[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMCT":3,"homepage-market-summary":30,"stock-historical-CMCT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"CMCT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Creative Media & Community Trust Corporation Common stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Creative Media & Community Trust Corp is a Maryland corporation and REIT. It mainly acquires, develops, owns, and operates both multifamily properties situated in vibrant communities throughout the United States and Class A and creative office real assets in markets with similar business and employment characteristics to multifamily investments. All of its communities are located in areas that include traditional downtowns and suburban main streets, which have high barriers to entry, high population density, positive population trends, and a propensity for growth. Currently, the company consists of three types of commercial real estate properties, namely office, hotel, and multifamily.","5","Dallas, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.62,2.85,3.99,2.77,2.93,0.69,23.55,1013275.232269,7619,3.4178,762867.625,1.775,7519.744748298146,0,8251,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1441,169598,61903112.918207996,-99.13,"2025-04-21",[183,184,194,204,214,225,235,245,253,264,273,283,293,301,311,320,329,340,350,360,370,380,390,400,410,421,429,439,450,460,471,479,489,500,510,521,527,535,545,554,564,572,581,591,598,608,616,624,633,640,649,658,666,675,679,683,690,697,704,713,719,725,731,736,741,747,755,761,765,771,776,778,784,790,797,803,810,818,826,833,838,845,851,855,860,864,871,878,885,892,897,900,906,912,916,922,927,935,943,951,957,966,973,979,987,992,997,1002,1009,1017,1025,1032,1040,1047,1055,1060,1068,1075,1083,1091,1098,1105,1110,1114,1119,1124,1128,1133,1138,1143,1149,1155,1159,1163,1169,1174,1181,1188,1195,1204,1212,1221,1228,1236,1244,1250,1258,1264,1270,1276,1282,1289,1296,1303,1309,1314,1320,1327,1332,1336,1343,1349,1354,1360,1365,1368,1374,1379,1385,1391,1397,1403,1408,1416,1420,1428,1432,1438,1444,1450,1456,1463,1468,1475,1478,1484,1487,1494,1503,1510,1519,1526,1535,1541,1547,1554,1559,1565,1571,1577,1583,1588,1596,1602,1610,1618,1625,1631,1639,1643,1652,1658,1665,1670,1677,1684,1693,1701,1709,1715,1722,1730,1737,1743,1749,1757,1764,1769,1776,1784,1788,1794,1801,1808,1816,1823,1829,1836,1840,1845,1850,1855,1862,1869,1873,1879,1887,1892,1899,1904,1909,1912,1915,1922,1926,1932,1938,1943,1949,1954,1958,1963,1969,1975,1983,1989,1994,1999,2004,2008,2014,2020,2024,2028,2032,2038,2043,2048,2054,2058,2061,2067,2073,2077,2082,2086,2092,2100,2107,2114,2121,2125,2129,2133,2140,2144,2148,2151,2154,2159,2163,2167,2171,2175,2182,2187,2191,2197,2203,2209,2213,2219,2226,2232,2238,2244,2249,2255,2261,2264,2268,2274,2279,2285,2290,2295,2302,2308,2314,2319,2327,2332,2340,2348,2355,2359,2363,2370,2375,2380,2385,2391,2396,2401,2404,2408,2410,2414,2417,2422,2427,2430,2433,2436,2439,2442,2447,2452,2457,2462,2467,2471,2474,2481,2486],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",2.0146,3.9399,1.94,1.01,52.6,32521143.173789,232536,2.9863,{"date":195,"open":196,"high":197,"low":26,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",2,2.09,1.92,-0.05,-2.54,25567.9072,307,1.9191,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",2.02,2.0774,1.97,-0.06,-2.96,3816.056,109,2.0324,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.1,2.13,1.9,2.03,-0.11,-5.14,24991.5016,396,2.0008,{"date":226,"open":227,"high":228,"low":197,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",2.23,2.32,2.14,-0.065,-2.95,28648.0772,293,2.2289,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":173,"vwap":244},"2026-09-23",2.273,2.4742,2.08,2.205,-0.345,-13.53,46460.833649,2.3084,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":72,"percent_change":196,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.42,2.74,2.55,7805.327897,148,2.5439,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",2.4,2.62,2.2,2.5,0.1,4.17,59797.1096,598,2.3699,{"date":265,"open":266,"high":267,"low":255,"close":255,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",2.47,2.605,-0.18,-6.98,35513.643711,395,2.5137,{"date":274,"open":266,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.65,2.46,2.58,0.02,0.78,16630.762737,291,2.5845,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":166,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.4796,2.75,2.45,2.56,1.19,12733.8972,167,2.5796,{"date":294,"open":19,"high":19,"low":287,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",2.53,-0.175,-6.47,28768.688,403,2.6704,{"date":302,"open":303,"high":18,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",2.69,2.5729,2.705,0.035,1.31,8197.771816,137,2.6909,{"date":312,"open":248,"high":248,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.6,2.67,-0.07,-2.55,23917.8224,240,2.6488,{"date":321,"open":322,"high":322,"low":323,"close":248,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",2.9,2.66,-0.08,-2.84,7338.8232,141,2.7288,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",3.03,3.2339,2.7,2.82,-0.23,-7.54,23201.8808,336,2.8923,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":335,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",3.34,3.68,3.015,3.05,-7.01,55096.1876,627,3.2545,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",3.56,3.8704,3.28,-0.32,-8.89,34630.8472,270,3.5806,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",3.6,3.675,3.55,0.01,0.28,6411.82424,235,3.604,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",3.64,3.7,3.59,-0.04,-1.1,7166.9787,221,3.6319,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",3.92,4.12,3.63,-0.31,-7.87,45205.082133,327,3.8181,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":53,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",3.89,4.04,3.8433,3.94,1.03,5444.043424,216,3.9193,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",4.225,3.85,3.9,-0.17,-4.18,8612.016,173,4.006,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",4.06,4.23,4.03,4.07,-0.01,-0.25,7166.74111,150,4.0836,{"date":422,"open":423,"high":424,"low":404,"close":424,"change":425,"percent_change":364,"volume":426,"transactions":427,"vwap":428},"2026-08-26",3.98,4.08,0.14,23010.6868,749,4.0408,{"date":430,"open":431,"high":432,"low":433,"close":395,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",4.74,4.815,3.86,-0.9,-18.6,107487.438311,669,4.1379,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",4.7901,5.23,4.65,4.84,-0.41,-7.81,26897.5704,285,4.8324,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",5.05,5.38,5.25,0.09,1.74,6757.6326,198,5.1486,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",4.89,5.18,4.7501,5.16,0.16,3.2,19984.546782,142,4.9073,{"date":472,"open":453,"high":453,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",5,-0.15,-2.91,12861.628948,423,5.1006,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":72,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",4.865,5.185,4.76,5.15,0.98,8625.5655,208,5.0075,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",4.54,5.62,4.0101,5.1,0.36,7.59,55860.101013,636,5.0654,{"date":501,"open":502,"high":503,"low":504,"close":431,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",5.3,5.7574,4.45,-0.35,-6.88,83796.902312,919,5.0784,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",4.73,5.6,4.68,5.09,0.44,9.46,42987.71162,575,5.0318,{"date":522,"open":523,"high":524,"low":523,"close":443,"change":28,"percent_change":28,"volume":525,"transactions":212,"vwap":526},"2026-08-12",4.58,4.75,10722.3402,4.6618,{"date":528,"open":529,"high":524,"low":530,"close":443,"change":425,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",4.5,4.4,3.1,17040.30286,298,4.6272,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":259,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",4.37,4.6237,4.1588,4.51,2.27,25356.9192,422,4.4598,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":408,"vwap":553},"2026-08-07",4.29,4.41,4.1414,0.07,1.61,10295.5387,4.3129,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":474,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",4.31,4.59,4.097,4.34,-3.34,8457.808216,333,4.3102,{"date":565,"open":537,"high":443,"low":566,"close":567,"change":455,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",3.9967,4.49,2.05,23600.591527,557,4.4154,{"date":573,"open":414,"high":574,"low":575,"close":530,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",4.56,3.6623,0.4,10,57138.2116,417,4.0633,{"date":582,"open":583,"high":414,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",3.5,3.42,4,0.5,14.29,91084.715394,458,3.5968,{"date":592,"open":593,"high":583,"low":593,"close":583,"change":455,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",3.2614,2.64,6142.921457,239,3.4012,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",2.78,3.66,3.41,0.57,20.07,43224.890791,643,3.3712,{"date":609,"open":610,"high":611,"low":610,"close":610,"change":220,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",2.84,2.98,-3.73,12141.2864,297,2.8953,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":425,"percent_change":621,"volume":622,"transactions":487,"vwap":623},"2026-07-28",2.6755,2.99,2.95,4.98,8062.08832,2.8837,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":365,"percent_change":495,"volume":630,"transactions":631,"vwap":632},"2026-07-27",2.8,3.13,2.561,2.81,25628.03408,673,2.8768,{"date":634,"open":258,"high":629,"low":258,"close":626,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",0.25,9.8,15623.141078,196,2.6434,{"date":641,"open":642,"high":643,"low":228,"close":249,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",2.43,2.61,0.08,3.24,15858.843294,260,2.5211,{"date":650,"open":651,"high":652,"low":653,"close":266,"change":654,"percent_change":95,"volume":655,"transactions":656,"vwap":657},"2026-07-22",2.34,2.545,2.33,-0.005,46362.14563,583,2.3963,{"date":659,"open":653,"high":249,"low":660,"close":661,"change":662,"percent_change":541,"volume":663,"transactions":664,"vwap":665},"2026-07-21",2.3,2.475,0.055,22389.6371,562,2.4088,{"date":667,"open":313,"high":668,"low":669,"close":247,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",2.775,2.39,-0.24,-9.02,27359.4886,441,2.5983,{"date":676,"open":275,"high":626,"low":677,"close":323,"change":28,"percent_change":28,"volume":678,"transactions":9,"vwap":323},"2026-07-17",2.57,8500,{"date":680,"open":643,"high":323,"low":295,"close":323,"change":278,"percent_change":681,"volume":682,"transactions":9,"vwap":323},"2026-07-16",0.76,6000,{"date":684,"open":685,"high":686,"low":687,"close":594,"change":268,"percent_change":688,"volume":689,"transactions":9,"vwap":594},"2026-07-15",2.83,2.96,2.29,-6.38,44400,{"date":691,"open":645,"high":692,"low":693,"close":334,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":334},"2026-07-14",3.26,2.73,-0.45,-13.76,53600,{"date":698,"open":602,"high":699,"low":645,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-13",3.49,3.27,-0.13,-3.82,11100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",3.38,3.47,3.32,3.4,-0.02,-0.58,33000,{"date":714,"open":584,"high":715,"low":716,"close":584,"change":209,"percent_change":717,"volume":718,"transactions":9,"vwap":584},"2026-07-09",3.46,3.37,-1.72,24300,{"date":720,"open":602,"high":721,"low":709,"close":722,"change":416,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-08",3.52,3.48,-0.29,12400,{"date":726,"open":727,"high":728,"low":709,"close":699,"change":199,"percent_change":729,"volume":730,"transactions":9,"vwap":699},"2026-07-07",3.44,3.53,-1.41,11200,{"date":732,"open":583,"high":733,"low":709,"close":734,"change":550,"percent_change":206,"volume":735,"transactions":9,"vwap":734},"2026-07-06",3.71,3.54,7600,{"date":737,"open":715,"high":364,"low":738,"close":707,"change":550,"percent_change":739,"volume":740,"transactions":9,"vwap":707},"2026-07-02",3.3,2.06,9400,{"date":742,"open":743,"high":715,"low":692,"close":709,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":709},"2026-07-01",3.31,0.15,4.62,9300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":53,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-30",3.21,3.36,3.01,3.25,1.25,35600,{"date":756,"open":757,"high":707,"low":758,"close":749,"change":375,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-06-29",3.14,3.04,-1.23,23000,{"date":762,"open":467,"high":738,"low":763,"close":752,"change":28,"percent_change":28,"volume":764,"transactions":9,"vwap":752},"2026-06-26",3.12,26200,{"date":766,"open":767,"high":372,"low":768,"close":752,"change":417,"percent_change":769,"volume":770,"transactions":9,"vwap":752},"2026-06-25",3.43,3.22,-7.14,26100,{"date":772,"open":773,"high":774,"low":699,"close":583,"change":416,"percent_change":775,"volume":678,"transactions":9,"vwap":583},"2026-06-24",3.51,3.72,-0.28,{"date":777,"open":767,"high":374,"low":709,"close":773,"change":644,"percent_change":653,"volume":735,"transactions":9,"vwap":773},"2026-06-23",{"date":779,"open":780,"high":393,"low":716,"close":767,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":767},"2026-06-22",3.83,-0.55,-13.82,36600,{"date":785,"open":362,"high":17,"low":786,"close":423,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":423},"2026-06-18",3.35,0.43,12.11,165700,{"date":791,"open":792,"high":793,"low":721,"close":364,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":364},"2026-06-17",3.65,3.87,-0.14,-3.79,23500,{"date":798,"open":404,"high":413,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",3.69,-0.22,-5.63,79800,{"date":804,"open":547,"high":805,"low":793,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",4.43,3.91,-0.36,-8.43,68300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":694,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-12",4.8,4.86,4.11,4.27,-9.53,24800,{"date":819,"open":820,"high":512,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-11",4.69,4.42,4.72,-0.09,-1.87,33900,{"date":827,"open":556,"high":621,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-10",4.01,4.81,0.39,8.82,39900,{"date":834,"open":767,"high":529,"low":738,"close":821,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":821},"2026-06-09",0.9,25.57,88400,{"date":839,"open":840,"high":841,"low":467,"close":721,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":721},"2026-06-08",3.23,3.74,0.3,9.32,46700,{"date":846,"open":738,"high":847,"low":848,"close":768,"change":209,"percent_change":849,"volume":850,"transactions":9,"vwap":768},"2026-06-05",3.39,3.16,-1.83,14700,{"date":852,"open":645,"high":709,"low":467,"close":354,"change":116,"percent_change":853,"volume":854,"transactions":9,"vwap":354},"2026-06-04",-0.91,10700,{"date":856,"open":364,"high":857,"low":627,"close":743,"change":405,"percent_change":858,"volume":859,"transactions":9,"vwap":743},"2026-06-03",3.75,-4.89,57300,{"date":861,"open":862,"high":395,"low":722,"close":722,"change":416,"percent_change":723,"volume":863,"transactions":9,"vwap":722},"2026-06-02",3.79,64300,{"date":865,"open":866,"high":557,"low":867,"close":699,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":699},"2026-06-01",4.46,3.45,-1.05,-23.13,91700,{"date":872,"open":873,"high":874,"low":875,"close":491,"change":121,"percent_change":876,"volume":877,"transactions":9,"vwap":491},"2026-05-29",4.85,5.36,4.33,-6.78,105200,{"date":879,"open":880,"high":473,"low":881,"close":882,"change":72,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-28",4.7,4.52,4.87,1.04,24200,{"date":886,"open":887,"high":888,"low":880,"close":889,"change":324,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-27",4.77,4.96,4.82,-1.63,11300,{"date":893,"open":812,"high":442,"low":812,"close":894,"change":53,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-26",4.9,0.82,24100,{"date":898,"open":880,"high":813,"low":574,"close":813,"change":106,"percent_change":228,"volume":899,"transactions":9,"vwap":813},"2026-05-22",10600,{"date":901,"open":902,"high":483,"low":903,"close":524,"change":166,"percent_change":904,"volume":905,"transactions":9,"vwap":524},"2026-05-21",4.63,4.57,0.64,17700,{"date":907,"open":908,"high":909,"low":745,"close":822,"change":95,"percent_change":910,"volume":911,"transactions":9,"vwap":822},"2026-05-20",4.92,5.07,-4.07,27300,{"date":913,"open":812,"high":908,"low":512,"close":908,"change":914,"percent_change":258,"volume":915,"transactions":9,"vwap":908},"2026-05-19",0.12,14900,{"date":917,"open":918,"high":918,"low":820,"close":812,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":812},"2026-05-18",5.49,-0.69,-12.57,42600,{"date":923,"open":924,"high":918,"low":473,"close":918,"change":925,"percent_change":467,"volume":926,"transactions":9,"vwap":918},"2026-05-15",5.21,0.17,35400,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",5.66,5.31,5.32,-0.42,-7.32,45600,{"date":936,"open":513,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-13",5.93,5.51,5.74,0.06,1.06,19800,{"date":944,"open":945,"high":946,"low":918,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",5.95,5.97,5.68,-0.5,-8.09,40000,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":157,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-11",5.65,6.18,3,26700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-08",6.23,6.52,5.26,6,-0.52,-7.98,75300,{"date":967,"open":968,"high":960,"low":969,"close":960,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":960},"2026-05-07",5.52,5.45,0.86,15.19,49400,{"date":974,"open":975,"high":929,"low":465,"close":929,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":929},"2026-05-06",5.24,0.34,6.39,32000,{"date":980,"open":981,"high":982,"low":983,"close":931,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":931},"2026-05-05",5.35,5.44,5.12,-0.1,-1.85,22600,{"date":988,"open":982,"high":929,"low":975,"close":989,"change":984,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-04",5.42,-1.81,19900,{"date":993,"open":484,"high":994,"low":995,"close":968,"change":976,"percent_change":996,"volume":978,"transactions":9,"vwap":968},"2026-05-01",5.59,5.13,6.56,{"date":998,"open":975,"high":454,"low":473,"close":463,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":463},"2026-04-30",-0.43,-7.66,34900,{"date":1003,"open":1004,"high":1005,"low":918,"close":1006,"change":823,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-29",5.8,5.99,5.61,-1.58,46500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":516,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-28",5.14,6.27,4.95,5.7,8.37,160000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":961,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":961},"2026-04-27",5.22,5.39,4.91,-0.12,-2.23,51400,{"date":1026,"open":1027,"high":1027,"low":1028,"close":453,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":453},"2026-04-24",5.57,5.06,-0.16,-2.89,36200,{"date":1033,"open":1034,"high":1035,"low":975,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-23",5.83,6.04,5.54,-0.39,-6.58,152700,{"date":1041,"open":1042,"high":1043,"low":513,"close":937,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":937},"2026-04-22",6.4,6.43,-0.53,-8.2,53400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":940,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-21",6.3,6.99,6.11,6.46,0.94,34700,{"date":1056,"open":1005,"high":1057,"low":968,"close":1042,"change":1058,"percent_change":840,"volume":1059,"transactions":9,"vwap":1042},"2026-04-20",7.22,0.2,70600,{"date":1061,"open":1014,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-17",6.8,5.4,6.2,0.6,10.71,103650,{"date":1069,"open":1070,"high":1071,"low":502,"close":513,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":513},"2026-04-16",7.6,7.8,-2,-26.32,125740,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1070,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1070},"2026-04-15",8.1,9.1,7.2,-0.4,-5,200970,{"date":1084,"open":1085,"high":1086,"low":1064,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-14",6.6,8.4,8,-1.2,-13.04,532960,{"date":1092,"open":513,"high":1093,"low":502,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-13",11.2,9.2,4.2,84,17346410,{"date":1099,"open":1100,"high":1101,"low":880,"close":473,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":473},"2026-04-10",6.1,6.9,-1.3,-20.63,44920,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1049,"change":1065,"percent_change":59,"volume":1109,"transactions":9,"vwap":1049},"2026-04-09",5.9,6.5,35770,{"date":1111,"open":962,"high":1064,"low":513,"close":1014,"change":94,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1014},"2026-04-08",-10.94,60110,{"date":1115,"open":473,"high":1085,"low":473,"close":1042,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1042},"2026-04-07",1.4,28,59990,{"date":1120,"open":894,"high":1121,"low":880,"close":473,"change":259,"percent_change":1122,"volume":1123,"transactions":9,"vwap":473},"2026-04-06",5.5,2.04,30030,{"date":1125,"open":894,"high":502,"low":880,"close":894,"change":95,"percent_change":1126,"volume":1127,"transactions":9,"vwap":894},"2026-04-02",-3.92,28750,{"date":1129,"open":1121,"high":1004,"low":585,"close":494,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":494},"2026-04-01",-1,-16.39,86070,{"date":1134,"open":1108,"high":1108,"low":1121,"close":1100,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1100},"2026-03-31",-0.3,-4.69,73010,{"date":1139,"open":513,"high":1140,"low":513,"close":1042,"change":1141,"percent_change":587,"volume":1142,"transactions":9,"vwap":1042},"2026-03-30",8.5,0.8,221890,{"date":1144,"open":1108,"high":1145,"low":1146,"close":513,"change":1130,"percent_change":1147,"volume":1148,"transactions":9,"vwap":513},"2026-03-27",7.1,5.2,-15.15,72550,{"date":1150,"open":1151,"high":1152,"low":1064,"close":1085,"change":1080,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1085},"2026-03-26",7,7.9,-5.71,63000,{"date":1156,"open":1087,"high":1087,"low":962,"close":1151,"change":1072,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1151},"2026-03-25",-22.22,91489,{"date":1160,"open":1087,"high":1161,"low":1151,"close":1161,"change":28,"percent_change":28,"volume":1162,"transactions":9,"vwap":1161},"2026-03-24",9,116982,{"date":1164,"open":577,"high":1165,"low":1161,"close":1161,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1161},"2026-03-23",11,-4,-30.77,148729,{"date":1170,"open":1171,"high":1172,"low":1165,"close":1171,"change":1130,"percent_change":769,"volume":1173,"transactions":9,"vwap":1171},"2026-03-20",13,14,128154,{"date":1175,"open":1171,"high":1176,"low":1177,"close":1172,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1172},"2026-03-19",16,12,-3,-17.65,176981,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1183,"change":174,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-03-18",17,18,15,6.25,1315039,{"date":1189,"open":1190,"high":1191,"low":1185,"close":1176,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1176},"2026-03-17",41,47,-38,-70.37,700466,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-16",61,62,39,54,-9,-14.29,19541,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-13",110,50,63,-51,-44.74,45337,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-12",132,136,112,114,-17,-12.98,2259,{"date":1222,"open":1223,"high":469,"low":1224,"close":1225,"change":1178,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-11",130,128,131,-2.24,1084,{"date":1229,"open":291,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-10",187,127,134,-64,-32.32,4867,{"date":1237,"open":1238,"high":1239,"low":1240,"close":458,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":458},"2026-03-09",206,210,181,-31,-13.54,1133,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":28,"percent_change":28,"volume":1249,"transactions":9,"vwap":1248},"2026-03-06",218,242,229,523,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1248,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2026-03-05",230,241,226,-13,-5.37,570,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1247,"change":1130,"percent_change":445,"volume":1263,"transactions":9,"vwap":1247},"2026-03-04",233,245,232,349,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":577,"percent_change":547,"volume":1269,"transactions":9,"vwap":1268},"2026-03-03",220,246,243,472,{"date":1271,"open":1272,"high":1268,"low":1272,"close":1260,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1260},"2026-03-02",212,19,8.88,887,{"date":1277,"open":1278,"high":378,"low":1272,"close":1279,"change":1178,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-27",217,214,-1.38,318,{"date":1283,"open":1266,"high":1284,"low":1285,"close":1278,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1278},"2026-02-26",224,203,-8,-3.56,808,{"date":1290,"open":1291,"high":318,"low":1246,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-25",231,225,-10,-4.26,952,{"date":1297,"open":1298,"high":1299,"low":368,"close":368,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":368},"2026-02-24",250,254,-15,-6,664,{"date":1304,"open":1299,"high":1305,"low":1298,"close":1298,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1298},"2026-02-23",262,-12,-4.58,597,{"date":1310,"open":358,"high":1311,"low":1312,"close":1305,"change":1081,"percent_change":824,"volume":1313,"transactions":9,"vwap":1305},"2026-02-20",276,261,268,{"date":1315,"open":1313,"high":1316,"low":1305,"close":1317,"change":1072,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-19",272,267,-0.74,266,{"date":1321,"open":1322,"high":1323,"low":1313,"close":1324,"change":1081,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-18",274,275,269,-1.82,255,{"date":1328,"open":1329,"high":1330,"low":1324,"close":1322,"change":1166,"percent_change":1331,"volume":1239,"transactions":9,"vwap":1322},"2026-02-17",273,278,-1.44,{"date":1333,"open":1312,"high":1334,"low":1312,"close":1330,"change":1172,"percent_change":502,"volume":1335,"transactions":9,"vwap":1330},"2026-02-13",280,247,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1255,"percent_change":1136,"volume":1342,"transactions":9,"vwap":1341},"2026-02-12",282,289,263,264,362,{"date":1344,"open":1345,"high":233,"low":1323,"close":1346,"change":1347,"percent_change":1348,"volume":579,"transactions":9,"vwap":1346},"2026-02-11",288,277,-16,-5.46,{"date":1350,"open":1351,"high":1352,"low":281,"close":233,"change":1201,"percent_change":1353,"volume":338,"transactions":9,"vwap":233},"2026-02-10",300,305,-2.98,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1130,"percent_change":121,"volume":1359,"transactions":9,"vwap":1358},"2026-02-09",303,294,302,186,{"date":1361,"open":1311,"high":202,"low":1311,"close":1356,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1356},"2026-02-06",25,8.99,360,{"date":1366,"open":1323,"high":448,"low":1324,"close":1330,"change":1130,"percent_change":807,"volume":1367,"transactions":9,"vwap":1330},"2026-02-05",920,{"date":1369,"open":448,"high":1370,"low":1371,"close":1372,"change":1166,"percent_change":729,"volume":1373,"transactions":9,"vwap":1372},"2026-02-04",290,265,279,1182,{"date":1375,"open":1376,"high":614,"low":1316,"close":1377,"change":1306,"percent_change":910,"volume":1378,"transactions":9,"vwap":1377},"2026-02-03",292,283,1060,{"date":1380,"open":1381,"high":1358,"low":1370,"close":1382,"change":1286,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",301,295,-2.64,660,{"date":1386,"open":1387,"high":1388,"low":1351,"close":1356,"change":1286,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1356},"2026-01-30",308,312,-2.57,784,{"date":1392,"open":1393,"high":1393,"low":1358,"close":1394,"change":1286,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-29",317,311,-2.51,975,{"date":1398,"open":1399,"high":1399,"low":1394,"close":1400,"change":1218,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-28",339,319,-5.06,897,{"date":1404,"open":1405,"high":338,"low":1381,"close":338,"change":1166,"percent_change":1406,"volume":1407,"transactions":9,"vwap":338},"2026-01-27",330,-1.18,1904,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-26",380,324,340,-40,-10.53,3038,{"date":1417,"open":1364,"high":1418,"low":1364,"close":1410,"change":1081,"percent_change":1102,"volume":1419,"transactions":9,"vwap":1410},"2026-01-23",410,9115,{"date":1421,"open":1422,"high":1423,"low":1342,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-22",450,592,385,92,31.4,758487,{"date":1429,"open":1357,"high":1357,"low":448,"close":233,"change":1161,"percent_change":1430,"volume":1431,"transactions":9,"vwap":233},"2026-01-21",3.17,605,{"date":1433,"open":1352,"high":1352,"low":1338,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-20",284,-28,-8.97,1001,{"date":1439,"open":1400,"high":1400,"low":1440,"close":1388,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1388},"2026-01-16",306,-7,-2.19,621,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1400,"change":1201,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1400},"2026-01-15",325,315,-2.74,514,{"date":1451,"open":1452,"high":1405,"low":1447,"close":1453,"change":473,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-14",326,328,1.55,989,{"date":1457,"open":1458,"high":1263,"low":1393,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-13",335,323,-26,-7.45,1104,{"date":1464,"open":1263,"high":1465,"low":338,"close":1263,"change":1301,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1263},"2026-01-12",356,-1.69,1189,{"date":1469,"open":1470,"high":1471,"low":1453,"close":1472,"change":1362,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-09",331,359,355,7.58,2336,{"date":1476,"open":388,"high":1458,"low":1452,"close":1405,"change":28,"percent_change":28,"volume":1477,"transactions":9,"vwap":1405},"2026-01-08",1059,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1405,"change":1151,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1405},"2026-01-07",320,342,2.17,875,{"date":1485,"open":1411,"high":1458,"low":1447,"close":1459,"change":174,"percent_change":46,"volume":1486,"transactions":9,"vwap":1459},"2026-01-06",981,{"date":1488,"open":1489,"high":1489,"low":1447,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-05",357,322,-29,-8.26,2161,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-02",368,370,348,351,-20,-5.39,1402,{"date":1504,"open":173,"high":1505,"low":1506,"close":1507,"change":473,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-31",374,344,371,1.37,1459,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-30",392,398,358,366,-24,-6.15,3292,{"date":1520,"open":477,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":242,"volume":1525,"transactions":9,"vwap":1523},"2025-12-29",434,382,390,-61,3663,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-26",411,508,400,451,32,7.64,13260,{"date":1536,"open":1537,"high":1538,"low":271,"close":1539,"change":1171,"percent_change":467,"volume":1540,"transactions":9,"vwap":1539},"2025-12-24",406,429,419,3946,{"date":1542,"open":1523,"high":1543,"low":1496,"close":1537,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1537},"2025-12-23",442,-25,-5.8,11140,{"date":1548,"open":1422,"high":1549,"low":1550,"close":1551,"change":1216,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-22",499,394,431,35.11,564009,{"date":1555,"open":614,"high":1496,"low":614,"close":1400,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1400},"2025-12-19",20,6.69,3614,{"date":1560,"open":1281,"high":1480,"low":1561,"close":1562,"change":1286,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-18",287,299,-2.61,2324,{"date":1566,"open":1499,"high":1567,"low":1358,"close":202,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":202},"2025-12-17",352,-33,-9.71,2062,{"date":1572,"open":1573,"high":1574,"low":533,"close":1412,"change":1347,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1412},"2025-12-16",353,367,-4.49,2612,{"date":1578,"open":1539,"high":1539,"low":1579,"close":1465,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1465},"2025-12-15",341,-72,-16.82,2806,{"date":1584,"open":1585,"high":1586,"low":1528,"close":1585,"change":28,"percent_change":28,"volume":1587,"transactions":9,"vwap":1585},"2025-12-12",428,454,2234,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1585,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1585},"2025-12-11",468,470,379,-37,-7.96,3769,{"date":1597,"open":1598,"high":1599,"low":543,"close":1598,"change":585,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-10",465,572,0.87,8585,{"date":1603,"open":1599,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-09",589,415,461,-207,-30.99,12713,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1338,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-08",408,839,401,668,73.06,121509,{"date":1619,"open":1620,"high":1586,"low":1621,"close":1622,"change":1130,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-05",387,373,386,-0.26,8943,{"date":1626,"open":1620,"high":1627,"low":1410,"close":1620,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1620},"2025-12-04",413,-19,-4.68,5237,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1537,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1537},"2025-12-03",391,437,364,57,16.33,93124,{"date":1640,"open":1592,"high":1633,"low":1399,"close":1263,"change":1460,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1263},"2025-12-02",-6.93,5313,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-01",412,486,350,375,-42,-10.07,9262,{"date":1653,"open":1405,"high":1654,"low":1405,"close":579,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":579},"2025-11-28",455,87,26.36,16321,{"date":1659,"open":1358,"high":1660,"low":1661,"close":1405,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1405},"2025-11-26",405,296,43,14.98,12510,{"date":1666,"open":1661,"high":1399,"low":1667,"close":1561,"change":1347,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1561},"2025-11-25",256,-5.28,5338,{"date":1671,"open":1672,"high":1673,"low":358,"close":1356,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1356},"2025-11-24",414,427,-97,-24.25,9125,{"date":1678,"open":1679,"high":1680,"low":1515,"close":1530,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1530},"2025-11-21",702,703,-288,-41.86,9726,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-20",1105,1146,654,688,-600,-46.58,5600,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-19",1101,1289,1288,184,16.67,3749,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1462,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1462},"2025-11-18",911,1217,901,185,20.13,10238,{"date":1710,"open":1711,"high":177,"low":1712,"close":508,"change":1301,"percent_change":1713,"volume":1714,"transactions":9,"vwap":508},"2025-11-17",872,830,-0.65,30395,{"date":1716,"open":1384,"high":1717,"low":1718,"close":1719,"change":1335,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-14",1098,658,925,36.43,20724,{"date":1723,"open":1679,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-13",714,655,678,-265,-28.1,7352,{"date":1731,"open":1719,"high":1732,"low":1733,"close":1734,"change":1543,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-12",1166,736,943,88.22,570714,{"date":1738,"open":1739,"high":1449,"low":1740,"close":1741,"change":52,"percent_change":1742,"volume":1246,"transactions":9,"vwap":1741},"2025-11-11",481,475,501,4.38,{"date":1744,"open":1745,"high":1745,"low":1740,"close":1746,"change":1286,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-10",495,480,-1.64,105,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-07",580,467,488,-86,-14.98,850,{"date":1758,"open":1759,"high":498,"low":1606,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-06",492,574,101,21.35,3621,{"date":1765,"open":1766,"high":1767,"low":1654,"close":1768,"change":1241,"percent_change":1517,"volume":202,"transactions":9,"vwap":1768},"2025-11-05",491,500,473,{"date":1770,"open":1249,"high":1249,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-04",477,504,-30,-5.62,145,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-03",555,576,534,-21,-3.78,85,{"date":1785,"open":1786,"high":1760,"low":1449,"close":1778,"change":1241,"percent_change":1787,"volume":458,"transactions":9,"vwap":1778},"2025-10-31",571,-5.29,{"date":1789,"open":1790,"high":1790,"low":1751,"close":1791,"change":1301,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-30",609,586,-1.01,80,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1423,"change":1799,"percent_change":1800,"volume":1387,"transactions":9,"vwap":1423},"2025-10-29",625,640,561,-35,-5.58,{"date":1802,"open":1803,"high":1804,"low":1805,"close":348,"change":955,"percent_change":1806,"volume":1807,"transactions":9,"vwap":348},"2025-10-28",624,690,610,0.48,443,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1803,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1803},"2025-10-27",715,801,616,-128,-17.02,1024,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1217,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-24",641,759,752,17.87,3974,{"date":1824,"open":1825,"high":1725,"low":1826,"close":1827,"change":1130,"percent_change":1029,"volume":1828,"transactions":9,"vwap":1827},"2025-10-23",642,634,638,204,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1255,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-22",659,635,639,-1.99,122,{"date":1837,"open":1838,"high":1838,"low":1796,"close":1839,"change":1500,"percent_change":1353,"volume":1399,"transactions":9,"vwap":1839},"2025-10-21",674,652,{"date":1841,"open":1384,"high":1842,"low":1826,"close":1843,"change":1184,"percent_change":286,"volume":1844,"transactions":9,"vwap":1843},"2025-10-20",698,672,452,{"date":1846,"open":1688,"high":1847,"low":1688,"close":1688,"change":1306,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1688},"2025-10-17",685,-1.8,151,{"date":1851,"open":631,"high":1852,"low":1839,"close":1853,"change":174,"percent_change":744,"volume":1854,"transactions":9,"vwap":1853},"2025-10-16",701,666,66,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1176,"percent_change":266,"volume":1861,"transactions":9,"vwap":1860},"2025-10-15",648,700,637,665,202,{"date":1863,"open":1864,"high":1865,"low":1833,"close":1866,"change":1165,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-14",644,691,649,1.72,153,{"date":1870,"open":1679,"high":1679,"low":1803,"close":1827,"change":1871,"percent_change":1872,"volume":458,"transactions":9,"vwap":1827},"2025-10-13",-65,-9.25,{"date":1874,"open":1875,"high":1876,"low":1302,"close":1680,"change":1435,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1680},"2025-10-10",763,764,-3.83,862,{"date":1880,"open":1881,"high":1882,"low":1803,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-09",626,744,731,111,17.9,898,{"date":1888,"open":1889,"high":1857,"low":1890,"close":1890,"change":1130,"percent_change":1029,"volume":1891,"transactions":9,"vwap":1890},"2025-10-08",630,620,89,{"date":1893,"open":1894,"high":1895,"low":1443,"close":1443,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1443},"2025-10-07",646,647,-36,-5.48,116,{"date":1900,"open":1901,"high":1901,"low":1894,"close":1902,"change":1301,"percent_change":434,"volume":1903,"transactions":9,"vwap":1902},"2025-10-06",662,657,93,{"date":1905,"open":1881,"high":1906,"low":1812,"close":1906,"change":1907,"percent_change":939,"volume":1908,"transactions":9,"vwap":1906},"2025-10-03",663,36,58,{"date":1910,"open":1859,"high":1384,"low":1911,"close":348,"change":1441,"percent_change":376,"volume":1230,"transactions":9,"vwap":348},"2025-10-02",615,{"date":1913,"open":1881,"high":1833,"low":1796,"close":1826,"change":1165,"percent_change":1914,"volume":1854,"transactions":9,"vwap":1826},"2025-10-01",1.77,{"date":1916,"open":1917,"high":1906,"low":1918,"close":1919,"change":1201,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-30",651,613,623,-1.42,192,{"date":1923,"open":1443,"high":1894,"low":1924,"close":1925,"change":52,"percent_change":727,"volume":1898,"transactions":9,"vwap":1925},"2025-09-29",618,632,{"date":1927,"open":1858,"high":1858,"low":1778,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-26",611,-87,-12.46,194,{"date":1933,"open":1934,"high":1842,"low":1935,"close":1842,"change":196,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1842},"2025-09-25",671,650,0.29,86,{"date":1939,"open":1934,"high":1940,"low":1934,"close":1941,"change":1273,"percent_change":629,"volume":1942,"transactions":9,"vwap":1941},"2025-09-24",708,696,97,{"date":1944,"open":1615,"high":1945,"low":1615,"close":1946,"change":1947,"percent_change":1948,"volume":1868,"transactions":9,"vwap":1946},"2025-09-23",726,677,-14,-2.03,{"date":1950,"open":1842,"high":1951,"low":1934,"close":1865,"change":1593,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1865},"2025-09-22",719,-5.08,197,{"date":1955,"open":1956,"high":1733,"low":1680,"close":1957,"change":955,"percent_change":66,"volume":1835,"transactions":9,"vwap":1957},"2025-09-19",723,728,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1649,"percent_change":1897,"volume":398,"transactions":9,"vwap":1962},"2025-09-18",780,709,725,{"date":1964,"open":1956,"high":1965,"low":1966,"close":1967,"change":1191,"percent_change":1968,"volume":358,"transactions":9,"vwap":1967},"2025-09-17",790,716,767,6.53,{"date":1970,"open":1971,"high":1972,"low":1858,"close":1973,"change":1974,"percent_change":210,"volume":1579,"transactions":9,"vwap":1973},"2025-09-16",754,781,720,-22,{"date":1976,"open":1977,"high":1978,"low":1689,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-15",884,923,742,-53,-6.67,2068,{"date":1984,"open":1860,"high":1985,"low":1860,"close":1986,"change":1903,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-12",798,795,13.25,1436,{"date":1990,"open":1966,"high":1991,"low":1992,"close":1679,"change":1947,"percent_change":1993,"volume":1903,"transactions":9,"vwap":1679},"2025-09-11",739,695,-1.96,{"date":1995,"open":1996,"high":1997,"low":1852,"close":1966,"change":955,"percent_change":171,"volume":1998,"transactions":9,"vwap":1966},"2025-09-10",704,737,91,{"date":2000,"open":1940,"high":2001,"low":1847,"close":2002,"change":1306,"percent_change":2003,"volume":1655,"transactions":9,"vwap":2002},"2025-09-09",724,713,-1.66,{"date":2005,"open":2006,"high":1962,"low":1804,"close":1962,"change":1183,"percent_change":255,"volume":2007,"transactions":9,"vwap":1962},"2025-09-08",718,199,{"date":2009,"open":2010,"high":2010,"low":2011,"close":1940,"change":2012,"percent_change":2013,"volume":291,"transactions":9,"vwap":1940},"2025-09-05",747,694,-50,-6.6,{"date":2015,"open":1996,"high":2016,"low":1996,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-04",758,44,6.16,253,{"date":2021,"open":1935,"high":1724,"low":1935,"close":1724,"change":2022,"percent_change":2023,"volume":2022,"transactions":9,"vwap":1724},"2025-09-03",70,10.87,{"date":2025,"open":2026,"high":1615,"low":348,"close":1864,"change":1183,"percent_change":2027,"volume":1434,"transactions":9,"vwap":1864},"2025-09-02",645,2.71,{"date":2029,"open":1889,"high":1838,"low":1443,"close":348,"change":1301,"percent_change":2030,"volume":2031,"transactions":9,"vwap":348},"2025-08-29",-0.95,48,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":1301,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-28",680,633,-0.94,78,{"date":2039,"open":1917,"high":1906,"low":2040,"close":1833,"change":1781,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1833},"2025-08-27",617,-3.18,60,{"date":2044,"open":1917,"high":2045,"low":1866,"close":1384,"change":52,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1384},"2025-08-26",689,3.29,249,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1833,"change":1362,"percent_change":415,"volume":2053,"transactions":9,"vwap":1833},"2025-08-25",619,707,601,992,{"date":2055,"open":1857,"high":1839,"low":2056,"close":2056,"change":1799,"percent_change":1501,"volume":2057,"transactions":9,"vwap":2056},"2025-08-22",614,117,{"date":2059,"open":1832,"high":1860,"low":1796,"close":1866,"change":196,"percent_change":46,"volume":2060,"transactions":9,"vwap":1866},"2025-08-21",65,{"date":2062,"open":2063,"high":2064,"low":262,"close":1895,"change":1491,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1895},"2025-08-20",670,675,-4.29,456,{"date":2068,"open":1847,"high":1852,"low":2069,"close":2070,"change":1347,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-19",661,676,-2.31,168,{"date":2074,"open":1956,"high":1956,"low":1901,"close":2075,"change":1218,"percent_change":2076,"volume":2010,"transactions":9,"vwap":2075},"2025-08-18",692,-2.4,{"date":2078,"open":2079,"high":1820,"low":1858,"close":1961,"change":1413,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1961},"2025-08-15",735,-5.34,956,{"date":2083,"open":2084,"high":2085,"low":1839,"close":427,"change":1362,"percent_change":867,"volume":1507,"transactions":9,"vwap":427},"2025-08-14",734,760,{"date":2087,"open":1960,"high":2088,"low":2034,"close":2001,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2001},"2025-08-13",802,-103,-12.45,777,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-12",761,842,827,56,7.26,440,{"date":2101,"open":2102,"high":2103,"low":1876,"close":2104,"change":1754,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-11",840,845,771,-10.04,930,{"date":2108,"open":2109,"high":2110,"low":1712,"close":2111,"change":2112,"percent_change":1461,"volume":2113,"transactions":9,"vwap":2111},"2025-08-08",855,883,857,-69,1710,{"date":2115,"open":1878,"high":2116,"low":2117,"close":2118,"change":1326,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-07",980,779,926,38,182203,{"date":2122,"open":1818,"high":1852,"low":1818,"close":1934,"change":2017,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1934},"2025-08-06",7.02,2457,{"date":2126,"open":348,"high":348,"low":1796,"close":348,"change":1286,"percent_change":2127,"volume":2128,"transactions":9,"vwap":348},"2025-08-05",-1.26,30,{"date":2130,"open":2131,"high":1725,"low":1423,"close":1832,"change":1207,"percent_change":2132,"volume":1998,"transactions":9,"vwap":1832},"2025-08-04",600,8.55,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1300,"percent_change":2139,"volume":1898,"transactions":9,"vwap":2138},"2025-08-01",588,593,539,585,-2.5,{"date":2141,"open":1881,"high":2026,"low":2131,"close":2131,"change":2142,"percent_change":269,"volume":2143,"transactions":9,"vwap":2131},"2025-07-31",-45,363,{"date":2145,"open":1906,"high":1906,"low":2056,"close":2026,"change":1178,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2026},"2025-07-30",-0.46,177,{"date":2149,"open":437,"high":437,"low":1827,"close":1857,"change":2150,"percent_change":1166,"volume":1231,"transactions":9,"vwap":1857},"2025-07-29",-27,{"date":2152,"open":2075,"high":1733,"low":2064,"close":2064,"change":1593,"percent_change":2153,"volume":1247,"transactions":9,"vwap":2064},"2025-07-28",-5.2,{"date":2155,"open":1726,"high":2156,"low":1726,"close":2156,"change":2157,"percent_change":395,"volume":2158,"transactions":9,"vwap":2156},"2025-07-25",712,27,1787,{"date":2160,"open":2006,"high":2001,"low":1902,"close":1847,"change":1413,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1847},"2025-07-24",-5.52,51,{"date":2164,"open":2165,"high":1962,"low":1858,"close":1962,"change":1166,"percent_change":781,"volume":2166,"transactions":9,"vwap":1962},"2025-07-23",722,34,{"date":2168,"open":2051,"high":1882,"low":1804,"close":2169,"change":1176,"percent_change":2170,"volume":1190,"transactions":9,"vwap":2169},"2025-07-22",729,2.24,{"date":2172,"open":2173,"high":1810,"low":2173,"close":2002,"change":1532,"percent_change":880,"volume":2174,"transactions":9,"vwap":2002},"2025-07-21",684,79,{"date":2176,"open":1945,"high":2177,"low":2034,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-18",730,681,-46,-6.33,81,{"date":2183,"open":2051,"high":2184,"low":2051,"close":2185,"change":1556,"percent_change":685,"volume":2186,"transactions":9,"vwap":2185},"2025-07-17",746,727,74,{"date":2188,"open":1991,"high":1820,"low":1680,"close":2051,"change":2189,"percent_change":2190,"volume":212,"transactions":9,"vwap":2051},"2025-07-16",-23,-3.15,{"date":2192,"open":2193,"high":2194,"low":2177,"close":2177,"change":1500,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2177},"2025-07-15",750,799,-2.67,75,{"date":2198,"open":2199,"high":2200,"low":1733,"close":2193,"change":2201,"percent_change":2202,"volume":1740,"transactions":9,"vwap":2193},"2025-07-14",788,800,-56,-6.95,{"date":2204,"open":2205,"high":2206,"low":1960,"close":2207,"change":1255,"percent_change":2208,"volume":2174,"transactions":9,"vwap":2207},"2025-07-11",805,838,806,-1.59,{"date":2210,"open":2211,"high":2206,"low":1972,"close":2212,"change":1306,"percent_change":1331,"volume":1783,"transactions":9,"vwap":2212},"2025-07-10",803,819,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1161,"percent_change":80,"volume":2218,"transactions":9,"vwap":2217},"2025-07-09",877,770,831,103,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1492,"volume":2225,"transactions":9,"vwap":2223},"2025-07-08",893,815,822,-74,94,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":1087,"percent_change":835,"volume":2231,"transactions":9,"vwap":2229},"2025-07-07",892,896,848,125,{"date":2233,"open":2234,"high":1402,"low":2235,"close":2236,"change":1208,"percent_change":1533,"volume":2237,"transactions":9,"vwap":2236},"2025-07-03",863,849,888,83,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2240,"change":52,"percent_change":643,"volume":2243,"transactions":9,"vwap":2240},"2025-07-02",825,860,789,106,{"date":2245,"open":2200,"high":2246,"low":2247,"close":2248,"change":28,"percent_change":28,"volume":1884,"transactions":9,"vwap":2248},"2025-07-01",881,797,804,{"date":2250,"open":508,"high":2251,"low":2248,"close":2248,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2248},"2025-06-30",958,-81,-9.15,95,{"date":2256,"open":2200,"high":2236,"low":2257,"close":2258,"change":1215,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-27",753,885,18.16,170,{"date":2262,"open":1962,"high":1985,"low":2165,"close":427,"change":2263,"percent_change":1146,"volume":469,"transactions":9,"vwap":427},"2025-06-26",37,{"date":2265,"open":2258,"high":2258,"low":1961,"close":2156,"change":2266,"percent_change":2267,"volume":596,"transactions":9,"vwap":2156},"2025-06-25",-173,-19.55,{"date":2269,"open":1705,"high":2270,"low":2271,"close":2258,"change":1500,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2258},"2025-06-24",914,878,-2.21,73,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2273,"percent_change":2278,"volume":1197,"transactions":9,"vwap":2277},"2025-06-23",828,905,8.77,{"date":2280,"open":2281,"high":2281,"low":2222,"close":2282,"change":1491,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-20",906,832,-3.37,104,{"date":2286,"open":2287,"high":2288,"low":1712,"close":2289,"change":1185,"percent_change":1914,"volume":1903,"transactions":9,"vwap":2289},"2025-06-18",847,916,861,{"date":2291,"open":2292,"high":2292,"low":2276,"close":2293,"change":1184,"percent_change":1482,"volume":2294,"transactions":9,"vwap":2293},"2025-06-17",928,846,90,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2276,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2276},"2025-06-16",963,785,-104,-11.16,271,{"date":2303,"open":1455,"high":2304,"low":2118,"close":2305,"change":2306,"percent_change":2307,"volume":1096,"transactions":9,"vwap":2305},"2025-06-13",990,932,-41,-4.21,{"date":2309,"open":2310,"high":1396,"low":2311,"close":2312,"change":2313,"percent_change":773,"volume":1198,"transactions":9,"vwap":2312},"2025-06-12",961,942,973,33,{"date":2315,"open":175,"high":175,"low":2316,"close":2317,"change":1185,"percent_change":2318,"volume":2284,"transactions":9,"vwap":2317},"2025-06-11",933,940,1.62,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1719,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1719},"2025-06-10",1031,1048,912,-135,-12.74,238,{"date":2328,"open":2329,"high":1378,"low":2330,"close":1378,"change":2331,"percent_change":228,"volume":2231,"transactions":9,"vwap":1378},"2025-06-09",1025,1019,24,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1151,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-06",1047,1090,935,1036,0.68,213,{"date":2341,"open":2116,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-06-05",1030,900,1029,119,13.08,248,{"date":2349,"open":2350,"high":2351,"low":2194,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-04",818,910,102,12.62,162,{"date":2356,"open":2207,"high":2357,"low":2194,"close":1288,"change":1300,"percent_change":1325,"volume":2358,"transactions":9,"vwap":1288},"2025-06-03",835,118,{"date":2360,"open":2242,"high":2361,"low":1875,"close":2361,"change":2031,"percent_change":2362,"volume":1197,"transactions":9,"vwap":2361},"2025-06-02",823,6.19,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1130,"percent_change":701,"volume":2369,"transactions":9,"vwap":2368},"2025-05-30",793,796,732,775,156,{"date":2371,"open":2199,"high":2199,"low":2372,"close":2373,"change":1165,"percent_change":2374,"volume":2037,"transactions":9,"vwap":2373},"2025-05-29",751,776,1.44,{"date":2376,"open":2367,"high":2377,"low":2367,"close":2378,"change":1201,"percent_change":2379,"volume":212,"transactions":9,"vwap":2378},"2025-05-28",773,765,-1.16,{"date":2381,"open":427,"high":2382,"low":2383,"close":2382,"change":2157,"percent_change":2384,"volume":2352,"transactions":9,"vwap":2382},"2025-05-27",774,711,3.61,{"date":2386,"open":1979,"high":2387,"low":2388,"close":2010,"change":962,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2010},"2025-05-23",755,683,0.81,164,{"date":2392,"open":2298,"high":2298,"low":1852,"close":2393,"change":2394,"percent_change":2395,"volume":2352,"transactions":9,"vwap":2393},"2025-05-22",741,-32,-4.14,{"date":2397,"open":2398,"high":2088,"low":2367,"close":2377,"change":2399,"percent_change":19,"volume":2400,"transactions":9,"vwap":2377},"2025-05-21",745,22,180,{"date":2402,"open":2178,"high":2104,"low":1853,"close":2372,"change":2162,"percent_change":2403,"volume":1706,"transactions":9,"vwap":2372},"2025-05-20",7.29,{"date":2405,"open":1853,"high":1858,"low":1384,"close":1858,"change":2406,"percent_change":709,"volume":2407,"transactions":9,"vwap":1858},"2025-05-19",23,107,{"date":2409,"open":2026,"high":1804,"low":1881,"close":1946,"change":1532,"percent_change":888,"volume":1775,"transactions":9,"vwap":1946},"2025-05-16",{"date":2411,"open":1917,"high":1384,"low":606,"close":2026,"change":2412,"percent_change":2413,"volume":1783,"transactions":9,"vwap":2026},"2025-05-15",-18,-2.71,{"date":2415,"open":1818,"high":1615,"low":1818,"close":1906,"change":1185,"percent_change":2416,"volume":1761,"transactions":9,"vwap":1906},"2025-05-14",2.31,{"date":2418,"open":2419,"high":2063,"low":1889,"close":1857,"change":1185,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1857},"2025-05-13",631,2.37,126,{"date":2423,"open":1901,"high":1847,"low":2424,"close":2035,"change":1460,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2035},"2025-05-12",612,-3.95,178,{"date":2428,"open":1688,"high":1302,"low":2429,"close":1831,"change":585,"percent_change":145,"volume":1216,"transactions":9,"vwap":1831},"2025-05-09",606,{"date":2431,"open":1864,"high":631,"low":1924,"close":1725,"change":1177,"percent_change":2432,"volume":1253,"transactions":9,"vwap":1725},"2025-05-08",1.87,{"date":2434,"open":2435,"high":606,"low":1431,"close":606,"change":1532,"percent_change":975,"volume":2354,"transactions":9,"vwap":606},"2025-05-07",622,{"date":2437,"open":631,"high":631,"low":2052,"close":1928,"change":2252,"percent_change":2438,"volume":1376,"transactions":9,"vwap":1928},"2025-05-06",-11.71,{"date":2440,"open":1973,"high":1945,"low":2075,"close":2075,"change":2306,"percent_change":2441,"volume":1239,"transactions":9,"vwap":2075},"2025-05-05",-5.59,{"date":2443,"open":2040,"high":2382,"low":2444,"close":2445,"change":1231,"percent_change":2446,"volume":1857,"transactions":9,"vwap":2445},"2025-05-02",587,733,20.96,{"date":2448,"open":2449,"high":1803,"low":2449,"close":2429,"change":2450,"percent_change":2451,"volume":1412,"transactions":9,"vwap":2429},"2025-05-01",549,49,8.8,{"date":2453,"open":2454,"high":2455,"low":2456,"close":570,"change":28,"percent_change":28,"volume":1341,"transactions":9,"vwap":570},"2025-04-30",548,565,543,{"date":2458,"open":2459,"high":2460,"low":1741,"close":570,"change":52,"percent_change":382,"volume":2461,"transactions":9,"vwap":570},"2025-04-29",517,629,1641,{"date":2463,"open":2464,"high":664,"low":1767,"close":2465,"change":1087,"percent_change":2466,"volume":1940,"transactions":9,"vwap":2465},"2025-04-28",528,536,1.52,{"date":2468,"open":589,"high":2137,"low":1586,"close":2464,"change":2186,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2464},"2025-04-25",16.3,864,{"date":2472,"open":1586,"high":1771,"low":2099,"close":1586,"change":1166,"percent_change":2473,"volume":1902,"transactions":9,"vwap":1586},"2025-04-24",-0.87,{"date":2475,"open":2476,"high":2477,"low":2478,"close":589,"change":2142,"percent_change":2479,"volume":2480,"transactions":9,"vwap":589},"2025-04-23",520,525,433,-8.95,997,{"date":2482,"open":1585,"high":437,"low":1585,"close":2483,"change":1655,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-04-22",503,20.91,10369,{"date":181,"open":2487,"high":673,"low":299,"close":2488,"change":1947,"percent_change":2489,"volume":1329,"transactions":9,"vwap":2488},430,416,-3.26]