,"close":1000,"change":230,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-09",8.54,1.67,643700,{"date":1004,"open":543,"high":737,"low":375,"close":613,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":613},"2026-04-08",0.21,2.56,676300,{"date":1009,"open":560,"high":542,"low":443,"close":365,"change":310,"percent_change":811,"volume":1010,"transactions":9,"vwap":365},"2026-04-07",673900,{"date":1012,"open":375,"high":534,"low":375,"close":560,"change":876,"percent_change":876,"volume":1013,"transactions":9,"vwap":560},"2026-04-06",548800,{"date":1015,"open":357,"high":638,"low":525,"close":560,"change":876,"percent_change":876,"volume":1016,"transactions":9,"vwap":560},"2026-04-02",381600,{"date":1018,"open":559,"high":551,"low":357,"close":560,"change":261,"percent_change":1019,"volume":1020,"transactions":9,"vwap":560},"2026-04-01",1.21,783600,{"date":1022,"open":702,"high":375,"low":402,"close":378,"change":142,"percent_change":1023,"volume":1024,"transactions":9,"vwap":378},"2026-03-31",4.04,969200,{"date":1026,"open":338,"high":346,"low":1027,"close":414,"change":590,"percent_change":1028,"volume":1029,"transactions":9,"vwap":414},"2026-03-30",7.85,-1.73,983700,{"date":1031,"open":378,"high":544,"low":318,"close":335,"change":860,"percent_change":1032,"volume":1033,"transactions":9,"vwap":335},"2026-03-27",-2.42,1103500,{"date":1035,"open":544,"high":674,"low":386,"close":628,"change":220,"percent_change":1036,"volume":1037,"transactions":9,"vwap":628},"2026-03-26",-1.19,1035500,{"date":1039,"open":365,"high":533,"low":1040,"close":533,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":533},"2026-03-25",8.02,0.28,3.46,975500,{"date":1045,"open":479,"high":358,"low":1046,"close":349,"change":769,"percent_change":1047,"volume":1048,"transactions":9,"vwap":349},"2026-03-24",7.88,0.87,1401800,{"date":1050,"open":518,"high":517,"low":462,"close":1040,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-03-23",0.34,4.43,1613900,{"date":1055,"open":258,"high":394,"low":1056,"close":1057,"change":229,"percent_change":444,"volume":1058,"transactions":9,"vwap":1057},"2026-03-20",7.48,7.68,2381800,{"date":1060,"open":1061,"high":461,"low":1062,"close":258,"change":339,"percent_change":1063,"volume":1064,"transactions":9,"vwap":258},"2026-03-19",7.58,7.49,-0.39,1189400,{"date":1066,"open":298,"high":479,"low":1057,"close":327,"change":526,"percent_change":1067,"volume":1068,"transactions":9,"vwap":327},"2026-03-18",-2.16,667600,{"date":1070,"open":518,"high":308,"low":1071,"close":511,"change":472,"percent_change":1072,"volume":1073,"transactions":9,"vwap":511},"2026-03-17",7.82,1.03,764000,{"date":1075,"open":288,"high":511,"low":470,"close":289,"change":472,"percent_change":473,"volume":1076,"transactions":9,"vwap":289},"2026-03-16",758800,{"date":1078,"open":452,"high":394,"low":258,"close":301,"change":339,"percent_change":1063,"volume":1079,"transactions":9,"vwap":301},"2026-03-13",955600,{"date":1081,"open":414,"high":348,"low":1082,"close":460,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":460},"2026-03-12",7.73,-0.27,-3.37,791700,{"date":1087,"open":702,"high":349,"low":405,"close":318,"change":339,"percent_change":340,"volume":1088,"transactions":9,"vwap":318},"2026-03-11",556000,{"date":1090,"open":451,"high":365,"low":319,"close":702,"change":379,"percent_change":1091,"volume":1092,"transactions":9,"vwap":702},"2026-03-10",0.5,1103000,{"date":1094,"open":1071,"high":318,"low":462,"close":348,"change":107,"percent_change":415,"volume":1095,"transactions":9,"vwap":348},"2026-03-09",1158100,{"date":1097,"open":317,"high":338,"low":488,"close":317,"change":614,"percent_change":1098,"volume":1099,"transactions":9,"vwap":317},"2026-03-06",-0.75,1291000,{"date":1101,"open":559,"high":568,"low":451,"close":348,"change":1063,"percent_change":1102,"volume":1103,"transactions":9,"vwap":348},"2026-03-05",-4.65,1688700,{"date":1105,"open":1106,"high":1107,"low":589,"close":551,"change":272,"percent_change":545,"volume":1108,"transactions":9,"vwap":551},"2026-03-04",8.58,8.6,2054500,{"date":1110,"open":994,"high":742,"low":551,"close":653,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":653},"2026-03-03",-0.31,-3.51,3573500,{"date":1115,"open":752,"high":743,"low":1107,"close":768,"change":200,"percent_change":1051,"volume":1116,"transactions":9,"vwap":768},"2026-03-02",1295900,{"date":1118,"open":743,"high":1119,"low":833,"close":750,"change":350,"percent_change":1120,"volume":1121,"transactions":9,"vwap":750},"2026-02-27",8.97,-1.01,1305400,{"date":1123,"open":736,"high":1124,"low":761,"close":932,"change":640,"percent_change":89,"volume":1125,"transactions":9,"vwap":932},"2026-02-26",8.98,1356100,{"date":1127,"open":761,"high":768,"low":752,"close":750,"change":659,"percent_change":1128,"volume":1129,"transactions":9,"vwap":750},"2026-02-25",1.27,1017200,{"date":1131,"open":825,"high":1132,"low":675,"close":753,"change":688,"percent_change":1133,"volume":1134,"transactions":9,"vwap":753},"2026-02-24",8.86,-0.46,1032300,{"date":1136,"open":932,"high":898,"low":735,"close":832,"change":250,"percent_change":1137,"volume":1138,"transactions":9,"vwap":832},"2026-02-23",-2.35,935300,{"date":1140,"open":1132,"high":897,"low":735,"close":815,"change":107,"percent_change":1141,"volume":1142,"transactions":9,"vwap":815},"2026-02-20",0.68,1231400,{"date":1144,"open":503,"high":810,"low":560,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-02-19",8.88,0.43,5.09,2607800,{"date":1150,"open":613,"high":865,"low":544,"close":503,"change":640,"percent_change":1151,"volume":1152,"transactions":9,"vwap":503},"2026-02-18",1.08,1376600,{"date":1154,"open":385,"high":613,"low":517,"close":638,"change":876,"percent_change":876,"volume":1155,"transactions":9,"vwap":638},"2026-02-17",1125200,{"date":1157,"open":517,"high":542,"low":517,"close":638,"change":1051,"percent_change":1158,"volume":1159,"transactions":9,"vwap":638},"2026-02-13",4.24,1756300,{"date":1161,"open":568,"high":534,"low":402,"close":1040,"change":1063,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1040},"2026-02-12",-4.64,1324100,{"date":1165,"open":866,"high":802,"low":613,"close":534,"change":239,"percent_change":1166,"volume":1167,"transactions":9,"vwap":534},"2026-02-11",-2.1,1728000,{"date":1169,"open":875,"high":742,"low":674,"close":875,"change":200,"percent_change":152,"volume":1170,"transactions":9,"vwap":875},"2026-02-10",1531300,{"date":1172,"open":871,"high":875,"low":543,"close":745,"change":229,"percent_change":359,"volume":1173,"transactions":9,"vwap":745},"2026-02-09",1431400,{"date":1175,"open":738,"high":742,"low":613,"close":738,"change":876,"percent_change":876,"volume":1176,"transactions":9,"vwap":738},"2026-02-06",1507600,{"date":1178,"open":1132,"high":1119,"low":738,"close":738,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":738},"2026-02-05",-0.35,-3.93,1618800,{"date":1183,"open":995,"high":893,"low":542,"close":810,"change":52,"percent_change":1184,"volume":1185,"transactions":9,"vwap":810},"2026-02-04",5.83,2599400,{"date":1187,"open":378,"high":995,"low":386,"close":534,"change":855,"percent_change":1188,"volume":1189,"transactions":9,"vwap":534},"2026-02-03",2.06,4343500,{"date":1191,"open":347,"high":378,"low":338,"close":535,"change":107,"percent_change":37,"volume":1192,"transactions":9,"vwap":535},"2026-02-02",2449200,{"date":1194,"open":346,"high":697,"low":346,"close":358,"change":379,"percent_change":52,"volume":1195,"transactions":9,"vwap":358},"2026-01-30",2239600,{"date":1197,"open":452,"high":347,"low":327,"close":443,"change":1051,"percent_change":1198,"volume":1199,"transactions":9,"vwap":443},"2026-01-29",4.36,2546300,{"date":1201,"open":461,"high":317,"low":470,"close":452,"change":200,"percent_change":1202,"volume":1203,"transactions":9,"vwap":452},"2026-01-28",0.39,1583100,{"date":1205,"open":289,"high":348,"low":460,"close":288,"change":112,"percent_change":272,"volume":1206,"transactions":9,"vwap":288},"2026-01-27",1775400,{"date":1208,"open":309,"high":394,"low":301,"close":309,"change":876,"percent_change":876,"volume":1209,"transactions":9,"vwap":309},"2026-01-26",832200,{"date":1211,"open":511,"high":479,"low":488,"close":309,"change":220,"percent_change":1212,"volume":1213,"transactions":9,"vwap":309},"2026-01-23",-1.27,971000,{"date":1215,"open":1082,"high":402,"low":327,"close":1046,"change":464,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1046},"2026-01-22",3.41,1502700,{"date":1219,"open":1220,"high":260,"low":237,"close":260,"change":1005,"percent_change":1221,"volume":1222,"transactions":9,"vwap":260},"2026-01-21",7.47,2.83,2460800,{"date":1224,"open":236,"high":280,"low":236,"close":249,"change":430,"percent_change":1225,"volume":1226,"transactions":9,"vwap":249},"2026-01-20",-1.59,1289500,{"date":1228,"open":247,"high":247,"low":1229,"close":280,"change":614,"percent_change":1230,"volume":1231,"transactions":9,"vwap":280},"2026-01-16",7.45,-0.79,488600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":246,"change":328,"percent_change":940,"volume":1237,"transactions":9,"vwap":246},"2026-01-15",7.65,7.66,7.46,1193600,{"date":1239,"open":1027,"high":1027,"low":247,"close":278,"change":310,"percent_change":1240,"volume":1241,"transactions":9,"vwap":278},"2026-01-14",-2.05,710100,{"date":1243,"open":1027,"high":1046,"low":289,"close":452,"change":368,"percent_change":1244,"volume":1245,"transactions":9,"vwap":452},"2026-01-13",-1.02,651900,{"date":1247,"open":317,"high":1248,"low":394,"close":1046,"change":876,"percent_change":876,"volume":1249,"transactions":9,"vwap":1046},"2026-01-12",8.05,1332600,{"date":1251,"open":319,"high":414,"low":511,"close":1046,"change":339,"percent_change":880,"volume":1252,"transactions":9,"vwap":1046},"2026-01-09",591500,{"date":1254,"open":258,"high":414,"low":258,"close":479,"change":631,"percent_change":715,"volume":1255,"transactions":9,"vwap":479},"2026-01-08",1115400,{"date":1257,"open":470,"high":452,"low":1061,"close":462,"change":339,"percent_change":1063,"volume":1258,"transactions":9,"vwap":462},"2026-01-07",1159600,{"date":1260,"open":462,"high":405,"low":462,"close":488,"change":200,"percent_change":1202,"volume":1261,"transactions":9,"vwap":488},"2026-01-06",1187000,{"date":1263,"open":1264,"high":462,"low":1265,"close":462,"change":1146,"percent_change":1266,"volume":1267,"transactions":9,"vwap":462},"2026-01-05",7.38,7.34,5.9,2417900,{"date":1269,"open":1270,"high":1264,"low":1271,"close":1272,"change":328,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-02",7.35,7.27,7.29,-0.68,532600,{"date":1276,"open":1271,"high":1270,"low":1277,"close":1265,"change":561,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1265},"2025-12-31",7.26,0.69,527000,{"date":1281,"open":1282,"high":236,"low":1283,"close":1272,"change":688,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1272},"2025-12-30",7.32,7.28,-0.55,911500,{"date":1287,"open":1270,"high":1288,"low":208,"close":1289,"change":688,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-29",7.37,7.33,-0.54,1019200,{"date":1293,"open":1270,"high":237,"low":1294,"close":1288,"change":379,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2025-12-26",7.31,0.55,1192500,{"date":1298,"open":1289,"high":1288,"low":1299,"close":1289,"change":112,"percent_change":590,"volume":1300,"transactions":9,"vwap":1289},"2025-12-24",7.3,252900,{"date":1302,"open":1303,"high":1270,"low":199,"close":1265,"change":19,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1265},"2025-12-23",7.18,2.8,747900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":219,"change":614,"percent_change":1311,"volume":1312,"transactions":9,"vwap":219},"2025-12-22",7.16,7.2,7.09,-0.83,732600,{"date":1314,"open":1271,"high":1283,"low":196,"close":1309,"change":328,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1309},"2025-12-19",-0.69,1143700,{"date":1318,"open":1294,"high":1319,"low":227,"close":208,"change":876,"percent_change":876,"volume":1320,"transactions":9,"vwap":208},"2025-12-18",7.4,831100,{"date":1322,"open":227,"high":1299,"low":1309,"close":208,"change":112,"percent_change":590,"volume":1323,"transactions":9,"vwap":208},"2025-12-17",780100,{"date":1325,"open":1288,"high":1288,"low":207,"close":1277,"change":590,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1277},"2025-12-16",-1.89,733000,{"date":1329,"open":1330,"high":1330,"low":1270,"close":1319,"change":368,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1319},"2025-12-15",7.56,-1.07,466300,{"date":1334,"open":1335,"high":280,"low":249,"close":1056,"change":107,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1056},"2025-12-12",7.44,0.81,599400,{"date":1339,"open":1270,"high":1229,"low":1289,"close":1340,"change":453,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-11",7.42,2.2,821200,{"date":1344,"open":1277,"high":1345,"low":207,"close":1277,"change":211,"percent_change":1083,"volume":1346,"transactions":9,"vwap":1277},"2025-12-10",7.36,753600,{"date":1348,"open":1349,"high":1294,"low":1309,"close":1283,"change":769,"percent_change":607,"volume":1350,"transactions":9,"vwap":1283},"2025-12-09",7.22,729700,{"date":1352,"open":237,"high":237,"low":1309,"close":207,"change":860,"percent_change":1353,"volume":1354,"transactions":9,"vwap":207},"2025-12-08",-2.7,820900,{"date":1356,"open":1235,"high":462,"low":1319,"close":249,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":249},"2025-12-05",-0.22,-2.88,1239200,{"date":1361,"open":470,"high":288,"low":257,"close":257,"change":368,"percent_change":1362,"volume":1363,"transactions":9,"vwap":257},"2025-12-04",-1.04,587300,{"date":1365,"open":1366,"high":452,"low":1057,"close":301,"change":561,"percent_change":1367,"volume":1368,"transactions":9,"vwap":301},"2025-12-03",7.69,0.65,869100,{"date":1370,"open":268,"high":488,"low":1229,"close":1235,"change":230,"percent_change":388,"volume":1371,"transactions":9,"vwap":1235},"2025-12-02",1453200,{"date":1373,"open":1330,"high":1057,"low":279,"close":271,"change":291,"percent_change":1374,"volume":1375,"transactions":9,"vwap":271},"2025-12-01",-0.92,1049900,{"date":1377,"open":1294,"high":247,"low":1299,"close":246,"change":1041,"percent_change":1378,"volume":1379,"transactions":9,"vwap":246},"2025-11-28",3.83,1011600,{"date":1381,"open":218,"high":1282,"low":1309,"close":1294,"change":261,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1294},"2025-11-26",1.39,2395900,{"date":1385,"open":207,"high":1271,"low":197,"close":207,"change":561,"percent_change":1386,"volume":1387,"transactions":9,"vwap":207},"2025-11-25",0.7,900000,{"date":1389,"open":208,"high":208,"low":1390,"close":1308,"change":614,"percent_change":1311,"volume":1391,"transactions":9,"vwap":1308},"2025-11-24",7.08,1004100,{"date":1393,"open":1308,"high":1271,"low":14,"close":1349,"change":379,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1349},"2025-11-21",0.56,1258300,{"date":1397,"open":1265,"high":1264,"low":196,"close":1303,"change":291,"percent_change":369,"volume":1398,"transactions":9,"vwap":1303},"2025-11-20",1136900,{"date":1400,"open":1299,"high":1265,"low":227,"close":208,"change":688,"percent_change":1284,"volume":1401,"transactions":9,"vwap":208},"2025-11-19",560000,{"date":1403,"open":219,"high":236,"low":219,"close":1272,"change":561,"percent_change":1278,"volume":1404,"transactions":9,"vwap":1272},"2025-11-18",757100,{"date":1406,"open":1283,"high":1340,"low":207,"close":227,"change":328,"percent_change":1315,"volume":1407,"transactions":9,"vwap":227},"2025-11-17",760600,{"date":1409,"open":227,"high":1270,"low":197,"close":1272,"change":688,"percent_change":1284,"volume":1410,"transactions":9,"vwap":1272},"2025-11-14",2070700,{"date":1412,"open":300,"high":1057,"low":1271,"close":1289,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1289},"2025-11-13",-0.26,-3.43,1852000,{"date":1417,"open":1418,"high":395,"low":1345,"close":246,"change":147,"percent_change":1419,"volume":1420,"transactions":9,"vwap":246},"2025-11-12",7.5,5.27,3130800,{"date":1422,"open":186,"high":1271,"low":1310,"close":207,"change":472,"percent_change":1423,"volume":1424,"transactions":9,"vwap":207},"2025-11-11",1.12,1480200,{"date":1426,"open":219,"high":196,"low":1427,"close":187,"change":769,"percent_change":722,"volume":1428,"transactions":9,"vwap":187},"2025-11-10",7.03,872300,{"date":1430,"open":1431,"high":1390,"low":1431,"close":1432,"change":107,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-11-07",6.98,7.06,0.86,973600,{"date":1436,"open":1310,"high":219,"low":1431,"close":1437,"change":430,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-11-06",7,-1.69,543000,{"date":1441,"open":1437,"high":199,"low":1442,"close":210,"change":676,"percent_change":1443,"volume":1444,"transactions":9,"vwap":210},"2025-11-05",6.96,2.59,1319300,{"date":1446,"open":1437,"high":1447,"low":1448,"close":1448,"change":430,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-11-04",7.02,6.94,-1.7,1174800,{"date":1452,"open":1310,"high":1308,"low":1453,"close":1432,"change":281,"percent_change":545,"volume":1454,"transactions":9,"vwap":1432},"2025-11-03",7.01,1633900,{"date":1456,"open":1309,"high":1271,"low":1308,"close":196,"change":328,"percent_change":1315,"volume":1457,"transactions":9,"vwap":196},"2025-10-31",1466800,{"date":1459,"open":1288,"high":1319,"low":1309,"close":1349,"change":310,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1349},"2025-10-30",-2.17,1397000,{"date":1463,"open":1464,"high":247,"low":1288,"close":1264,"change":526,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1264},"2025-10-29",7.55,-2.25,1065400,{"date":1468,"open":260,"high":1082,"low":268,"close":1464,"change":614,"percent_change":1230,"volume":1469,"transactions":9,"vwap":1464},"2025-10-28",1087400,{"date":1471,"open":1418,"high":258,"low":1340,"close":247,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":247},"2025-10-27",0.41,5.69,1967200,{"date":1476,"open":208,"high":1272,"low":197,"close":1309,"change":211,"percent_change":212,"volume":1477,"transactions":9,"vwap":1309},"2025-10-24",714100,{"date":1479,"open":1308,"high":1277,"low":186,"close":1349,"change":444,"percent_change":821,"volume":1480,"transactions":9,"vwap":1349},"2025-10-23",1218700,{"date":1482,"open":1453,"high":14,"low":1453,"close":1310,"change":463,"percent_change":1041,"volume":1483,"transactions":9,"vwap":1310},"2025-10-22",644100,{"date":1485,"open":1437,"high":1390,"low":1437,"close":209,"change":379,"percent_change":1486,"volume":1487,"transactions":9,"vwap":209},"2025-10-21",0.57,448100,{"date":1489,"open":1490,"high":187,"low":1437,"close":1427,"change":200,"percent_change":1146,"volume":1491,"transactions":9,"vwap":1427},"2025-10-20",7.04,663900,{"date":1493,"open":209,"high":14,"low":1494,"close":1437,"change":291,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1437},"2025-10-17",6.97,-0.99,774600,{"date":1498,"open":1499,"high":186,"low":1500,"close":209,"change":230,"percent_change":1501,"volume":1502,"transactions":9,"vwap":209},"2025-10-16",6.93,6.9,2.02,1403800,{"date":1504,"open":15,"high":1310,"low":18,"close":1499,"change":339,"percent_change":795,"volume":1505,"transactions":9,"vwap":1499},"2025-10-15",1014800,{"date":1507,"open":1508,"high":1437,"low":1509,"close":1442,"change":200,"percent_change":1146,"volume":1510,"transactions":9,"vwap":1442},"2025-10-14",6.84,6.82,1003000,{"date":1512,"open":1513,"high":15,"low":1514,"close":1499,"change":659,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1499},"2025-10-13",6.87,6.75,1.61,2326000,{"date":1518,"open":1519,"high":18,"low":1520,"close":1509,"change":291,"percent_change":1244,"volume":1521,"transactions":9,"vwap":1509},"2025-10-10",6.89,6.72,1912400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1519,"change":107,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1519},"2025-10-09",6.81,6.95,6.8,0.88,1606800,{"date":1530,"open":1531,"high":17,"low":1532,"close":1533,"change":444,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-08",6.71,6.66,6.83,1.94,737500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":211,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-07",6.69,6.76,6.63,6.7,-0.3,1215200,{"date":1545,"open":1531,"high":1514,"low":1546,"close":1520,"change":472,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1520},"2025-10-06",6.65,1.2,912100,{"date":1550,"open":1532,"high":1531,"low":1551,"close":1552,"change":211,"percent_change":1542,"volume":1553,"transactions":9,"vwap":1552},"2025-10-03",6.57,6.64,751500,{"date":1555,"open":1541,"high":1531,"low":1556,"close":1532,"change":339,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1532},"2025-10-02",6.6,-0.45,1107100,{"date":1560,"open":1531,"high":1561,"low":1562,"close":1538,"change":614,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1538},"2025-10-01",6.78,6.54,-0.89,1513900,{"date":1566,"open":1508,"high":1567,"low":1546,"close":1514,"change":350,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1514},"2025-09-30",6.86,-1.32,1706700,{"date":1571,"open":1499,"high":1448,"low":1526,"close":1508,"change":368,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1508},"2025-09-29",-1.16,899500,{"date":1575,"open":1431,"high":1490,"low":18,"close":1576,"change":328,"percent_change":615,"volume":1577,"transactions":9,"vwap":1576},"2025-09-26",6.92,680100,{"date":1579,"open":199,"high":196,"low":1519,"close":1494,"change":526,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1494},"2025-09-25",-2.38,836400,{"date":1583,"open":208,"high":1299,"low":1390,"close":219,"change":453,"percent_change":1584,"volume":1585,"transactions":9,"vwap":219},"2025-09-24",2.29,1353100,{"date":1587,"open":1525,"high":1453,"low":1499,"close":1431,"change":229,"percent_change":230,"volume":1588,"transactions":9,"vwap":1431},"2025-09-23",1099500,{"date":1590,"open":1520,"high":1494,"low":1591,"close":1494,"change":464,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1494},"2025-09-22",6.68,3.87,1059400,{"date":1595,"open":1596,"high":1597,"low":1591,"close":1531,"change":688,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1531},"2025-09-19",6.73,6.77,-0.59,1869900,{"date":1601,"open":1561,"high":1524,"low":1531,"close":1514,"change":339,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1514},"2025-09-18",-0.44,722200,{"date":1605,"open":1509,"high":1513,"low":1514,"close":1561,"change":112,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1561},"2025-09-17",-0.15,1209800,{"date":1609,"open":1508,"high":1500,"low":1596,"close":1610,"change":112,"percent_change":1606,"volume":1611,"transactions":9,"vwap":1610},"2025-09-16",6.79,2251800,{"date":1613,"open":17,"high":1519,"low":1614,"close":1526,"change":229,"percent_change":387,"volume":1615,"transactions":9,"vwap":1526},"2025-09-15",6.74,2313700,{"date":1617,"open":1525,"high":1490,"low":1539,"close":1610,"change":1413,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1610},"2025-09-12",-3.69,1766100,{"date":1621,"open":1437,"high":1390,"low":1494,"close":1622,"change":561,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-09-11",7.05,0.71,1068200,{"date":1626,"open":1576,"high":210,"low":1576,"close":1437,"change":261,"percent_change":599,"volume":1627,"transactions":9,"vwap":1437},"2025-09-10",1487700,{"date":1629,"open":1524,"high":18,"low":1610,"close":1500,"change":472,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1500},"2025-09-09",1.17,1411600,{"date":1633,"open":1448,"high":1431,"low":1591,"close":1509,"change":239,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1509},"2025-09-08",-2.57,1545700,{"date":1637,"open":1494,"high":1490,"low":1519,"close":1437,"change":472,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1437},"2025-09-05",1.16,795700,{"date":1641,"open":1533,"high":1499,"low":1610,"close":1576,"change":472,"percent_change":1630,"volume":1642,"transactions":9,"vwap":1576},"2025-09-04",819000,{"date":1644,"open":18,"high":18,"low":1610,"close":1508,"change":350,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1508},"2025-09-03",-1.3,996500,{"date":1648,"open":18,"high":1490,"low":1539,"close":1499,"change":291,"percent_change":406,"volume":1649,"transactions":9,"vwap":1499},"2025-09-02",921700,{"date":1651,"open":219,"high":1309,"low":1494,"close":1437,"change":1606,"percent_change":1166,"volume":1652,"transactions":9,"vwap":1437},"2025-08-29",677700,{"date":1654,"open":1437,"high":1308,"low":1494,"close":199,"change":631,"percent_change":900,"volume":1655,"transactions":9,"vwap":199},"2025-08-28",1632600,{"date":1657,"open":1500,"high":1427,"low":1658,"close":1442,"change":200,"percent_change":1146,"volume":1659,"transactions":9,"vwap":1442},"2025-08-27",6.88,955300,{"date":1661,"open":1499,"high":1427,"low":1500,"close":1499,"change":112,"percent_change":590,"volume":1662,"transactions":9,"vwap":1499},"2025-08-26",1335300,{"date":1664,"open":186,"high":196,"low":1448,"close":1448,"change":526,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1448},"2025-08-25",-2.39,764100,{"date":1668,"open":1447,"high":187,"low":1453,"close":14,"change":359,"percent_change":1669,"volume":1670,"transactions":9,"vwap":14},"2025-08-22",1.72,1454400,{"date":1672,"open":1437,"high":1310,"low":1525,"close":15,"change":368,"percent_change":1673,"volume":1674,"transactions":9,"vwap":15},"2025-08-21",-1.13,1162800,{"date":1676,"open":1283,"high":1272,"low":1453,"close":209,"change":239,"percent_change":1677,"volume":1678,"transactions":9,"vwap":209},"2025-08-20",-2.48,1654500,{"date":1680,"open":249,"high":1335,"low":197,"close":208,"change":272,"percent_change":1681,"volume":1682,"transactions":9,"vwap":208},"2025-08-19",-1.76,2034100,{"date":1684,"open":1270,"high":1056,"low":1299,"close":1264,"change":463,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1264},"2025-08-18",0.27,1497300,{"date":1688,"open":1056,"high":279,"low":1289,"close":1345,"change":1606,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1345},"2025-08-15",-2,1333500,{"date":1692,"open":247,"high":462,"low":1236,"close":279,"change":430,"percent_change":911,"volume":1693,"transactions":9,"vwap":279},"2025-08-14",2032100,{"date":1695,"open":1220,"high":278,"low":1437,"close":257,"change":1141,"percent_change":1696,"volume":1697,"transactions":9,"vwap":257},"2025-08-13",9.78,5600600,{"date":1699,"open":1519,"high":187,"low":1508,"close":1525,"change":631,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1525},"2025-08-12",2.81,2053800,{"date":1703,"open":1526,"high":1526,"low":1531,"close":1539,"change":350,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1539},"2025-08-11",-1.31,884000,{"date":1707,"open":1525,"high":1437,"low":1508,"close":17,"change":272,"percent_change":1708,"volume":1709,"transactions":9,"vwap":17},"2025-08-08",-1.86,889400,{"date":1711,"open":18,"high":15,"low":1513,"close":1431,"change":387,"percent_change":1341,"volume":1712,"transactions":9,"vwap":1431},"2025-08-07",1320100,{"date":1714,"open":1597,"high":1567,"low":1539,"close":1533,"change":640,"percent_change":82,"volume":1715,"transactions":9,"vwap":1533},"2025-08-06",1034300,{"date":1717,"open":1532,"high":1508,"low":1532,"close":1614,"change":261,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1614},"2025-08-05",1.51,1965600,{"date":1721,"open":1540,"high":1591,"low":1722,"close":1552,"change":261,"percent_change":990,"volume":1723,"transactions":9,"vwap":1552},"2025-08-04",6.58,618000,{"date":1725,"open":1552,"high":1552,"low":177,"close":1562,"change":281,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1562},"2025-08-01",-1.65,1381100,{"date":1729,"open":1524,"high":17,"low":1730,"close":1546,"change":726,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1546},"2025-07-31",6.62,-2.78,1804000,{"date":1734,"open":1494,"high":1494,"low":1509,"close":1508,"change":526,"percent_change":240,"volume":1735,"transactions":9,"vwap":1508},"2025-07-30",1145300,{"date":1737,"open":1490,"high":1432,"low":1431,"close":1453,"change":368,"percent_change":1673,"volume":1738,"transactions":9,"vwap":1453},"2025-07-29",931600,{"date":1740,"open":1303,"high":1309,"low":1622,"close":1310,"change":281,"percent_change":545,"volume":1741,"transactions":9,"vwap":1310},"2025-07-28",1348500,{"date":1743,"open":196,"high":227,"low":219,"close":1309,"change":463,"percent_change":1041,"volume":1744,"transactions":9,"vwap":1309},"2025-07-25",1181900,{"date":1746,"open":1289,"high":1265,"low":1303,"close":1303,"change":496,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1303},"2025-07-24",-3.1,1506200,{"date":1750,"open":1309,"high":1340,"low":1309,"close":249,"change":464,"percent_change":1751,"volume":1752,"transactions":9,"vwap":249},"2025-07-23",3.64,630900,{"date":1754,"open":218,"high":1282,"low":1390,"close":199,"change":328,"percent_change":1315,"volume":1755,"transactions":9,"vwap":199},"2025-07-22",1486800,{"date":1757,"open":1265,"high":1265,"low":1308,"close":1309,"change":350,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1309},"2025-07-21",-1.23,801600,{"date":1761,"open":1229,"high":1062,"low":1271,"close":1272,"change":272,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1272},"2025-07-18",-1.75,1044700,{"date":1765,"open":208,"high":1229,"low":1309,"close":1340,"change":631,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1340},"2025-07-17",2.63,543800,{"date":1769,"open":197,"high":1277,"low":210,"close":218,"change":769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":218},"2025-07-16",0.98,1061300,{"date":1773,"open":1265,"high":1345,"low":1308,"close":1308,"change":726,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1308},"2025-07-15",-2.59,1554000,{"date":1777,"open":1464,"high":1464,"low":1299,"close":1270,"change":860,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1270},"2025-07-14",-2.65,1799300,{"date":1781,"open":1782,"high":1782,"low":1340,"close":1464,"change":688,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1464},"2025-07-11",7.57,-0.53,1195800,{"date":1786,"open":246,"high":258,"low":280,"close":246,"change":688,"percent_change":1787,"volume":1788,"transactions":9,"vwap":246},"2025-07-10",-0.52,2123400,{"date":1790,"open":301,"high":488,"low":1464,"close":257,"change":220,"percent_change":1791,"volume":1792,"transactions":9,"vwap":257},"2025-07-09",-1.29,1689100,{"date":1794,"open":1366,"high":460,"low":260,"close":1082,"change":561,"percent_change":1367,"volume":1795,"transactions":9,"vwap":1082},"2025-07-08",2185500,{"date":1797,"open":289,"high":1046,"low":278,"close":1057,"change":239,"percent_change":727,"volume":1798,"transactions":9,"vwap":1057},"2025-07-07",2259100,{"date":1800,"open":289,"high":1046,"low":309,"close":394,"change":107,"percent_change":842,"volume":1801,"transactions":9,"vwap":394},"2025-07-03",610400,{"date":1803,"open":301,"high":461,"low":300,"close":452,"change":526,"percent_change":1804,"volume":1805,"transactions":9,"vwap":452},"2025-07-02",-2.13,1959600,{"date":1807,"open":479,"high":335,"low":511,"close":451,"change":472,"percent_change":102,"volume":1808,"transactions":9,"vwap":451},"2025-07-01",1351700,{"date":1810,"open":1057,"high":405,"low":247,"close":518,"change":659,"percent_change":1811,"volume":1812,"transactions":9,"vwap":518},"2025-06-30",1.41,1690600,{"date":1814,"open":462,"high":452,"low":1234,"close":309,"change":107,"percent_change":132,"volume":1815,"transactions":9,"vwap":309},"2025-06-27",1079800,{"date":1817,"open":257,"high":298,"low":246,"close":462,"change":659,"percent_change":599,"volume":1818,"transactions":9,"vwap":462},"2025-06-26",3254600,{"date":1820,"open":278,"high":1057,"low":246,"close":247,"change":688,"percent_change":1787,"volume":1821,"transactions":9,"vwap":247},"2025-06-25",1023800,{"date":1823,"open":1330,"high":462,"low":279,"close":1234,"change":640,"percent_change":59,"volume":1824,"transactions":9,"vwap":1234},"2025-06-24",2379200,{"date":1826,"open":1062,"high":247,"low":1236,"close":1330,"change":229,"percent_change":444,"volume":1827,"transactions":9,"vwap":1330},"2025-06-23",810900,{"date":1829,"open":257,"high":257,"low":1220,"close":1464,"change":291,"percent_change":1374,"volume":1830,"transactions":9,"vwap":1464},"2025-06-20",1444100,{"date":1832,"open":1234,"high":462,"low":246,"close":260,"change":328,"percent_change":940,"volume":1833,"transactions":9,"vwap":260},"2025-06-18",1112900,{"date":1835,"open":278,"high":301,"low":260,"close":258,"change":876,"percent_change":876,"volume":1836,"transactions":9,"vwap":258},"2025-06-17",1490100,{"date":1838,"open":300,"high":470,"low":300,"close":258,"change":659,"percent_change":1839,"volume":1840,"transactions":9,"vwap":258},"2025-06-16",1.46,937400,{"date":1842,"open":1330,"high":246,"low":1062,"close":1330,"change":688,"percent_change":1783,"volume":1843,"transactions":9,"vwap":1330},"2025-06-13",1680100,{"date":1845,"open":1220,"high":260,"low":1220,"close":300,"change":640,"percent_change":1547,"volume":1846,"transactions":9,"vwap":300},"2025-06-12",672100,{"date":1848,"open":279,"high":280,"low":1319,"close":279,"change":200,"percent_change":127,"volume":1849,"transactions":9,"vwap":279},"2025-06-11",1179400,{"date":1851,"open":1062,"high":247,"low":1229,"close":1056,"change":379,"percent_change":967,"volume":1852,"transactions":9,"vwap":1056},"2025-06-10",1103700,{"date":1854,"open":1319,"high":1236,"low":1299,"close":1335,"change":350,"percent_change":536,"volume":1855,"transactions":9,"vwap":1335},"2025-06-09",1768900,{"date":1857,"open":280,"high":300,"low":237,"close":280,"change":229,"percent_change":444,"volume":1858,"transactions":9,"vwap":280},"2025-06-06",1077000,{"date":1860,"open":1270,"high":246,"low":1265,"close":271,"change":19,"percent_change":900,"volume":1861,"transactions":9,"vwap":271},"2025-06-05",1455500,{"date":1863,"open":236,"high":249,"low":208,"close":1282,"change":688,"percent_change":1290,"volume":1864,"transactions":9,"vwap":1282},"2025-06-04",1381700,{"date":1866,"open":1270,"high":1062,"low":227,"close":1345,"change":339,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1345},"2025-06-03",-0.41,1648300,{"date":1870,"open":236,"high":1340,"low":227,"close":236,"change":211,"percent_change":1083,"volume":1871,"transactions":9,"vwap":236},"2025-06-02",985800,{"date":1873,"open":1289,"high":1335,"low":1272,"close":249,"change":769,"percent_change":1874,"volume":1875,"transactions":9,"vwap":249},"2025-05-30",0.95,1458800,{"date":1877,"open":268,"high":268,"low":208,"close":1265,"change":860,"percent_change":1778,"volume":1878,"transactions":9,"vwap":1265},"2025-05-29",2061400,{"date":1880,"open":300,"high":1234,"low":279,"close":268,"change":368,"percent_change":1881,"volume":1882,"transactions":9,"vwap":268},"2025-05-28",-1.05,1158800,{"date":1884,"open":249,"high":278,"low":249,"close":260,"change":464,"percent_change":1885,"volume":1886,"transactions":9,"vwap":260},"2025-05-27",3.53,1279500,{"date":1888,"open":1345,"high":1264,"low":197,"close":1345,"change":281,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1345},"2025-05-23",-1.47,1127000,{"date":1892,"open":1270,"high":1056,"low":1270,"close":1220,"change":200,"percent_change":127,"volume":1893,"transactions":9,"vwap":1220},"2025-05-22",1180300,{"date":1895,"open":1062,"high":1464,"low":1294,"close":1335,"change":368,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1335},"2025-05-21",-1.06,1335900,{"date":1899,"open":1234,"high":1366,"low":1220,"close":271,"change":1606,"percent_change":1900,"volume":1901,"transactions":9,"vwap":271},"2025-05-20",-1.96,880200,{"date":1903,"open":279,"high":1082,"low":1418,"close":258,"change":261,"percent_change":1904,"volume":1905,"transactions":9,"vwap":258},"2025-05-19",1.32,1468300,{"date":1907,"open":1270,"high":246,"low":1282,"close":1782,"change":855,"percent_change":632,"volume":1908,"transactions":9,"vwap":1782},"2025-05-16",1790800,{"date":1910,"open":258,"high":1057,"low":1294,"close":1319,"change":1542,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1319},"2025-05-15",-3.9,1523200,{"date":1914,"open":209,"high":461,"low":1524,"close":327,"change":1133,"percent_change":1915,"volume":1916,"transactions":9,"vwap":327},"2025-05-14",-5.64,4685900,{"date":1918,"open":318,"high":666,"low":1046,"close":525,"change":1919,"percent_change":1920,"volume":1861,"transactions":9,"vwap":525},"2025-05-13",0.23,2.9,{"date":1922,"open":347,"high":535,"low":1071,"close":414,"change":350,"percent_change":1923,"volume":1924,"transactions":9,"vwap":414},"2025-05-12",-1.12,1238800,{"date":1926,"open":348,"high":347,"low":412,"close":1040,"change":379,"percent_change":1091,"volume":1927,"transactions":9,"vwap":1040},"2025-05-09",913800,{"date":1929,"open":348,"high":1248,"low":405,"close":412,"change":876,"percent_change":876,"volume":1930,"transactions":9,"vwap":412},"2025-05-08",3044900,{"date":1932,"open":319,"high":318,"low":1027,"close":412,"change":472,"percent_change":102,"volume":1933,"transactions":9,"vwap":412},"2025-05-07",624400,{"date":1935,"open":1082,"high":317,"low":462,"close":319,"change":261,"percent_change":1936,"volume":1937,"transactions":9,"vwap":319},"2025-05-06",1.28,737600,{"date":1939,"open":1366,"high":405,"low":258,"close":452,"change":659,"percent_change":1940,"volume":1941,"transactions":9,"vwap":452},"2025-05-05",1.43,865700,{"date":1943,"open":1366,"high":327,"low":300,"close":1366,"change":230,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1366},"2025-05-02",1.85,761600,{"date":1947,"open":247,"high":1235,"low":1056,"close":1464,"change":220,"percent_change":1704,"volume":1948,"transactions":9,"vwap":1464},"2025-05-01",812100,{"date":1950,"open":1782,"high":1235,"low":268,"close":1234,"change":876,"percent_change":876,"volume":1951,"transactions":9,"vwap":1234},"2025-04-30",874900,{"date":1953,"open":260,"high":462,"low":280,"close":1234,"change":876,"percent_change":876,"volume":1954,"transactions":9,"vwap":1234},"2025-04-29",843500,{"date":1956,"open":300,"high":327,"low":246,"close":1234,"change":472,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1234},"2025-04-28",1.06,952300,{"date":1960,"open":279,"high":1061,"low":1265,"close":1782,"change":107,"percent_change":770,"volume":1961,"transactions":9,"vwap":1782},"2025-04-25",1485600,{"date":1963,"open":279,"high":247,"low":1319,"close":279,"change":200,"percent_change":127,"volume":1964,"transactions":9,"vwap":279},"2025-04-24",1734700,{"date":1966,"open":1057,"high":288,"low":1056,"close":1056,"change":430,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1056},"2025-04-23",-1.58,1396100,{"date":181,"open":237,"high":260,"low":1288,"close":300,"change":855,"percent_change":1584,"volume":1970,"transactions":9,"vwap":300},1052100]