[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASPS":3,"homepage-market-summary":28,"stock-historical-ASPS":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ASPS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Altisource Portfolio Solutions S.A.","Nasdaq",null,"SERVICES-MISCELLANEOUS BUSINESS SERVICES","Altisource Portfolio Solutions SA is an integrated service provider and marketplace for the real estate and mortgage industries. It operates via two reportable segments, namely Servicer and Real Estate, which derive maximum revenue, and Origination. The Servicer and Real Estate segment provides loan servicers and real estate investors with solutions and technologies that span the mortgage and real estate lifecycle. The Origination segment provides originators with solutions and technologies that span the mortgage origination lifecycle. Altisource mainly serves financial institutions, government-sponsored enterprises, and originators in the United States, with the majority of its revenue flowing from field services and mortgage and real estate solutions.","1,236","Grand Duchy Of Luxembourg, N4",{"close":15,"open":16,"high":17,"low":18,"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":19,"record_count":27},6.37,6.2,6.49,6.17,0.2,3.24,6593.911014,118,6.3581,1368,3.44,26053.192373753707,4316,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},15.96,4.3,25890,9449790.285121,-5.21,"2025-04-22",[182,183,193,204,215,224,234,243,252,262,271,280,290,299,307,317,327,338,346,352,361,367,376,384,393,401,408,416,424,432,439,449,458,465,472,479,486,494,500,507,517,524,532,541,547,557,565,575,583,590,598,606,617,626,637,643,650,657,663,670,677,685,692,698,704,711,719,726,732,736,741,748,753,759,767,771,778,783,789,795,801,807,811,818,825,832,837,842,847,853,856,864,869,873,879,883,887,892,896,901,907,911,916,919,923,928,934,936,938,942,947,953,957,963,967,971,977,980,982,987,991,994,998,1003,1007,1011,1014,1019,1023,1028,1032,1036,1041,1045,1049,1055,1059,1065,1071,1076,1080,1084,1088,1091,1095,1100,1106,1111,1116,1122,1128,1134,1142,1148,1154,1159,1163,1167,1173,1177,1181,1187,1192,1195,1201,1208,1213,1219,1227,1234,1239,1244,1249,1253,1256,1260,1264,1267,1272,1276,1280,1285,1290,1293,1297,1301,1305,1311,1315,1318,1323,1327,1331,1336,1339,1344,1349,1353,1356,1359,1363,1366,1370,1375,1380,1387,1393,1400,1407,1413,1419,1427,1434,1441,1447,1454,1459,1467,1472,1479,1483,1489,1496,1501,1508,1516,1522,1527,1532,1535,1539,1544,1549,1555,1563,1571,1576,1582,1589,1596,1600,1607,1612,1618,1626,1633,1642,1650,1657,1665,1674,1681,1685,1691,1699,1705,1710,1716,1722,1728,1732,1739,1747,1752,1760,1765,1769,1774,1779,1783,1785,1790,1797,1801,1807,1813,1820,1824,1829,1832,1838,1844,1847,1852,1857,1862,1870,1874,1879,1884,1889,1893,1899,1902,1905,1910,1915,1922,1928,1935,1941,1946,1953,1957,1964,1972,1979,1986,1992,1996,2005,2011,2017,2022,2026,2030,2033,2038,2044,2049,2055,2061,2068,2073,2079,2084,2088,2094,2098,2103,2108,2113,2116,2119,2122,2126,2129,2131,2135,2138,2142,2146,2150,2153,2156,2159,2162,2165,2167,2170,2175,2180,2184,2190,2197,2202,2206,2210,2215,2218,2222,2227,2231,2234,2238],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",6.53,6.63,6.07,-0.52,-7.77,33458.1783,208,6.4029,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",6.18,6.74,6.01,6.69,0.58,9.49,29864.14924,492,6.3765,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",5.68,6.385,5.56,6.11,0.81,15.28,32738.1723,832,5.9094,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",5.6215,5.3,-0.19,-3.46,1006.3777,84,5.4151,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",5.385,5.49,5.28,0.12,2.23,9593.987802,280,5.3707,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",5.5,5.37,-0.12,-2.19,16563.3777,150,5.4565,{"date":244,"open":245,"high":245,"low":246,"close":227,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",5.62,5.423,-0.13,-2.31,4869.3777,137,5.5246,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",5.6,5.7,5.33,-0.06,-1.06,13976.561293,312,5.5652,{"date":263,"open":264,"high":264,"low":265,"close":206,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",5.69,5.2639,-0.05,-0.87,7669.865552,478,5.5541,{"date":272,"open":264,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",5.75,5.73,0.09,1.6,6521.3777,246,5.7164,{"date":281,"open":254,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",5.655,5.41,5.64,0.01,0.18,5459.139499,240,5.5767,{"date":291,"open":292,"high":274,"low":254,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",5.67,5.63,-0.08,-1.4,8978.3777,300,5.6502,{"date":300,"open":301,"high":273,"low":301,"close":302,"change":111,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",5.66,5.71,-0.17,3478.774155,338,5.7143,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",5.8,5.6218,5.72,-0.095,-1.63,8561.775686,219,5.756,{"date":318,"open":319,"high":320,"low":254,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",5.81,5.8963,5.815,-0.035,-0.6,6652.658598,323,5.7849,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",5.58,5.9,5.42,5.85,0.19,3.36,21904.17304,383,5.7035,{"date":339,"open":340,"high":255,"low":340,"close":301,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",5.53,0.07,1.25,15569.016539,308,5.6309,{"date":347,"open":245,"high":332,"low":348,"close":348,"change":257,"percent_change":258,"volume":349,"transactions":350,"vwap":351},"2026-09-08",5.59,2451.3777,241,5.6828,{"date":353,"open":292,"high":206,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",5.525,5.65,-0.02,-0.35,7195.3777,248,5.6781,{"date":362,"open":301,"high":309,"low":301,"close":292,"change":106,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",1.07,2703.2916,182,5.7155,{"date":368,"open":301,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",5.7819,5.61,-0.03,-0.53,8047.62973,375,5.6745,{"date":377,"open":378,"high":301,"low":378,"close":284,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",5.52,0.1,1.81,8972.70069,342,5.6394,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":36,"volume":390,"transactions":391,"vwap":392},"2026-08-31",5.45,5.54,5.425,0.04,3209.396,245,5.4923,{"date":394,"open":340,"high":395,"low":236,"close":236,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",5.55,-0.075,-1.35,3274.3293,232,5.5428,{"date":402,"open":206,"high":206,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":288,"vwap":407},"2026-08-27",5.575,-0.115,-2.02,2812.396,5.6185,{"date":409,"open":264,"high":410,"low":370,"close":264,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",5.95,0.205,3.74,18998.3503,421,5.8068,{"date":417,"open":387,"high":387,"low":256,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",5.485,0.035,0.64,17576.924735,416,5.4365,{"date":425,"open":426,"high":340,"low":427,"close":386,"change":371,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",5.48,5.31,-0.55,7124.8532,206,5.4527,{"date":433,"open":208,"high":434,"low":331,"close":426,"change":404,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",5.6799,-2.06,9354.300947,302,5.5394,{"date":440,"open":236,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",5.7959,5.405,5.595,0.095,1.73,26608.991195,247,5.6263,{"date":450,"open":427,"high":451,"low":452,"close":236,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",5.51,5.3001,0.14,2.61,7915.095325,147,5.4394,{"date":459,"open":329,"high":329,"low":427,"close":460,"change":257,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",5.36,-1.11,7248.931966,146,5.4429,{"date":466,"open":245,"high":309,"low":331,"close":331,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",-0.22,-3.9,23261.612413,703,5.5968,{"date":473,"open":254,"high":410,"low":348,"close":284,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",-0.1,-1.74,24476.661316,290,5.7488,{"date":480,"open":302,"high":481,"low":482,"close":481,"change":275,"percent_change":483,"volume":484,"transactions":278,"vwap":485},"2026-08-13",5.74,5.4001,1.59,14196.313264,5.5768,{"date":487,"open":488,"high":489,"low":490,"close":355,"change":341,"percent_change":342,"volume":491,"transactions":492,"vwap":493},"2026-08-12",5.645,5.7879,5.5809,3245.605738,171,5.6683,{"date":495,"open":348,"high":255,"low":236,"close":329,"change":389,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",0.72,6696.095561,176,5.581,{"date":501,"open":410,"high":502,"low":451,"close":387,"change":467,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",5.98,-3.82,17457.250753,419,5.6607,{"date":508,"open":255,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",5.9899,5.6001,5.76,-0.015,-0.26,5124.032212,145,5.7424,{"date":518,"open":355,"high":309,"low":355,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":515,"vwap":523},"2026-08-06",5.775,0.185,3.31,7830.847457,5.7683,{"date":525,"open":526,"high":527,"low":526,"close":348,"change":528,"percent_change":529,"volume":530,"transactions":305,"vwap":531},"2026-08-05",5.4,5.665,0.34,6.48,20430.854421,5.5031,{"date":533,"open":395,"high":292,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",5.047,5.25,-0.33,-5.91,32367.709773,873,5.2811,{"date":542,"open":206,"high":502,"low":543,"close":329,"change":285,"percent_change":286,"volume":544,"transactions":545,"vwap":546},"2026-08-03",5.565,67342.086786,429,5.7649,{"date":548,"open":549,"high":511,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",5.238,5.225,5.57,0.42,8.16,18850.896908,207,5.4919,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":389,"percent_change":131,"volume":562,"transactions":563,"vwap":564},"2026-07-30",5.23,5.005,5.15,21438.606468,243,5.1103,{"date":566,"open":561,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",5.285,5.0005,5.11,-0.04,-0.78,20743.285484,275,5.1476,{"date":576,"open":254,"high":309,"low":577,"close":561,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",5.1,-0.41,-7.37,78758.313609,742,5.4296,{"date":584,"open":319,"high":585,"low":208,"close":208,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":434},"2026-07-27",5.82,-0.24,-4.14,14502.960573,200,{"date":591,"open":592,"high":593,"low":309,"close":309,"change":594,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",5.99,6,0,32354.840279,505,5.8946,{"date":599,"open":600,"high":600,"low":511,"close":309,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",6.5,-0.76,-11.59,88841.7932,794,6.0065,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",6.46,6.755,6.4,6.56,0.165,2.58,22499,369,6.569,{"date":618,"open":17,"high":619,"low":620,"close":621,"change":322,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",6.79,6.32,6.395,-0.54,41685,645,6.5139,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",6.39,7.0308,6.31,6.43,0.08,1.26,14101.321,458,6.5614,{"date":638,"open":600,"high":600,"low":639,"close":640,"change":474,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-17",6.33,6.35,-1.55,9600,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":536,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-16",6.68,6.8,6.45,-4.87,18000,{"date":651,"open":652,"high":653,"low":529,"close":654,"change":247,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-15",6.9,7.01,6.78,-1.88,21300,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":357,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-14",7.26,6.91,-4.82,13200,{"date":664,"open":665,"high":666,"low":665,"close":659,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":659},"2026-07-13",7.14,7.32,0.03,0.41,13000,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":632,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-10",7.06,7.25,7.23,1.12,4600,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":379,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-09",7.04,7.39,7,7.15,1.42,7500,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":570,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-08",7.12,7.24,7.05,-0.56,13300,{"date":693,"open":679,"high":694,"low":681,"close":695,"change":294,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-07",7.13,7.09,-1.12,5100,{"date":699,"open":700,"high":701,"low":652,"close":702,"change":285,"percent_change":453,"volume":703,"transactions":9,"vwap":702},"2026-07-06",7.1,7.38,7.17,29400,{"date":705,"open":706,"high":707,"low":653,"close":708,"change":266,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-02",7.5,7.88,7.16,-0.69,16700,{"date":712,"open":713,"high":714,"low":689,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-01",7.48,7.62,7.21,-0.29,-3.87,16400,{"date":720,"open":721,"high":722,"low":673,"close":706,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":706},"2026-06-30",7.6,7.8,0.15,2.04,39300,{"date":727,"open":728,"high":722,"low":681,"close":729,"change":121,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-29",7.08,7.35,3.52,22200,{"date":733,"open":681,"high":659,"low":681,"close":700,"change":379,"percent_change":734,"volume":735,"transactions":9,"vwap":700},"2026-06-26",1.43,25700,{"date":737,"open":700,"high":738,"low":681,"close":681,"change":219,"percent_change":739,"volume":740,"transactions":9,"vwap":681},"2026-06-25",7.2,-2.64,11800,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-24",6.87,7.19,0.23,3.3,14700,{"date":749,"open":750,"high":673,"low":652,"close":751,"change":257,"percent_change":752,"volume":710,"transactions":9,"vwap":751},"2026-06-23",6.94,6.96,-0.85,{"date":754,"open":186,"high":755,"low":186,"close":756,"change":275,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-22",7.03,7.02,1.3,22500,{"date":760,"open":761,"high":750,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-18",6.76,6.51,6.93,0.13,1.91,34500,{"date":768,"open":196,"high":769,"low":198,"close":646,"change":285,"percent_change":723,"volume":770,"transactions":9,"vwap":646},"2026-06-17",6.88,6700,{"date":772,"open":773,"high":774,"low":775,"close":619,"change":764,"percent_change":776,"volume":777,"transactions":9,"vwap":619},"2026-06-16",6.75,6.92,6.65,1.95,10500,{"date":779,"open":529,"high":619,"low":529,"close":780,"change":781,"percent_change":412,"volume":782,"transactions":9,"vwap":780},"2026-06-15",6.66,0.24,12100,{"date":784,"open":529,"high":186,"low":785,"close":786,"change":787,"percent_change":71,"volume":788,"transactions":9,"vwap":786},"2026-06-12",6.26,6.42,-0.07,12900,{"date":790,"open":791,"high":611,"low":792,"close":17,"change":257,"percent_change":793,"volume":794,"transactions":9,"vwap":17},"2026-06-11",6.38,6.27,-0.92,4800,{"date":796,"open":640,"high":186,"low":797,"close":798,"change":799,"percent_change":521,"volume":800,"transactions":9,"vwap":798},"2026-06-10",6.3,6.55,0.21,20400,{"date":802,"open":640,"high":640,"low":803,"close":804,"change":389,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-09",6.16,6.34,0.63,7300,{"date":808,"open":809,"high":639,"low":809,"close":797,"change":810,"percent_change":454,"volume":758,"transactions":9,"vwap":797},"2026-06-08",6.05,0.16,{"date":812,"open":813,"high":814,"low":809,"close":815,"change":371,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-05",6.15,6.22,6.14,-0.49,9000,{"date":819,"open":820,"high":821,"low":18,"close":18,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":18},"2026-06-04",6.25,6.44,0.05,0.82,900,{"date":826,"open":813,"high":813,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-03",6.09,6.12,-0.23,-3.62,2000,{"date":833,"open":792,"high":791,"low":834,"close":640,"change":835,"percent_change":295,"volume":836,"transactions":9,"vwap":640},"2026-06-02",6.1,-0.09,13600,{"date":838,"open":798,"high":798,"low":839,"close":821,"change":294,"percent_change":840,"volume":841,"transactions":9,"vwap":821},"2026-06-01",6.36,-1.23,4900,{"date":843,"open":619,"high":619,"low":647,"close":844,"change":467,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-29",6.52,-3.26,13400,{"date":848,"open":849,"high":619,"low":850,"close":196,"change":286,"percent_change":851,"volume":852,"transactions":9,"vwap":196},"2026-05-28",6.47,6.41,2.74,5900,{"date":854,"open":844,"high":645,"low":786,"close":611,"change":371,"percent_change":855,"volume":794,"transactions":9,"vwap":611},"2026-05-27",-0.46,{"date":857,"open":858,"high":859,"low":332,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-26",5.87,6.72,6.59,0.54,8.93,63800,{"date":865,"open":593,"high":866,"low":309,"close":809,"change":822,"percent_change":867,"volume":868,"transactions":9,"vwap":809},"2026-05-22",6.13,0.83,31800,{"date":870,"open":600,"high":762,"low":502,"close":593,"change":816,"percent_change":871,"volume":872,"transactions":9,"vwap":593},"2026-05-21",-7.55,49700,{"date":874,"open":16,"high":186,"low":875,"close":17,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":17},"2026-05-20",6.19,0.3,4.85,16300,{"date":880,"open":18,"high":639,"low":809,"close":875,"change":881,"percent_change":882,"volume":662,"transactions":9,"vwap":875},"2026-05-19",-0.14,-2.21,{"date":884,"open":15,"high":600,"low":814,"close":639,"change":294,"percent_change":885,"volume":886,"transactions":9,"vwap":639},"2026-05-18",-1.25,19800,{"date":888,"open":762,"high":889,"low":630,"close":850,"change":266,"percent_change":890,"volume":891,"transactions":9,"vwap":850},"2026-05-15",6.7,-0.77,25300,{"date":893,"open":775,"high":889,"low":608,"close":608,"change":474,"percent_change":894,"volume":895,"transactions":9,"vwap":608},"2026-05-14",-1.52,10100,{"date":897,"open":898,"high":646,"low":844,"close":611,"change":303,"percent_change":899,"volume":900,"transactions":9,"vwap":611},"2026-05-13",6.61,-2.53,12500,{"date":902,"open":773,"high":903,"low":600,"close":904,"change":379,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-12",6.77,6.73,1.51,9700,{"date":908,"open":904,"high":681,"low":186,"close":186,"change":247,"percent_change":909,"volume":910,"transactions":9,"vwap":186},"2026-05-11",-1.92,13900,{"date":912,"open":761,"high":913,"low":889,"close":761,"change":371,"percent_change":914,"volume":915,"transactions":9,"vwap":761},"2026-05-08",6.85,-0.44,12300,{"date":917,"open":751,"high":681,"low":780,"close":619,"change":881,"percent_change":405,"volume":918,"transactions":9,"vwap":619},"2026-05-07",17000,{"date":920,"open":652,"high":672,"low":889,"close":763,"change":667,"percent_change":921,"volume":922,"transactions":9,"vwap":763},"2026-05-06",0.43,18200,{"date":924,"open":702,"high":925,"low":926,"close":652,"change":285,"percent_change":723,"volume":927,"transactions":9,"vwap":652},"2026-05-05",7.3,6.62,40200,{"date":929,"open":773,"high":738,"low":773,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-04",6.89,0.11,1.62,18600,{"date":935,"open":773,"high":619,"low":898,"close":654,"change":764,"percent_change":776,"volume":895,"transactions":9,"vwap":654},"2026-05-01",{"date":937,"open":798,"high":652,"low":762,"close":775,"change":570,"percent_change":323,"volume":710,"transactions":9,"vwap":775},"2026-04-30",{"date":939,"open":875,"high":646,"low":875,"close":198,"change":266,"percent_change":940,"volume":941,"transactions":9,"vwap":198},"2026-04-29",-0.74,6100,{"date":943,"open":804,"high":944,"low":814,"close":196,"change":945,"percent_change":706,"volume":946,"transactions":9,"vwap":196},"2026-04-28",6.82,0.47,14900,{"date":948,"open":593,"high":949,"low":950,"close":792,"change":294,"percent_change":951,"volume":952,"transactions":9,"vwap":792},"2026-04-27",6.71,5.96,-1.26,27900,{"date":954,"open":785,"high":640,"low":950,"close":640,"change":764,"percent_change":955,"volume":956,"transactions":9,"vwap":640},"2026-04-24",2.09,27700,{"date":958,"open":959,"high":959,"low":197,"close":814,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":814},"2026-04-23",6.81,-0.3,-4.6,34700,{"date":964,"open":646,"high":646,"low":762,"close":844,"change":881,"percent_change":965,"volume":966,"transactions":9,"vwap":844},"2026-04-22",-2.1,15800,{"date":968,"open":646,"high":660,"low":926,"close":780,"change":969,"percent_change":468,"volume":970,"transactions":9,"vwap":780},"2026-04-21",-0.27,24000,{"date":972,"open":973,"high":974,"low":780,"close":763,"change":787,"percent_change":975,"volume":976,"transactions":9,"vwap":763},"2026-04-20",6.99,7.49,-1,46000,{"date":978,"open":679,"high":682,"low":660,"close":681,"change":594,"percent_change":594,"volume":979,"transactions":9,"vwap":681},"2026-04-17",19100,{"date":981,"open":973,"high":755,"low":773,"close":681,"change":341,"percent_change":101,"volume":979,"transactions":9,"vwap":681},"2026-04-16",{"date":983,"open":700,"high":984,"low":646,"close":763,"change":257,"percent_change":985,"volume":986,"transactions":9,"vwap":763},"2026-04-15",7.28,-0.86,32500,{"date":988,"open":652,"high":925,"low":646,"close":973,"change":229,"percent_change":989,"volume":990,"transactions":9,"vwap":973},"2026-04-14",1.75,57500,{"date":992,"open":196,"high":743,"low":786,"close":743,"change":723,"percent_change":230,"volume":993,"transactions":9,"vwap":743},"2026-04-13",5600,{"date":995,"open":780,"high":859,"low":600,"close":859,"change":294,"percent_change":996,"volume":997,"transactions":9,"vwap":859},"2026-04-10",-1.18,10000,{"date":999,"open":904,"high":930,"low":1000,"close":646,"change":799,"percent_change":1001,"volume":1002,"transactions":9,"vwap":646},"2026-04-09",6.6,3.19,7100,{"date":1004,"open":926,"high":652,"low":844,"close":860,"change":106,"percent_change":1005,"volume":1006,"transactions":9,"vwap":860},"2026-04-08",0.92,14300,{"date":1008,"open":1009,"high":1009,"low":844,"close":185,"change":578,"percent_change":537,"volume":1010,"transactions":9,"vwap":185},"2026-04-07",7.07,13700,{"date":1012,"open":654,"high":756,"low":610,"close":750,"change":229,"percent_change":1013,"volume":684,"transactions":9,"vwap":750},"2026-04-06",1.76,{"date":1015,"open":1016,"high":750,"low":1000,"close":944,"change":1017,"percent_change":187,"volume":1018,"transactions":9,"vwap":944},"2026-04-02",6.64,0.39,22800,{"date":1020,"open":608,"high":1000,"low":1021,"close":631,"change":106,"percent_change":1022,"volume":777,"transactions":9,"vwap":631},"2026-04-01",6.29,0.94,{"date":1024,"open":647,"high":608,"low":834,"close":15,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":15},"2026-03-31",-0.18,-2.75,43700,{"date":1029,"open":773,"high":652,"low":640,"close":798,"change":1030,"percent_change":1031,"volume":731,"transactions":9,"vwap":798},"2026-03-30",-0.25,-3.68,{"date":1033,"open":611,"high":646,"low":608,"close":646,"change":876,"percent_change":1034,"volume":1035,"transactions":9,"vwap":646},"2026-03-27",4.62,14000,{"date":1037,"open":1038,"high":1000,"low":631,"close":600,"change":835,"percent_change":1039,"volume":1040,"transactions":9,"vwap":600},"2026-03-26",6.57,-1.37,10600,{"date":1042,"open":844,"high":773,"low":785,"close":860,"change":266,"percent_change":1043,"volume":1044,"transactions":9,"vwap":860},"2026-03-25",-0.75,24900,{"date":1046,"open":973,"high":694,"low":1038,"close":1016,"change":1047,"percent_change":961,"volume":1048,"transactions":9,"vwap":1016},"2026-03-24",-0.32,28400,{"date":1050,"open":600,"high":1051,"low":620,"close":751,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":751},"2026-03-23",6.97,0.51,7.91,14100,{"date":1056,"open":814,"high":619,"low":18,"close":647,"change":781,"percent_change":1057,"volume":1058,"transactions":9,"vwap":647},"2026-03-20",3.86,42000,{"date":1060,"open":15,"high":889,"low":1061,"close":1062,"change":881,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-19",6.06,6.21,-2.2,62700,{"date":1066,"open":728,"high":1067,"low":834,"close":640,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":640},"2026-03-18",7.34,-0.73,-10.31,58100,{"date":1072,"open":611,"high":729,"low":798,"close":728,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":728},"2026-03-17",0.52,7.93,21800,{"date":1077,"open":1000,"high":646,"low":17,"close":611,"change":111,"percent_change":1078,"volume":1079,"transactions":9,"vwap":611},"2026-03-16",-0.15,29800,{"date":1081,"open":949,"high":196,"low":16,"close":1038,"change":723,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1038},"2026-03-13",2.34,25400,{"date":1085,"open":875,"high":645,"low":18,"close":786,"change":341,"percent_change":1086,"volume":1087,"transactions":9,"vwap":786},"2026-03-12",1.1,22300,{"date":1089,"open":860,"high":860,"low":803,"close":640,"change":356,"percent_change":1090,"volume":922,"transactions":9,"vwap":640},"2026-03-11",-0.31,{"date":1092,"open":631,"high":821,"low":866,"close":15,"change":303,"percent_change":1093,"volume":1094,"transactions":9,"vwap":15},"2026-03-10",-2.6,34200,{"date":1096,"open":15,"high":700,"low":1097,"close":1098,"change":356,"percent_change":960,"volume":1099,"transactions":9,"vwap":1098},"2026-03-09",6.23,6.54,54000,{"date":1101,"open":1102,"high":715,"low":1102,"close":611,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":611},"2026-03-06",5.97,0.56,9.33,70300,{"date":1107,"open":949,"high":949,"low":319,"close":593,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":593},"2026-03-05",-0.7,-10.45,45400,{"date":1112,"open":706,"high":1113,"low":1000,"close":889,"change":578,"percent_change":1114,"volume":1115,"transactions":9,"vwap":889},"2026-03-04",8.63,-5.77,177100,{"date":1117,"open":721,"high":1118,"low":653,"close":1119,"change":188,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-03",8.1,7.11,-6.82,41700,{"date":1123,"open":721,"high":1124,"low":1125,"close":1126,"change":285,"percent_change":764,"volume":1127,"transactions":9,"vwap":1126},"2026-03-02",7.95,7.58,7.63,18500,{"date":1129,"open":1130,"high":1131,"low":706,"close":714,"change":1047,"percent_change":1132,"volume":1133,"transactions":9,"vwap":714},"2026-02-27",7.82,8.19,-4.03,21200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":962,"transactions":9,"vwap":1139},"2026-02-26",8.55,8.89,7.51,7.94,-0.61,-7.13,{"date":1143,"open":738,"high":1144,"low":738,"close":1136,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1136},"2026-02-25",9.79,1.47,20.76,134700,{"date":1149,"open":1150,"high":1151,"low":761,"close":728,"change":1152,"percent_change":460,"volume":1153,"transactions":9,"vwap":728},"2026-02-24",7.31,7.79,0.36,59300,{"date":1155,"open":1156,"high":681,"low":1156,"close":859,"change":683,"percent_change":1157,"volume":1158,"transactions":9,"vwap":859},"2026-02-23",5.26,26.79,148300,{"date":1160,"open":526,"high":273,"low":1156,"close":218,"change":389,"percent_change":1161,"volume":1162,"transactions":9,"vwap":218},"2026-02-20",0.76,17900,{"date":1164,"open":340,"high":340,"low":1156,"close":1156,"change":238,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-02-19",-2.23,3700,{"date":1168,"open":1169,"high":197,"low":228,"close":1170,"change":914,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-18",5.89,5.38,-7.56,8700,{"date":1174,"open":1175,"high":1176,"low":1175,"close":585,"change":668,"percent_change":1125,"volume":642,"transactions":9,"vwap":585},"2026-02-17",5.47,6.02,{"date":1178,"open":387,"high":332,"low":1179,"close":283,"change":247,"percent_change":1180,"volume":735,"transactions":9,"vwap":283},"2026-02-13",5.27,-2.35,{"date":1182,"open":355,"high":273,"low":1183,"close":387,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":387},"2026-02-12",4.95,0.28,5.32,23200,{"date":1188,"open":348,"high":370,"low":1189,"close":1156,"change":586,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1156},"2026-02-11",5.09,-4.36,51100,{"date":1193,"open":227,"high":311,"low":1194,"close":236,"change":229,"percent_change":230,"volume":966,"transactions":9,"vwap":236},"2026-02-10",5.43,{"date":1196,"open":1197,"high":187,"low":237,"close":1170,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1170},"2026-02-09",5.91,-0.5,-8.5,15900,{"date":1202,"open":302,"high":1203,"low":264,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-06",6.08,5.88,0.29,5.19,21500,{"date":1209,"open":559,"high":311,"low":1210,"close":348,"change":1211,"percent_change":858,"volume":1212,"transactions":9,"vwap":348},"2026-02-05",5.22,0.31,31700,{"date":1214,"open":1215,"high":1216,"low":1215,"close":228,"change":1022,"percent_change":1217,"volume":1218,"transactions":9,"vwap":228},"2026-02-04",4.41,5.44,21.66,82500,{"date":1220,"open":1221,"high":1222,"low":176,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-03",4.91,5.06,4.34,-0.58,-11.79,35400,{"date":1228,"open":1194,"high":1194,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-02",4.84,4.92,-0.45,-8.38,36900,{"date":1235,"open":1194,"high":301,"low":1236,"close":237,"change":257,"percent_change":1237,"volume":1238,"transactions":9,"vwap":237},"2026-01-30",5.16,-1.1,35200,{"date":1240,"open":1241,"high":274,"low":1241,"close":1194,"change":931,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1194},"2026-01-29",5.03,2.07,15500,{"date":1245,"open":1175,"high":208,"low":1246,"close":1185,"change":275,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1185},"2026-01-28",5.05,1.72,18800,{"date":1250,"open":593,"high":814,"low":561,"close":559,"change":940,"percent_change":1251,"volume":1252,"transactions":9,"vwap":559},"2026-01-27",-12.4,61200,{"date":1254,"open":1255,"high":866,"low":585,"close":1102,"change":723,"percent_change":613,"volume":918,"transactions":9,"vwap":1102},"2026-01-26",5.84,{"date":1257,"open":1258,"high":1203,"low":309,"close":585,"change":257,"percent_change":1259,"volume":710,"transactions":9,"vwap":585},"2026-01-23",6.04,-1.02,{"date":1261,"open":309,"high":592,"low":511,"close":1204,"change":764,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1204},"2026-01-22",2.26,7000,{"date":1265,"open":332,"high":592,"low":264,"close":273,"change":238,"percent_change":1266,"volume":868,"transactions":9,"vwap":273},"2026-01-21",-2.04,{"date":1268,"open":950,"high":1061,"low":395,"close":858,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":858},"2026-01-20",0.17,2.98,25100,{"date":1273,"open":292,"high":1176,"low":348,"close":255,"change":931,"percent_change":1274,"volume":1275,"transactions":9,"vwap":255},"2026-01-16",1.97,17700,{"date":1277,"open":273,"high":273,"low":1246,"close":348,"change":632,"percent_change":1278,"volume":1279,"transactions":9,"vwap":348},"2026-01-15",1.45,42800,{"date":1281,"open":410,"high":410,"low":451,"close":451,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":451},"2026-01-14",-0.39,-6.61,35100,{"date":1286,"open":639,"high":628,"low":1287,"close":330,"change":1282,"percent_change":1288,"volume":1289,"transactions":9,"vwap":330},"2026-01-13",5.83,-6.2,43300,{"date":1291,"open":926,"high":926,"low":593,"close":1021,"change":1030,"percent_change":503,"volume":1292,"transactions":9,"vwap":1021},"2026-01-12",50700,{"date":1294,"open":681,"high":728,"low":17,"close":1098,"change":622,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1098},"2026-01-09",-7.63,33200,{"date":1298,"open":652,"high":1299,"low":652,"close":728,"change":286,"percent_change":454,"volume":1300,"transactions":9,"vwap":728},"2026-01-08",7.45,20600,{"date":1302,"open":653,"high":755,"low":652,"close":652,"change":266,"percent_change":1303,"volume":1304,"transactions":9,"vwap":652},"2026-01-07",-0.72,7900,{"date":1306,"open":708,"high":1307,"low":750,"close":1308,"change":1309,"percent_change":1205,"volume":1310,"transactions":9,"vwap":1308},"2026-01-06",7.53,6.95,0.02,17600,{"date":1312,"open":1051,"high":715,"low":646,"close":763,"change":570,"percent_change":1313,"volume":1314,"transactions":9,"vwap":763},"2026-01-05",-0.57,6000,{"date":1316,"open":769,"high":984,"low":1317,"close":1051,"change":1309,"percent_change":1205,"volume":817,"transactions":9,"vwap":1051},"2026-01-02",6.84,{"date":1319,"open":619,"high":681,"low":1000,"close":1308,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1308},"2025-12-31",0.22,3.27,45000,{"date":1324,"open":903,"high":715,"low":844,"close":904,"change":829,"percent_change":1325,"volume":1326,"transactions":9,"vwap":904},"2025-12-30",-3.3,37100,{"date":1328,"open":780,"high":728,"low":762,"close":751,"change":286,"percent_change":1329,"volume":1330,"transactions":9,"vwap":751},"2025-12-29",2.65,30200,{"date":1332,"open":1098,"high":750,"low":640,"close":654,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":654},"2025-12-26",0.27,4.15,33600,{"date":1337,"open":786,"high":1338,"low":792,"close":762,"change":285,"percent_change":723,"volume":1263,"transactions":9,"vwap":762},"2025-12-24",6.58,{"date":1340,"open":196,"high":773,"low":600,"close":600,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":600},"2025-12-23",-0.21,-3.13,15100,{"date":1345,"open":1346,"high":1347,"low":1346,"close":949,"change":111,"percent_change":1078,"volume":1348,"transactions":9,"vwap":949},"2025-12-22",6.67,6.98,15300,{"date":1350,"open":653,"high":700,"low":844,"close":859,"change":835,"percent_change":1351,"volume":1352,"transactions":9,"vwap":859},"2025-12-19",-1.32,37600,{"date":1354,"open":898,"high":750,"low":844,"close":959,"change":668,"percent_change":850,"volume":1355,"transactions":9,"vwap":959},"2025-12-18",19300,{"date":1357,"open":797,"high":798,"low":797,"close":610,"change":294,"percent_change":840,"volume":1358,"transactions":9,"vwap":610},"2025-12-17",4700,{"date":1360,"open":839,"high":1308,"low":640,"close":529,"change":799,"percent_change":1361,"volume":1362,"transactions":9,"vwap":529},"2025-12-16",3.35,10800,{"date":1364,"open":860,"high":860,"low":1062,"close":792,"change":1047,"percent_change":1365,"volume":747,"transactions":9,"vwap":792},"2025-12-15",-4.86,{"date":1367,"open":16,"high":619,"low":16,"close":860,"change":876,"percent_change":1368,"volume":1369,"transactions":9,"vwap":860},"2025-12-12",4.77,20900,{"date":1371,"open":750,"high":973,"low":815,"close":1021,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1021},"2025-12-11",-0.62,-8.97,61300,{"date":1376,"open":1125,"high":1125,"low":660,"close":660,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":660},"2025-12-10",-0.64,-8.48,45200,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":709,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-09",8.3,7.41,7.55,-8.37,38700,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":578,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-08",8.56,8.24,-4.74,10900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":389,"percent_change":1399,"volume":1314,"transactions":9,"vwap":1398},"2025-12-05",8.79,8.8,8.5,8.65,0.46,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":341,"percent_change":823,"volume":1406,"transactions":9,"vwap":1405},"2025-12-04",8.49,8.71,8.26,8.61,8400,{"date":1408,"open":1409,"high":1410,"low":1404,"close":1411,"change":333,"percent_change":1412,"volume":993,"transactions":9,"vwap":1411},"2025-12-03",8.44,9.14,8.54,2.28,{"date":1414,"open":1113,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":655,"volume":1418,"transactions":9,"vwap":1416},"2025-12-02",8.86,8.35,-0.16,5200,{"date":1420,"open":1421,"high":1422,"low":1416,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-01",9.02,9.23,8.51,-1.15,-11.9,49300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1152,"percent_change":1433,"volume":1263,"transactions":9,"vwap":1432},"2025-11-28",9.3,9.92,9.17,9.66,3.87,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1429,"change":1269,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1429},"2025-11-26",9.29,9.42,9,1.86,17400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":356,"percent_change":467,"volume":1010,"transactions":9,"vwap":1446},"2025-11-25",9.53,9.64,9.06,9.13,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":275,"percent_change":1453,"volume":770,"transactions":9,"vwap":1452},"2025-11-24",9.1,9.36,9.07,9.15,0.99,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1445,"change":881,"percent_change":894,"volume":1087,"transactions":9,"vwap":1445},"2025-11-21",9.41,9.5,9.05,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":622,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-20",9.75,10.04,9.19,9.2,-5.54,14800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":285,"percent_change":379,"volume":1471,"transactions":9,"vwap":1470},"2025-11-19",9.43,9.74,4400,{"date":1473,"open":1474,"high":1475,"low":1464,"close":1476,"change":1399,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-18",9.27,10.12,9.73,4.96,17200,{"date":1480,"open":1481,"high":1482,"low":1452,"close":1474,"change":1309,"percent_change":1320,"volume":836,"transactions":9,"vwap":1474},"2025-11-17",9.4,9.6,{"date":1484,"open":1470,"high":1485,"low":1486,"close":1486,"change":960,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-14",10.05,9.25,-3.14,19600,{"date":1490,"open":1491,"high":1492,"low":1481,"close":1493,"change":1025,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-11-13",9.48,9.87,9.55,-1.85,11500,{"date":1497,"open":1498,"high":1499,"low":1482,"close":1476,"change":835,"percent_change":793,"volume":1500,"transactions":9,"vwap":1476},"2025-11-12",9.81,9.99,7600,{"date":1502,"open":1444,"high":1503,"low":1504,"close":1505,"change":1078,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-11",10.08,9.21,9.82,-1.5,26800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":764,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-10",9.85,10.31,9.83,9.97,1.32,16900,{"date":1517,"open":1457,"high":1518,"low":1457,"close":1519,"change":151,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-07",10.4,9.84,3.69,26400,{"date":1523,"open":1524,"high":1430,"low":1524,"close":200,"change":1525,"percent_change":729,"volume":1526,"transactions":9,"vwap":200},"2025-11-06",8.85,0.65,17300,{"date":1528,"open":1445,"high":1445,"low":1529,"close":1530,"change":1417,"percent_change":1531,"volume":997,"transactions":9,"vwap":1530},"2025-11-05",8.7,8.84,-1.78,{"date":1533,"open":1458,"high":1458,"low":1529,"close":1438,"change":594,"percent_change":594,"volume":1534,"transactions":9,"vwap":1438},"2025-11-04",6500,{"date":1536,"open":1458,"high":1464,"low":1537,"close":1438,"change":266,"percent_change":428,"volume":1538,"transactions":9,"vwap":1438},"2025-11-03",8.83,20100,{"date":1540,"open":1446,"high":1144,"low":1541,"close":1458,"change":829,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1458},"2025-10-31",8.92,-2.48,20700,{"date":1545,"open":1546,"high":1547,"low":1504,"close":1548,"change":960,"percent_change":1342,"volume":1040,"transactions":9,"vwap":1548},"2025-10-30",9.39,10,9.28,{"date":1550,"open":1551,"high":1552,"low":1546,"close":1553,"change":341,"percent_change":158,"volume":1554,"transactions":9,"vwap":1553},"2025-10-29",9.63,10.02,9.58,27500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":752,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-28",10.11,10.41,9.34,9.51,-8.2,28200,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-10-27",11.35,10.3,10.36,-1.2,-10.38,23100,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":822,"percent_change":921,"volume":1006,"transactions":9,"vwap":1575},"2025-10-24",12.24,11.51,11.56,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1574,"change":931,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1574},"2025-10-23",11.06,11.82,0.96,9900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1090,"percent_change":1588,"volume":1515,"transactions":9,"vwap":1587},"2025-10-22",11.68,11.83,11.39,11.4,-2.65,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":586,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-21",11.81,12.18,11.71,-2.01,21700,{"date":1597,"open":1598,"high":1598,"low":1585,"close":1599,"change":822,"percent_change":552,"volume":1263,"transactions":9,"vwap":1599},"2025-10-20",12.46,11.95,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1078,"percent_change":1606,"volume":649,"transactions":9,"vwap":1605},"2025-10-17",12.05,12.2,11.7,11.9,-1.24,{"date":1608,"open":1609,"high":1609,"low":1585,"close":1602,"change":810,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1602},"2025-10-16",12.14,1.35,10200,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":622,"percent_change":1617,"volume":1386,"transactions":9,"vwap":1616},"2025-10-15",12.84,11.79,11.89,-4.34,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":19,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-14",12.5,12.78,12.15,12.43,1.64,39000,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-13",13,12.23,-0.28,-2.24,21600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-10-10",13.86,14,12,12.51,-1.43,-10.26,46300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":136,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-09",13.27,13.95,12.64,13.94,4.97,26600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1205,"percent_change":230,"volume":1656,"transactions":9,"vwap":1655},"2025-10-08",12.98,13.39,12.65,13.28,30400,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-07",14.36,12.42,12.99,-0.48,-3.56,37000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-06",13.07,13.89,12.7,13.47,0.61,4.74,61700,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":728,"volume":1680,"transactions":9,"vwap":1678},"2025-10-03",12.3,13.49,12.86,0.85,55600,{"date":1682,"open":1620,"high":1683,"low":1604,"close":1684,"change":787,"percent_change":1224,"volume":922,"transactions":9,"vwap":1684},"2025-10-02",12.6,12.01,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":552,"percent_change":1690,"volume":1554,"transactions":9,"vwap":1689},"2025-10-01",11.65,12.49,12.08,3.6,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":921,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-30",11.25,12.54,11.2,11.66,3.83,92100,{"date":1700,"open":1701,"high":1637,"low":1702,"close":1703,"change":931,"percent_change":1453,"volume":1704,"transactions":9,"vwap":1703},"2025-09-29",11.08,11,11.23,9800,{"date":1706,"open":1574,"high":1574,"low":1707,"close":1708,"change":111,"percent_change":835,"volume":1709,"transactions":9,"vwap":1708},"2025-09-26",10.81,11.12,7200,{"date":1711,"open":1604,"high":1712,"low":1713,"close":1713,"change":1090,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-25",12.27,11.13,-2.71,13800,{"date":1717,"open":1695,"high":1718,"low":1695,"close":1719,"change":745,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-09-24",11.5,11.44,2.05,5800,{"date":1723,"open":1702,"high":1724,"low":1725,"close":1726,"change":594,"percent_change":594,"volume":1727,"transactions":9,"vwap":1726},"2025-09-23",11.45,10.99,11.21,56000,{"date":1729,"open":1702,"high":1718,"low":1730,"close":1726,"change":111,"percent_change":835,"volume":1731,"transactions":9,"vwap":1726},"2025-09-22",10.8,27000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1269,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-09-19",11.09,11.22,10.82,1.54,44800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":822,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-18",10.85,11.43,10.56,11.05,0.45,54900,{"date":1748,"open":1702,"high":1749,"low":1730,"close":1702,"change":787,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1702},"2025-09-17",11.34,-0.63,49200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":886,"transactions":9,"vwap":1757},"2025-09-16",11.27,11.67,10.96,11.07,-0.34,-2.98,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":19,"percent_change":1764,"volume":1721,"transactions":9,"vwap":1763},"2025-09-15",11.01,11.41,1.78,{"date":1766,"open":1767,"high":1565,"low":1707,"close":1726,"change":294,"percent_change":1768,"volume":841,"transactions":9,"vwap":1726},"2025-09-12",11.3,-0.71,{"date":1770,"open":1771,"high":1772,"low":1734,"close":1773,"change":787,"percent_change":1372,"volume":906,"transactions":9,"vwap":1773},"2025-09-11",11.77,11.78,11.29,{"date":1775,"open":1718,"high":1776,"low":1777,"close":1778,"change":294,"percent_change":1108,"volume":878,"transactions":9,"vwap":1778},"2025-09-10",11.88,10.72,11.36,{"date":1780,"open":1781,"high":1604,"low":1778,"close":1719,"change":257,"percent_change":188,"volume":1782,"transactions":9,"vwap":1719},"2025-09-09",11.59,8300,{"date":1784,"open":1703,"high":1615,"low":1702,"close":1718,"change":745,"percent_change":724,"volume":1035,"transactions":9,"vwap":1718},"2025-09-08",{"date":1786,"open":1787,"high":1788,"low":1787,"close":1754,"change":781,"percent_change":1789,"volume":1466,"transactions":9,"vwap":1754},"2025-09-05",10.88,11.54,2.18,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":513,"percent_change":1796,"volume":993,"transactions":9,"vwap":1795},"2025-09-04",11.1,11.48,10.9,11.03,-2.3,{"date":1798,"open":1799,"high":1593,"low":1701,"close":1773,"change":570,"percent_change":357,"volume":1800,"transactions":9,"vwap":1773},"2025-09-03",11.38,10700,{"date":1802,"open":1778,"high":1599,"low":1803,"close":1804,"change":247,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-02",11.17,11.33,-1.13,7800,{"date":1808,"open":1695,"high":1809,"low":1810,"close":1811,"change":379,"percent_change":1812,"volume":1406,"transactions":9,"vwap":1811},"2025-08-29",11.49,10.77,11.46,0.88,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1778,"change":1758,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1778},"2025-08-28",11.63,11.87,11.04,-2.91,10400,{"date":1821,"open":1637,"high":1822,"low":1587,"close":1604,"change":960,"percent_change":1823,"volume":1310,"transactions":9,"vwap":1604},"2025-08-27",12.59,-2.5,{"date":1825,"open":1826,"high":1620,"low":1696,"close":1637,"change":151,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1637},"2025-08-26",11.85,3,23400,{"date":1830,"open":1603,"high":1603,"low":1718,"close":1687,"change":931,"percent_change":1831,"volume":1534,"transactions":9,"vwap":1687},"2025-08-25",0.95,{"date":1833,"open":1637,"high":1834,"low":1817,"close":1788,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1788},"2025-08-22",12.58,-0.42,-3.51,32800,{"date":1839,"open":1708,"high":1840,"low":1734,"close":1841,"change":44,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-21",12.47,11.96,9.12,20300,{"date":1845,"open":1787,"high":1795,"low":1567,"close":1756,"change":286,"percent_change":1846,"volume":1806,"transactions":9,"vwap":1756},"2025-08-20",1.67,{"date":1848,"open":1849,"high":1693,"low":1850,"close":1851,"change":453,"percent_change":1514,"volume":1538,"transactions":9,"vwap":1851},"2025-08-19",10.65,10.37,10.78,{"date":1853,"open":1854,"high":1702,"low":1855,"close":1856,"change":723,"percent_change":734,"volume":1406,"transactions":9,"vwap":1856},"2025-08-18",10.53,10.33,10.64,{"date":1858,"open":1547,"high":1859,"low":1461,"close":1859,"change":1860,"percent_change":1861,"volume":642,"transactions":9,"vwap":1859},"2025-08-15",10.49,0.87,9.04,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-08-14",10.35,9.31,9.62,-0.79,-7.59,22600,{"date":1871,"open":1743,"high":1707,"low":1511,"close":1558,"change":474,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1558},"2025-08-13",-0.95,13500,{"date":1875,"open":1741,"high":1741,"low":1558,"close":1876,"change":1877,"percent_change":1878,"volume":1002,"transactions":9,"vwap":1876},"2025-08-12",10.51,-0.11,-1.04,{"date":1880,"open":1881,"high":1756,"low":1881,"close":1882,"change":219,"percent_change":1883,"volume":1471,"transactions":9,"vwap":1882},"2025-08-11",10.59,10.62,-1.76,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1707,"change":389,"percent_change":1888,"volume":806,"transactions":9,"vwap":1707},"2025-08-08",10.7,11.24,0.37,{"date":1890,"open":1891,"high":1841,"low":1854,"close":1810,"change":578,"percent_change":1892,"volume":1843,"transactions":9,"vwap":1810},"2025-08-07",11.73,-3.67,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":266,"percent_change":1231,"volume":1348,"transactions":9,"vwap":1898},"2025-08-06",10.95,11.74,10.87,11.18,{"date":1900,"open":1788,"high":1755,"low":1895,"close":1703,"change":1025,"percent_change":1901,"volume":918,"transactions":9,"vwap":1703},"2025-08-05",-1.58,{"date":1903,"open":1718,"high":1628,"low":1578,"close":1763,"change":275,"percent_change":1904,"volume":891,"transactions":9,"vwap":1763},"2025-08-04",0.8,{"date":1906,"open":1794,"high":1907,"low":1794,"close":1908,"change":19,"percent_change":1909,"volume":656,"transactions":9,"vwap":1908},"2025-08-01",11.86,11.32,1.8,{"date":1911,"open":1482,"high":1912,"low":1457,"close":1708,"change":932,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1708},"2025-07-31",11.55,17.05,41900,{"date":1916,"open":1917,"high":1918,"low":1429,"close":1457,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1457},"2025-07-30",9.9,10.03,-0.4,-4.04,24400,{"date":1923,"open":1859,"high":1707,"low":1924,"close":1917,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1917},"2025-07-29",9.89,-0.59,-5.62,27200,{"date":1929,"open":1930,"high":1826,"low":1931,"close":1859,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1859},"2025-07-28",11.64,10.45,-1.01,-8.78,52000,{"date":1936,"open":1937,"high":1938,"low":1718,"close":1718,"change":1198,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1718},"2025-07-25",12.07,12.39,-4.17,65700,{"date":1942,"open":1943,"high":1943,"low":1637,"close":1637,"change":1224,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1637},"2025-07-24",14.21,-4.61,58400,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1834,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1834},"2025-07-23",12.32,13.76,0.26,2.11,22900,{"date":1954,"open":1955,"high":1678,"low":1676,"close":1948,"change":371,"percent_change":586,"volume":1956,"transactions":9,"vwap":1948},"2025-07-22",12.31,37800,{"date":1958,"open":211,"high":175,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-21",12.22,12.35,-2.69,-17.89,63100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":158,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-18",14.2,15.2,13.5,15.04,5.17,26300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":528,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-07-17",13.8,14.3,13.02,2.44,41800,{"date":1980,"open":1981,"high":1982,"low":1667,"close":1983,"change":1103,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-16",13.77,14.25,13.96,4.18,35600,{"date":1987,"open":1949,"high":1988,"low":1989,"close":1990,"change":1417,"percent_change":996,"volume":1991,"transactions":9,"vwap":1990},"2025-07-15",14.63,13.24,13.4,32100,{"date":1993,"open":1840,"high":1994,"low":1687,"close":1995,"change":1831,"percent_change":1307,"volume":758,"transactions":9,"vwap":1995},"2025-07-14",13.68,13.56,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-07-11",13.43,13.99,12.55,12.61,-1.07,-7.82,36100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1994,"change":286,"percent_change":2010,"volume":1191,"transactions":9,"vwap":1994},"2025-07-10",13.92,14.48,12.74,1.33,{"date":2012,"open":2013,"high":1994,"low":2013,"close":1968,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1968},"2025-07-09",11.75,1.83,15.68,63000,{"date":2018,"open":1567,"high":2019,"low":1510,"close":1755,"change":2020,"percent_change":1646,"volume":2021,"transactions":9,"vwap":1755},"2025-07-08",11.99,1.31,97100,{"date":2023,"open":1457,"high":2024,"low":1457,"close":1567,"change":199,"percent_change":2025,"volume":1054,"transactions":9,"vwap":1567},"2025-07-07",10.66,5.93,{"date":2027,"open":2028,"high":1924,"low":1464,"close":2029,"change":389,"percent_change":668,"volume":2004,"transactions":9,"vwap":2029},"2025-07-03",9.44,9.78,{"date":2031,"open":1524,"high":1470,"low":2032,"close":1470,"change":823,"percent_change":1463,"volume":1971,"transactions":9,"vwap":1470},"2025-07-02",8.67,{"date":2034,"open":2035,"high":2036,"low":1389,"close":1541,"change":1017,"percent_change":2037,"volume":1921,"transactions":9,"vwap":1541},"2025-07-01",8.81,9.38,4.57,{"date":2039,"open":2040,"high":1486,"low":2041,"close":2042,"change":257,"percent_change":1108,"volume":2043,"transactions":9,"vwap":2042},"2025-06-30",8.77,8.45,8.53,26000,{"date":2045,"open":2046,"high":2046,"low":1423,"close":2047,"change":1372,"percent_change":2048,"volume":1186,"transactions":9,"vwap":2047},"2025-06-27",9.01,8.59,-6.73,{"date":2050,"open":2051,"high":2052,"low":2046,"close":1504,"change":716,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1504},"2025-06-26",9.45,9.8,-3.05,11100,{"date":2056,"open":1876,"high":2057,"low":2058,"close":1457,"change":2059,"percent_change":2060,"volume":1027,"transactions":9,"vwap":1457},"2025-06-25",10.52,9.26,-1.19,-11.13,{"date":2062,"open":2063,"high":1757,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-06-24",9.88,10.69,0.48,4.7,36200,{"date":2069,"open":1730,"high":1895,"low":2052,"close":2070,"change":1925,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-23",10.21,-5.46,68900,{"date":2074,"open":1499,"high":2075,"low":1499,"close":1730,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1730},"2025-06-20",11.14,0.77,7.68,592500,{"date":2080,"open":1842,"high":1918,"low":1137,"close":1918,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1918},"2025-06-18",0.97,10.71,73800,{"date":2085,"open":2086,"high":1548,"low":1395,"close":1445,"change":275,"percent_change":44,"volume":2087,"transactions":9,"vwap":1445},"2025-06-17",9.18,52700,{"date":2089,"open":2090,"high":1491,"low":2091,"close":2091,"change":536,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-16",9.24,8.97,-3.55,33400,{"date":2095,"open":1865,"high":200,"low":2096,"close":1429,"change":810,"percent_change":989,"volume":2097,"transactions":9,"vwap":1429},"2025-06-13",8.25,59000,{"date":2099,"open":2100,"high":1457,"low":2100,"close":1410,"change":2101,"percent_change":1614,"volume":2102,"transactions":9,"vwap":1410},"2025-06-12",8.14,1.04,48900,{"date":2104,"open":2105,"high":1402,"low":2106,"close":1118,"change":19,"percent_change":2107,"volume":1956,"transactions":9,"vwap":1118},"2025-06-11",7.97,7.59,2.53,{"date":2109,"open":659,"high":2110,"low":681,"close":2111,"change":36,"percent_change":2112,"volume":2016,"transactions":9,"vwap":2111},"2025-06-10",8.01,7.9,10.18,{"date":2114,"open":610,"high":2106,"low":866,"close":702,"change":1812,"percent_change":1999,"volume":2115,"transactions":9,"vwap":702},"2025-06-09",75900,{"date":2117,"open":2118,"high":786,"low":803,"close":1021,"change":1309,"percent_change":141,"volume":777,"transactions":9,"vwap":1021},"2025-06-06",6.24,{"date":2120,"open":2121,"high":15,"low":827,"close":792,"change":787,"percent_change":1237,"volume":918,"transactions":9,"vwap":792},"2025-06-05",6.28,{"date":2123,"open":827,"high":762,"low":330,"close":804,"change":121,"percent_change":2124,"volume":2125,"transactions":9,"vwap":804},"2025-06-04",4.11,24600,{"date":2127,"open":1062,"high":1062,"low":592,"close":827,"change":570,"percent_change":2128,"volume":831,"transactions":9,"vwap":827},"2025-06-03",-0.65,{"date":2130,"open":329,"high":815,"low":329,"close":866,"change":1052,"percent_change":1451,"volume":1843,"transactions":9,"vwap":866},"2025-06-02",{"date":2132,"open":410,"high":2118,"low":1170,"close":245,"change":467,"percent_change":2133,"volume":2134,"transactions":9,"vwap":245},"2025-05-30",-3.77,54100,{"date":2136,"open":187,"high":898,"low":585,"close":1255,"change":303,"percent_change":2137,"volume":1538,"transactions":9,"vwap":1255},"2025-05-29",-2.83,{"date":2139,"open":511,"high":600,"low":378,"close":197,"change":1282,"percent_change":2140,"volume":2141,"transactions":9,"vwap":197},"2025-05-28",-6.09,25000,{"date":2143,"open":1016,"high":1016,"low":620,"close":610,"change":1919,"percent_change":2144,"volume":2145,"transactions":9,"vwap":610},"2025-05-27",-5.88,11975,{"date":2147,"open":610,"high":646,"low":620,"close":646,"change":810,"percent_change":2148,"volume":2149,"transactions":9,"vwap":646},"2025-05-23",2.41,13688,{"date":2151,"open":859,"high":751,"low":529,"close":1016,"change":594,"percent_change":594,"volume":2152,"transactions":9,"vwap":1016},"2025-05-22",26513,{"date":2154,"open":529,"high":859,"low":529,"close":1016,"change":294,"percent_change":2059,"volume":2155,"transactions":9,"vwap":1016},"2025-05-21",12113,{"date":2157,"open":1016,"high":687,"low":610,"close":859,"change":1417,"percent_change":2158,"volume":777,"transactions":9,"vwap":859},"2025-05-20",-2.33,{"date":2160,"open":529,"high":687,"low":529,"close":769,"change":126,"percent_change":18,"volume":2161,"transactions":9,"vwap":769},"2025-05-19",9538,{"date":2163,"open":620,"high":859,"low":2118,"close":529,"change":632,"percent_change":342,"volume":2164,"transactions":9,"vwap":529},"2025-05-16",13325,{"date":2166,"open":610,"high":646,"low":2118,"close":610,"change":294,"percent_change":840,"volume":1207,"transactions":9,"vwap":610},"2025-05-15",{"date":2168,"open":2118,"high":1016,"low":593,"close":529,"change":632,"percent_change":342,"volume":2169,"transactions":9,"vwap":529},"2025-05-14",17188,{"date":2171,"open":679,"high":687,"low":2172,"close":610,"change":1377,"percent_change":2173,"volume":2174,"transactions":9,"vwap":610},"2025-05-13",5.92,-9.09,33538,{"date":2176,"open":2177,"high":2077,"low":646,"close":679,"change":1662,"percent_change":2178,"volume":2179,"transactions":9,"vwap":679},"2025-05-12",7.52,-6.38,12588,{"date":2181,"open":738,"high":2077,"low":751,"close":2177,"change":810,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2177},"2025-05-09",2.17,11575,{"date":2185,"open":2186,"high":2186,"low":738,"close":2187,"change":690,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-08",7.84,7.36,-7.07,13213,{"date":2191,"open":2192,"high":2193,"low":646,"close":2194,"change":141,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-07",7.44,8,7.92,4.21,13763,{"date":2198,"open":2199,"high":2199,"low":738,"close":721,"change":632,"percent_change":2200,"volume":2201,"transactions":9,"vwap":721},"2025-05-06",7.76,1.06,7475,{"date":2203,"open":2077,"high":1390,"low":679,"close":2177,"change":294,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2177},"2025-05-05",-1.05,34663,{"date":2207,"open":553,"high":2208,"low":721,"close":721,"change":690,"percent_change":2209,"volume":1284,"transactions":9,"vwap":721},"2025-05-02",8.4,-6.86,{"date":2211,"open":2212,"high":2213,"low":2177,"close":553,"change":594,"percent_change":594,"volume":2214,"transactions":9,"vwap":553},"2025-05-01",8.48,8.88,29338,{"date":2216,"open":2199,"high":1842,"low":2199,"close":553,"change":2065,"percent_change":820,"volume":2217,"transactions":9,"vwap":553},"2025-04-30",63463,{"date":2219,"open":2193,"high":1842,"low":2177,"close":2077,"change":1047,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2077},"2025-04-29",-4,34138,{"date":2223,"open":751,"high":2224,"low":859,"close":2193,"change":675,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2193},"2025-04-28",8.08,16.28,19000,{"date":2228,"open":984,"high":984,"low":1016,"close":769,"change":1417,"percent_change":2229,"volume":2230,"transactions":9,"vwap":769},"2025-04-25",-2.27,6050,{"date":2232,"open":859,"high":687,"low":2118,"close":679,"change":420,"percent_change":1547,"volume":2233,"transactions":9,"vwap":679},"2025-04-24",16175,{"date":2235,"open":611,"high":646,"low":620,"close":610,"change":1047,"percent_change":2236,"volume":2237,"transactions":9,"vwap":610},"2025-04-23",-4.76,4263,{"date":180,"open":859,"high":769,"low":2118,"close":859,"change":594,"percent_change":594,"volume":2239,"transactions":9,"vwap":859},13650]