[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRD.A":3,"homepage-market-summary":31,"stock-historical-CRD.A":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRD.A","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Crawford & Company Class A","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Crawford & Co provides claims and outsourcing solutions to the risk management, insurance industry, and self-insured entities. Its segments include North America Loss Adjusting; International Operations; Broadspire and Platform Solutions. The company generates maximum revenue from the International Operations segment. The International Operations segment provides claims management and adjusting services to insurance carriers and self-insured entities related to property and casualty insurance claims.","8,757","Peachtree Corners, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.67,12.6,12.7717,12.47,12.57,0.1,0.8,50162.042859,1180,12.6169,13.9,8.89,62981.176730808,75.4,8802,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.63,62890,22954794.182702,21.01,"2025-04-22",[183,184,193,203,212,218,228,235,246,255,264,274,284,293,301,307,316,324,332,342,352,363,371,382,392,402,410,420,428,438,447,455,462,472,481,488,495,502,512,522,531,539,547,555,566,576,586,595,605,615,624,633,642,651,660,667,672,678,685,691,695,701,708,714,720,725,730,737,744,750,757,763,770,776,782,788,794,799,804,807,814,821,826,831,836,840,846,854,860,865,869,876,882,889,897,903,909,914,921,928,934,939,947,954,959,967,971,977,982,986,992,997,1001,1004,1008,1013,1016,1019,1025,1029,1033,1038,1043,1047,1053,1057,1061,1065,1071,1076,1082,1088,1094,1100,1106,1112,1120,1128,1134,1137,1143,1149,1154,1161,1166,1171,1177,1179,1183,1188,1192,1196,1201,1205,1208,1215,1218,1222,1225,1230,1234,1240,1244,1247,1251,1255,1259,1262,1265,1269,1273,1278,1282,1286,1290,1294,1298,1302,1305,1309,1313,1316,1321,1325,1328,1332,1336,1339,1342,1347,1351,1357,1362,1368,1373,1376,1381,1385,1390,1394,1398,1402,1407,1410,1413,1416,1421,1425,1427,1430,1433,1437,1441,1445,1451,1455,1459,1463,1465,1467,1472,1475,1478,1481,1484,1487,1491,1495,1499,1504,1507,1510,1513,1516,1519,1522,1526,1528,1532,1536,1540,1543,1547,1551,1554,1558,1561,1564,1566,1568,1572,1576,1580,1583,1586,1590,1592,1595,1598,1603,1607,1611,1615,1620,1623,1627,1631,1636,1640,1644,1647,1650,1654,1657,1660,1663,1667,1670,1674,1680,1686,1691,1694,1698,1702,1705,1708,1713,1720,1727,1733,1738,1744,1749,1753,1759,1765,1770,1774,1778,1781,1785,1788,1792,1795,1799,1803,1806,1811,1814,1818,1820,1822,1825,1828,1831,1835,1838,1841,1844,1846,1850,1854,1857,1861,1864,1866,1868,1872,1875,1879,1882,1886,1890,1894,1897,1900,1904,1908,1911,1914,1917,1921,1925,1929,1932,1937,1941,1944,1947,1950,1955,1958,1962,1965,1968,1971,1974,1977,1981,1984,1987,1990,1994,1997],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":17,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.34,12.23,0.09,0.72,35704.73241,1100,12.5337,{"date":194,"open":195,"high":20,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",12.5,12.35,12.48,-0.12,-0.95,56950.5865,1227,12.4819,{"date":204,"open":205,"high":206,"low":207,"close":17,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",12.43,12.8,12.2501,0,78973.7725,1327,12.4693,{"date":213,"open":195,"high":206,"low":214,"close":17,"change":21,"percent_change":22,"volume":215,"transactions":216,"vwap":217},"2026-09-28",12.26,93451.15124,1509,12.515,{"date":219,"open":220,"high":221,"low":222,"close":195,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",12.45,12.62,12.205,0.07,0.56,92312.85557,1717,12.5222,{"date":229,"open":220,"high":195,"low":230,"close":205,"change":231,"percent_change":128,"volume":232,"transactions":233,"vwap":234},"2026-09-24",12.0503,0.05,55384.569626,725,12.3657,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",12.51,12.69,12.275,12.38,-0.46,-3.58,101601.469948,1298,12.4482,{"date":247,"open":220,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":226,"vwap":254},"2026-09-22",12.86,12.235,12.84,0.33,2.64,116078.8685,12.6488,{"date":256,"open":221,"high":257,"low":258,"close":237,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",12.76,12.12,0.16,1.3,175280.388643,2247,12.4779,{"date":265,"open":266,"high":267,"low":268,"close":196,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",12.91,13.02,12.22,-0.61,-4.71,168492.057294,995,12.4614,{"date":275,"open":220,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",13.14,12.3301,12.96,0.51,4.1,119365.363404,1774,12.7974,{"date":285,"open":286,"high":287,"low":187,"close":220,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",12.53,12.63,-0.03,-0.24,79404.7284,1381,12.4688,{"date":294,"open":220,"high":295,"low":296,"close":197,"change":297,"percent_change":298,"volume":299,"transactions":216,"vwap":300},"2026-09-15",12.635,12.36,0.03,0.24,97429.481,12.4771,{"date":302,"open":220,"high":303,"low":304,"close":220,"change":288,"percent_change":289,"volume":305,"transactions":306,"vwap":263},"2026-09-14",12.7,12.39,55620.796677,914,{"date":308,"open":303,"high":309,"low":310,"close":197,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",12.89,12.03,0.01,0.08,54524.515094,912,12.4194,{"date":317,"open":250,"high":250,"low":318,"close":19,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",12.3,-0.32,-2.5,60267.557395,904,12.4944,{"date":325,"open":326,"high":327,"low":287,"close":326,"change":231,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",12.79,12.99,0.39,73173.0124,1195,12.7925,{"date":333,"open":334,"high":335,"low":221,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",13.27,13.53,12.74,-0.53,-3.99,38174.939587,1135,12.8236,{"date":343,"open":344,"high":345,"low":346,"close":334,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",13.4,13.56,13.07,-0.17,-1.26,25263.9085,692,13.2914,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",13.46,13.75,13.32,13.44,0.2,1.51,60163.972072,984,13.4884,{"date":364,"open":365,"high":357,"low":365,"close":366,"change":328,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",13,13.24,3.04,67979.691416,1105,13.2801,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",13.03,13.39,12.785,12.85,-0.27,-2.06,24657.442549,576,13.0133,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":297,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",13.01,13.408,12.9,13.12,0.23,64853.758264,1296,13.1383,{"date":393,"open":276,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",13.25,12.88,13.09,0.02,0.15,34407.043689,683,13.0746,{"date":403,"open":387,"high":404,"low":405,"close":346,"change":312,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",13.16,12.95,0.62,36019.0135,909,13.0821,{"date":411,"open":412,"high":413,"low":414,"close":327,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",13.18,13.28,12.5801,-0.2,-1.52,44681.725084,680,13.0017,{"date":421,"open":335,"high":422,"low":309,"close":423,"change":289,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",13.65,13.19,-1.79,51387.187183,888,13.1071,{"date":429,"open":430,"high":431,"low":404,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",13.3,13.74,13.43,0.17,1.28,128285.92378,1666,13.4666,{"date":439,"open":373,"high":413,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",12.82,13.26,0.28,2.16,44576.4882,973,13.1466,{"date":448,"open":309,"high":373,"low":449,"close":450,"change":108,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",12.32,12.98,0.46,40583.6992,1263,12.8756,{"date":456,"open":386,"high":412,"low":457,"close":458,"change":297,"percent_change":388,"volume":459,"transactions":460,"vwap":461},"2026-08-19",12.8501,12.92,58492.833656,1728,12.9862,{"date":463,"open":464,"high":465,"low":466,"close":309,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",13.2,13.29,12.83,-0.44,-3.3,41582.25619,932,12.9997,{"date":473,"open":464,"high":26,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",13.125,13.33,0.04,0.3,125485.991002,1632,13.4314,{"date":482,"open":483,"high":432,"low":484,"close":465,"change":397,"percent_change":398,"volume":485,"transactions":486,"vwap":487},"2026-08-14",12.93,12.8546,80051.1704,2141,13.2252,{"date":489,"open":404,"high":490,"low":483,"close":334,"change":21,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",13.335,0.76,53863.150763,1125,13.2161,{"date":496,"open":497,"high":344,"low":498,"close":497,"change":311,"percent_change":312,"volume":499,"transactions":500,"vwap":501},"2026-08-12",13.17,13.04,63433.241414,1973,13.215,{"date":503,"open":504,"high":505,"low":506,"close":404,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",13.1,13.42,12.7322,-0.05,-0.38,47607.993675,916,13.1692,{"date":513,"open":357,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",13.76,12.6302,13.21,-0.56,-4.07,75342.808923,1321,13.2112,{"date":523,"open":366,"high":524,"low":248,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",13.79,13.77,0.91,7.08,151430.678482,2201,13.4117,{"date":532,"open":498,"high":498,"low":533,"close":248,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",12.4801,-0.04,-0.31,54010.07145,940,12.7046,{"date":540,"open":336,"high":541,"low":542,"close":386,"change":328,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",13.06,12.56,3.12,105350.560912,1318,12.8085,{"date":548,"open":549,"high":287,"low":550,"close":237,"change":61,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",11.55,11.47,10.51,145684.86318,1539,12.2627,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",11.1,11.39,11.01,11.32,0.41,3.76,33833.036769,1196,11.2566,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":113,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",10.76,11.02,10.69,10.91,-0.09,43304.231679,1062,10.9034,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",11.22,10.85,10.92,-0.21,-1.89,32360.821959,676,10.9805,{"date":587,"open":588,"high":589,"low":569,"close":590,"change":347,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",11.15,11.3,11.13,-1.5,63019,1049,11.1356,{"date":596,"open":597,"high":598,"low":599,"close":589,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",11.33,11.4,11.215,0.11,0.98,44350.884533,824,11.3217,{"date":606,"open":588,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",11.37,11.0201,11.19,0.19,1.73,33021.095471,917,11.1786,{"date":616,"open":617,"high":557,"low":551,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",10.83,11,0.21,1.95,41989.544018,755,10.955,{"date":625,"open":626,"high":617,"low":627,"close":628,"change":21,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",10.6,10.5,10.79,0.94,32664.1667,579,10.7512,{"date":634,"open":635,"high":636,"low":637,"close":570,"change":319,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",10.89,10.9099,10.61,-2.91,42924.040082,747,10.6952,{"date":643,"open":644,"high":645,"low":646,"close":559,"change":398,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",10.81,11.05,10.7,1.38,44423.5922,1137,10.9478,{"date":652,"open":635,"high":618,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",10.8,10.86,-0.15,-1.36,37455.40676,805,10.8878,{"date":661,"open":662,"high":663,"low":664,"close":559,"change":572,"percent_change":665,"volume":666,"transactions":9,"vwap":559},"2026-07-17",11.07,11.29,10.97,-0.81,33500,{"date":668,"open":571,"high":588,"low":669,"close":557,"change":619,"percent_change":670,"volume":671,"transactions":9,"vwap":557},"2026-07-16",10.82,1.93,28500,{"date":673,"open":580,"high":674,"low":675,"close":635,"change":572,"percent_change":676,"volume":677,"transactions":9,"vwap":635},"2026-07-15",11.2,10.73,-0.82,29200,{"date":679,"open":569,"high":680,"low":580,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-14",11.28,10.98,-0.1,-0.9,40100,{"date":686,"open":687,"high":688,"low":628,"close":689,"change":208,"percent_change":208,"volume":690,"transactions":9,"vwap":689},"2026-07-13",11.06,11.25,11.08,48200,{"date":692,"open":571,"high":588,"low":571,"close":689,"change":223,"percent_change":693,"volume":694,"transactions":9,"vwap":689},"2026-07-10",0.64,36200,{"date":696,"open":697,"high":698,"low":580,"close":559,"change":188,"percent_change":699,"volume":700,"transactions":9,"vwap":559},"2026-07-09",10.96,11.27,0.82,25800,{"date":702,"open":703,"high":578,"low":704,"close":580,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":580},"2026-07-08",11.14,10.87,-0.42,-3.7,38100,{"date":709,"open":589,"high":710,"low":590,"close":711,"change":312,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-07",11.54,11.34,0.71,65000,{"date":715,"open":597,"high":716,"low":590,"close":717,"change":198,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-06",11.72,11.26,-1.05,54000,{"date":721,"open":722,"high":710,"low":703,"close":723,"change":507,"percent_change":467,"volume":724,"transactions":9,"vwap":723},"2026-07-02",11.36,11.38,23000,{"date":726,"open":711,"high":727,"low":711,"close":728,"change":259,"percent_change":729,"volume":690,"transactions":9,"vwap":728},"2026-07-01",11.75,11.43,1.42,{"date":731,"open":732,"high":733,"low":578,"close":698,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":698},"2026-06-30",11.59,11.7,-0.45,-3.84,74000,{"date":738,"open":739,"high":740,"low":549,"close":716,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":716},"2026-06-29",11.74,11.91,-0.23,-1.92,116500,{"date":745,"open":746,"high":258,"low":746,"close":747,"change":68,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-26",10.9,11.95,8.14,513900,{"date":751,"open":752,"high":753,"low":618,"close":645,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":645},"2026-06-25",11.5,11.8,-0.54,-4.66,59000,{"date":758,"open":549,"high":759,"low":760,"close":732,"change":600,"percent_change":761,"volume":762,"transactions":9,"vwap":732},"2026-06-24",11.84,11.45,0.96,94900,{"date":764,"open":765,"high":710,"low":681,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",11.18,11.48,0.47,4.27,92300,{"date":771,"open":772,"high":674,"low":772,"close":559,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":559},"2026-06-22",10.77,0.12,1.1,63500,{"date":777,"open":687,"high":609,"low":778,"close":635,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":635},"2026-06-18",10.84,-0.06,-0.55,139000,{"date":783,"open":784,"high":687,"low":654,"close":785,"change":108,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-17",10.88,10.95,0.55,33700,{"date":789,"open":790,"high":598,"low":653,"close":635,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":635},"2026-06-16",11.17,-0.13,-1.18,67500,{"date":795,"open":796,"high":797,"low":653,"close":569,"change":198,"percent_change":74,"volume":798,"transactions":9,"vwap":569},"2026-06-15",11.16,11.49,54400,{"date":800,"open":607,"high":766,"low":687,"close":703,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":703},"2026-06-12",-0.08,-0.71,102900,{"date":805,"open":722,"high":728,"low":618,"close":578,"change":113,"percent_change":572,"volume":806,"transactions":9,"vwap":578},"2026-06-11",42700,{"date":808,"open":785,"high":722,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-10",10.93,11.23,0.42,3.89,62600,{"date":815,"open":816,"high":588,"low":817,"close":644,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":644},"2026-06-09",10.68,10.65,0.13,1.22,88800,{"date":822,"open":559,"high":559,"low":823,"close":816,"change":824,"percent_change":825,"volume":806,"transactions":9,"vwap":816},"2026-06-08",10.57,-0.26,-2.38,{"date":827,"open":681,"high":790,"low":568,"close":828,"change":297,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-05",10.94,0.27,79500,{"date":832,"open":617,"high":687,"low":833,"close":571,"change":477,"percent_change":834,"volume":835,"transactions":9,"vwap":571},"2026-06-04",10.71,2.83,70700,{"date":837,"open":568,"high":687,"low":637,"close":637,"change":535,"percent_change":838,"volume":839,"transactions":9,"vwap":637},"2026-06-03",-2.84,85900,{"date":841,"open":842,"high":557,"low":843,"close":580,"change":54,"percent_change":844,"volume":845,"transactions":9,"vwap":580},"2026-06-02",10.37,10.33,4.7,84200,{"date":847,"open":848,"high":675,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",10.34,10.27,10.43,-0.02,-0.19,56800,{"date":855,"open":856,"high":662,"low":857,"close":858,"change":852,"percent_change":424,"volume":859,"transactions":9,"vwap":858},"2026-05-29",10.64,10.42,10.45,92500,{"date":861,"open":675,"high":664,"low":637,"close":856,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-05-28",-0.14,-1.3,39200,{"date":866,"open":628,"high":618,"low":856,"close":867,"change":297,"percent_change":442,"volume":868,"transactions":9,"vwap":867},"2026-05-27",10.78,45200,{"date":870,"open":871,"high":653,"low":872,"close":873,"change":148,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-26",10.32,10.18,10.75,3.66,61700,{"date":877,"open":848,"high":878,"low":879,"close":842,"change":288,"percent_change":880,"volume":881,"transactions":9,"vwap":842},"2026-05-22",10.44,10.2,-0.29,44200,{"date":883,"open":879,"high":884,"low":885,"close":886,"change":619,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-21",10.46,9.9,10.4,2.06,49200,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-20",9.98,10.26,10.19,0.14,1.39,44300,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":851,"percent_change":415,"volume":902,"transactions":9,"vwap":901},"2026-05-19",9.97,10.25,10.05,40500,{"date":904,"open":901,"high":905,"low":906,"close":907,"change":600,"percent_change":774,"volume":908,"transactions":9,"vwap":907},"2026-05-18",10.22,9.91,10.07,56200,{"date":910,"open":911,"high":893,"low":912,"close":913,"change":851,"percent_change":415,"volume":868,"transactions":9,"vwap":913},"2026-05-15",9.93,9.78,9.96,{"date":915,"open":916,"high":917,"low":918,"close":891,"change":288,"percent_change":919,"volume":920,"transactions":9,"vwap":891},"2026-05-14",10.14,10.35,9.83,-0.3,42200,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":600,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-13",9.8,10.06,10.01,1.11,135700,{"date":929,"open":930,"high":879,"low":931,"close":885,"change":534,"percent_change":932,"volume":933,"transactions":9,"vwap":885},"2026-05-12",9.88,9.45,-0.4,51600,{"date":935,"open":899,"high":892,"low":923,"close":936,"change":507,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-11",9.94,-0.5,108100,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-08",9.65,10.04,9.99,0.22,2.25,45800,{"date":948,"open":949,"high":950,"low":27,"close":951,"change":773,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-07",9.75,10.03,9.77,1.24,55800,{"date":955,"open":956,"high":936,"low":957,"close":941,"change":223,"percent_change":39,"volume":958,"transactions":9,"vwap":941},"2026-05-06",9.6,9.5,99300,{"date":960,"open":936,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-05",10.21,9.57,9.58,-0.69,-6.72,35900,{"date":968,"open":871,"high":626,"low":961,"close":849,"change":852,"percent_change":969,"volume":970,"transactions":9,"vwap":849},"2026-05-04",-1.82,47900,{"date":972,"open":871,"high":973,"low":905,"close":884,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":884},"2026-05-01",10.67,-0.28,-2.61,26100,{"date":978,"open":817,"high":689,"low":817,"close":979,"change":572,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-30",10.74,-0.83,48700,{"date":983,"open":784,"high":681,"low":628,"close":617,"change":655,"percent_change":984,"volume":985,"transactions":9,"vwap":617},"2026-04-29",-1.37,43200,{"date":987,"open":816,"high":988,"low":989,"close":681,"change":561,"percent_change":990,"volume":991,"transactions":9,"vwap":681},"2026-04-28",11.03,10.58,3.88,30100,{"date":993,"open":979,"high":568,"low":994,"close":823,"change":377,"percent_change":995,"volume":996,"transactions":9,"vwap":823},"2026-04-27",10.47,-2.49,24800,{"date":998,"open":856,"high":571,"low":999,"close":778,"change":312,"percent_change":160,"volume":1000,"transactions":9,"vwap":778},"2026-04-24",10.62,38900,{"date":1002,"open":669,"high":828,"low":637,"close":568,"change":288,"percent_change":974,"volume":1003,"transactions":9,"vwap":568},"2026-04-23",13500,{"date":1005,"open":628,"high":618,"low":1006,"close":628,"change":507,"percent_change":241,"volume":1007,"transactions":9,"vwap":628},"2026-04-22",10.66,29500,{"date":1009,"open":654,"high":1010,"low":772,"close":778,"change":223,"percent_change":1011,"volume":1012,"transactions":9,"vwap":778},"2026-04-21",10.99,0.65,24400,{"date":1014,"open":873,"high":1010,"low":816,"close":772,"change":198,"percent_change":1015,"volume":806,"transactions":9,"vwap":772},"2026-04-20",-1.1,{"date":1017,"open":570,"high":645,"low":637,"close":635,"change":153,"percent_change":1018,"volume":787,"transactions":9,"vwap":635},"2026-04-17",3.32,{"date":1020,"open":1006,"high":1010,"low":886,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-16",10.54,-0.22,-2.04,26400,{"date":1026,"open":823,"high":580,"low":823,"close":568,"change":188,"percent_change":1027,"volume":1028,"transactions":9,"vwap":568},"2026-04-15",0.84,26600,{"date":1030,"open":646,"high":675,"low":1031,"close":973,"change":397,"percent_change":610,"volume":1032,"transactions":9,"vwap":973},"2026-04-14",10.36,59400,{"date":1034,"open":849,"high":1035,"low":849,"close":817,"change":388,"percent_change":1036,"volume":1037,"transactions":9,"vwap":817},"2026-04-13",11.12,2.21,96200,{"date":1039,"open":1040,"high":1040,"low":843,"close":857,"change":1022,"percent_change":1041,"volume":1042,"transactions":9,"vwap":857},"2026-04-10",10.59,-2.07,24900,{"date":1044,"open":850,"high":653,"low":917,"close":856,"change":188,"percent_change":1045,"volume":1046,"transactions":9,"vwap":856},"2026-04-09",0.85,28300,{"date":1048,"open":1049,"high":973,"low":849,"close":1050,"change":1051,"percent_change":834,"volume":1052,"transactions":9,"vwap":1050},"2026-04-08",10.56,10.55,0.29,46400,{"date":1054,"open":1031,"high":1055,"low":905,"close":892,"change":311,"percent_change":21,"volume":1056,"transactions":9,"vwap":892},"2026-04-07",10.38,38600,{"date":1058,"open":872,"high":551,"low":1059,"close":900,"change":231,"percent_change":54,"volume":1060,"transactions":9,"vwap":900},"2026-04-06",10.12,57800,{"date":1062,"open":891,"high":848,"low":923,"close":879,"change":223,"percent_change":1063,"volume":1064,"transactions":9,"vwap":879},"2026-04-02",0.69,35400,{"date":1066,"open":891,"high":961,"low":1067,"close":1068,"change":259,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-01",9.85,10.13,1.6,42800,{"date":1072,"open":942,"high":1073,"low":1074,"close":899,"change":851,"percent_change":415,"volume":1075,"transactions":9,"vwap":899},"2026-03-31",10.24,9.84,73800,{"date":1077,"open":941,"high":1078,"low":1079,"close":943,"change":128,"percent_change":1080,"volume":1081,"transactions":9,"vwap":943},"2026-03-30",10.11,9.4,4.17,56600,{"date":1083,"open":1084,"high":923,"low":1079,"close":1085,"change":1022,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-27",9.69,9.59,-2.24,47000,{"date":1089,"open":1090,"high":1067,"low":1090,"close":1091,"change":259,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-26",9.52,9.81,1.66,35800,{"date":1095,"open":1096,"high":1067,"low":1097,"close":941,"change":791,"percent_change":1098,"volume":1099,"transactions":9,"vwap":941},"2026-03-25",9.79,9.61,-1.33,42500,{"date":1101,"open":1102,"high":1103,"low":1090,"close":912,"change":398,"percent_change":1104,"volume":1105,"transactions":9,"vwap":912},"2026-03-24",9.63,9.86,1.56,48300,{"date":1107,"open":923,"high":1108,"low":957,"close":1102,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1102},"2026-03-23",10,-0.11,-1.13,158100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":148,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-20",9.39,9.92,9.2,9.74,4.06,173900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":223,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-19",9.22,9.43,9.17,9.36,0.75,42300,{"date":1129,"open":931,"high":1130,"low":1131,"close":1131,"change":741,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-18",9.46,9.29,-2.42,48000,{"date":1135,"open":1085,"high":956,"low":1125,"close":1090,"change":851,"percent_change":581,"volume":1136,"transactions":9,"vwap":1090},"2026-03-17",62000,{"date":1138,"open":1139,"high":936,"low":1140,"close":1141,"change":223,"percent_change":160,"volume":1142,"transactions":9,"vwap":1141},"2026-03-16",9.62,9.42,9.54,63700,{"date":1144,"open":1145,"high":1145,"low":1125,"close":1146,"change":572,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-13",9.7,9.47,-0.94,60600,{"date":1150,"open":1151,"high":1102,"low":1151,"close":1152,"change":311,"percent_change":21,"volume":1153,"transactions":9,"vwap":1152},"2026-03-12",9.34,9.56,64400,{"date":1155,"open":1145,"high":918,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-11",9.51,9.55,-0.25,-2.55,48500,{"date":1162,"open":1163,"high":1164,"low":923,"close":923,"change":1158,"percent_change":995,"volume":1165,"transactions":9,"vwap":923},"2026-03-10",9.95,10.16,85300,{"date":1167,"open":994,"high":1010,"low":1103,"close":901,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":901},"2026-03-09",-0.48,-4.56,81300,{"date":1172,"open":999,"high":1010,"low":1173,"close":1174,"change":1022,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-06",10.29,10.53,-2.05,92400,{"date":1178,"open":973,"high":828,"low":626,"close":873,"change":507,"percent_change":241,"volume":1060,"transactions":9,"vwap":873},"2026-03-05",{"date":1180,"open":994,"high":571,"low":994,"close":653,"change":148,"percent_change":1181,"volume":1182,"transactions":9,"vwap":653},"2026-03-04",3.65,42600,{"date":1184,"open":1108,"high":1174,"low":891,"close":857,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":857},"2026-03-03",-0.52,-4.75,52000,{"date":1189,"open":551,"high":1035,"low":892,"close":828,"change":1190,"percent_change":1191,"volume":1052,"transactions":9,"vwap":828},"2026-03-02",0.18,1.67,{"date":1193,"open":628,"high":571,"low":999,"close":568,"change":1109,"percent_change":1194,"volume":1195,"transactions":9,"vwap":568},"2026-02-27",-1.01,35000,{"date":1197,"open":772,"high":1198,"low":979,"close":704,"change":619,"percent_change":1199,"volume":1200,"transactions":9,"vwap":704},"2026-02-26",11.11,1.97,17000,{"date":1202,"open":989,"high":579,"low":994,"close":1006,"change":619,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1006},"2026-02-25",2.01,47500,{"date":1206,"open":627,"high":617,"low":879,"close":858,"change":534,"percent_change":508,"volume":1207,"transactions":9,"vwap":858},"2026-02-24",63100,{"date":1209,"open":646,"high":646,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-23",10.48,10.49,-0.34,-3.14,44800,{"date":1216,"open":617,"high":765,"low":833,"close":617,"change":297,"percent_change":442,"volume":1217,"transactions":9,"vwap":617},"2026-02-20",38800,{"date":1219,"open":570,"high":988,"low":1050,"close":653,"change":851,"percent_change":1220,"volume":1221,"transactions":9,"vwap":653},"2026-02-19",-0.18,32500,{"date":1223,"open":867,"high":1198,"low":675,"close":669,"change":312,"percent_change":160,"volume":1224,"transactions":9,"vwap":669},"2026-02-18",41900,{"date":1226,"open":1006,"high":1227,"low":637,"close":979,"change":818,"percent_change":1228,"volume":1229,"transactions":9,"vwap":979},"2026-02-17",11.04,1.23,47800,{"date":1231,"open":884,"high":704,"low":842,"close":637,"change":188,"percent_change":1232,"volume":1233,"transactions":9,"vwap":637},"2026-02-13",0.86,35700,{"date":1235,"open":823,"high":816,"low":917,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-12",10.52,-0.07,-0.66,55700,{"date":1241,"open":559,"high":662,"low":989,"close":1040,"change":508,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1040},"2026-02-11",-3.46,87300,{"date":1245,"open":809,"high":1198,"low":973,"close":664,"change":223,"percent_change":693,"volume":1246,"transactions":9,"vwap":664},"2026-02-10",59800,{"date":1248,"open":784,"high":703,"low":653,"close":746,"change":21,"percent_change":1249,"volume":1250,"transactions":9,"vwap":746},"2026-02-09",0.93,86300,{"date":1252,"open":681,"high":688,"low":653,"close":653,"change":347,"percent_change":1253,"volume":1254,"transactions":9,"vwap":653},"2026-02-06",-1.55,85700,{"date":1256,"open":784,"high":1198,"low":784,"close":664,"change":818,"percent_change":1257,"volume":1258,"transactions":9,"vwap":664},"2026-02-05",1.2,34800,{"date":1260,"open":1010,"high":557,"low":644,"close":778,"change":655,"percent_change":656,"volume":1261,"transactions":9,"vwap":778},"2026-02-04",52800,{"date":1263,"open":1198,"high":790,"low":654,"close":1010,"change":791,"percent_change":1264,"volume":1214,"transactions":9,"vwap":1010},"2026-02-03",-1.17,{"date":1266,"open":579,"high":609,"low":579,"close":1035,"change":829,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1035},"2026-02-02",2.49,50900,{"date":1270,"open":1040,"high":635,"low":1236,"close":579,"change":944,"percent_change":1271,"volume":1272,"transactions":9,"vwap":579},"2026-01-30",2.07,58400,{"date":1274,"open":989,"high":675,"low":917,"close":1275,"change":21,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-29",10.63,0.95,110300,{"date":1279,"open":627,"high":626,"low":1280,"close":1174,"change":113,"percent_change":572,"volume":1281,"transactions":9,"vwap":1174},"2026-01-28",10.31,94700,{"date":1283,"open":1040,"high":867,"low":850,"close":1021,"change":791,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1021},"2026-01-27",-1.22,54200,{"date":1287,"open":628,"high":664,"low":823,"close":973,"change":801,"percent_change":1288,"volume":1289,"transactions":9,"vwap":973},"2026-01-26",-0.74,69600,{"date":1291,"open":979,"high":746,"low":626,"close":873,"change":1237,"percent_change":1292,"volume":1293,"transactions":9,"vwap":873},"2026-01-23",-0.65,83200,{"date":1295,"open":580,"high":1296,"low":628,"close":669,"change":851,"percent_change":1220,"volume":1297,"transactions":9,"vwap":669},"2026-01-22",11.21,41200,{"date":1299,"open":698,"high":698,"low":817,"close":778,"change":818,"percent_change":1300,"volume":1301,"transactions":9,"vwap":778},"2026-01-21",1.21,18900,{"date":1303,"open":568,"high":654,"low":570,"close":833,"change":801,"percent_change":1288,"volume":1304,"transactions":9,"vwap":833},"2026-01-20",39700,{"date":1306,"open":1227,"high":703,"low":628,"close":628,"change":377,"percent_change":1307,"volume":1308,"transactions":9,"vwap":628},"2026-01-16",-2.44,49000,{"date":1310,"open":654,"high":790,"low":654,"close":687,"change":259,"percent_change":1311,"volume":1312,"transactions":9,"vwap":687},"2026-01-15",1.47,40800,{"date":1314,"open":828,"high":1227,"low":617,"close":746,"change":851,"percent_change":1220,"volume":1315,"transactions":9,"vwap":746},"2026-01-14",22700,{"date":1317,"open":785,"high":1318,"low":654,"close":580,"change":1220,"percent_change":1319,"volume":1320,"transactions":9,"vwap":580},"2026-01-13",11.24,-1.62,44600,{"date":1322,"open":654,"high":790,"low":654,"close":557,"change":259,"percent_change":1323,"volume":1324,"transactions":9,"vwap":557},"2026-01-12",1.46,33100,{"date":1326,"open":828,"high":689,"low":654,"close":828,"change":779,"percent_change":780,"volume":1327,"transactions":9,"vwap":828},"2026-01-09",45100,{"date":1329,"open":675,"high":796,"low":646,"close":618,"change":298,"percent_change":1330,"volume":1331,"transactions":9,"vwap":618},"2026-01-08",2.23,37000,{"date":1333,"open":617,"high":681,"low":637,"close":568,"change":862,"percent_change":1334,"volume":1335,"transactions":9,"vwap":568},"2026-01-07",-1.28,59600,{"date":1337,"open":704,"high":689,"low":833,"close":746,"change":1237,"percent_change":1338,"volume":1320,"transactions":9,"vwap":746},"2026-01-06",-0.64,{"date":1340,"open":644,"high":689,"low":1049,"close":664,"change":223,"percent_change":693,"volume":1341,"transactions":9,"vwap":664},"2026-01-05",60500,{"date":1343,"open":674,"high":688,"low":784,"close":746,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":746},"2026-01-02",-0.35,-3.11,40600,{"date":1348,"open":1349,"high":1349,"low":790,"close":688,"change":779,"percent_change":337,"volume":1350,"transactions":9,"vwap":688},"2025-12-31",11.35,22600,{"date":1352,"open":752,"high":1353,"low":810,"close":1354,"change":289,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-12-30",11.61,11.31,-2.08,70000,{"date":1358,"open":1359,"high":1359,"low":728,"close":549,"change":319,"percent_change":1360,"volume":1361,"transactions":9,"vwap":549},"2025-12-29",11.76,-2.7,49900,{"date":1363,"open":1364,"high":1365,"low":739,"close":1366,"change":476,"percent_change":1367,"volume":933,"transactions":9,"vwap":1366},"2025-12-26",11.83,12.1,11.87,0.34,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1364,"change":312,"percent_change":1372,"volume":1324,"transactions":9,"vwap":1364},"2025-12-24",11.77,11.94,0.68,{"date":1374,"open":733,"high":1371,"low":732,"close":727,"change":397,"percent_change":433,"volume":1375,"transactions":9,"vwap":727},"2025-12-23",63000,{"date":1377,"open":1378,"high":759,"low":1378,"close":1379,"change":398,"percent_change":260,"volume":1380,"transactions":9,"vwap":1379},"2025-12-22",11.6,11.73,57000,{"date":1382,"open":760,"high":1370,"low":609,"close":1383,"change":188,"percent_change":133,"volume":1384,"transactions":9,"vwap":1383},"2025-12-19",11.58,260900,{"date":1386,"open":1318,"high":1387,"low":1318,"close":797,"change":1367,"percent_change":1388,"volume":1389,"transactions":9,"vwap":797},"2025-12-18",11.68,3.05,58100,{"date":1391,"open":1349,"high":722,"low":635,"close":588,"change":741,"percent_change":1392,"volume":1393,"transactions":9,"vwap":588},"2025-12-17",-2.02,125900,{"date":1395,"open":810,"high":1383,"low":1035,"close":723,"change":259,"percent_change":1396,"volume":1397,"transactions":9,"vwap":723},"2025-12-16",1.43,82300,{"date":1399,"open":1354,"high":732,"low":674,"close":578,"change":1237,"percent_change":1400,"volume":1401,"transactions":9,"vwap":578},"2025-12-15",-0.62,80400,{"date":1403,"open":588,"high":1404,"low":988,"close":663,"change":143,"percent_change":1405,"volume":1406,"transactions":9,"vwap":663},"2025-12-12",11.44,2.92,76500,{"date":1408,"open":681,"high":663,"low":644,"close":664,"change":600,"percent_change":103,"volume":1409,"transactions":9,"vwap":664},"2025-12-11",184500,{"date":1411,"open":1006,"high":988,"low":637,"close":654,"change":600,"percent_change":90,"volume":1412,"transactions":9,"vwap":654},"2025-12-10",105000,{"date":1414,"open":873,"high":681,"low":989,"close":873,"change":773,"percent_change":118,"volume":1415,"transactions":9,"vwap":873},"2025-12-09",64800,{"date":1417,"open":590,"high":590,"low":626,"close":1275,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1275},"2025-12-08",-0.37,-3.36,65100,{"date":1422,"open":1010,"high":588,"low":697,"close":618,"change":534,"percent_change":1423,"volume":1424,"transactions":9,"vwap":618},"2025-12-05",-0.36,36100,{"date":1426,"open":559,"high":560,"low":697,"close":1227,"change":188,"percent_change":699,"volume":1070,"transactions":9,"vwap":1227},"2025-12-04",{"date":1428,"open":617,"high":618,"low":856,"close":785,"change":312,"percent_change":160,"volume":1429,"transactions":9,"vwap":785},"2025-12-03",78400,{"date":1431,"open":557,"high":557,"low":867,"close":704,"change":779,"percent_change":780,"volume":1432,"transactions":9,"vwap":704},"2025-12-02",54500,{"date":1434,"open":1435,"high":711,"low":809,"close":809,"change":1158,"percent_change":1086,"volume":1436,"transactions":9,"vwap":809},"2025-12-01",11.09,40400,{"date":1438,"open":663,"high":711,"low":988,"close":765,"change":791,"percent_change":1439,"volume":1440,"transactions":9,"vwap":765},"2025-11-28",-1.15,39100,{"date":1442,"open":723,"high":1404,"low":688,"close":1354,"change":791,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1354},"2025-11-26",-1.14,39500,{"date":1446,"open":689,"high":1447,"low":559,"close":1404,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1404},"2025-11-25",11.52,0.52,4.76,68400,{"date":1452,"open":689,"high":578,"low":617,"close":580,"change":289,"percent_change":1453,"volume":1454,"transactions":9,"vwap":580},"2025-11-24",-2.15,355500,{"date":1456,"open":569,"high":1296,"low":664,"close":796,"change":894,"percent_change":1457,"volume":1458,"transactions":9,"vwap":796},"2025-11-21",1.27,108000,{"date":1460,"open":590,"high":1461,"low":828,"close":569,"change":297,"percent_change":829,"volume":1462,"transactions":9,"vwap":569},"2025-11-20",11.42,46300,{"date":1464,"open":687,"high":674,"low":681,"close":1010,"change":682,"percent_change":683,"volume":1217,"transactions":9,"vwap":1010},"2025-11-19",{"date":1466,"open":588,"high":674,"low":559,"close":1435,"change":208,"percent_change":208,"volume":920,"transactions":9,"vwap":1435},"2025-11-18",{"date":1468,"open":557,"high":698,"low":569,"close":1435,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1435},"2025-11-17",-0.16,-1.42,54800,{"date":1473,"open":578,"high":698,"low":618,"close":688,"change":851,"percent_change":1220,"volume":1474,"transactions":9,"vwap":688},"2025-11-14",46500,{"date":1476,"open":589,"high":766,"low":765,"close":698,"change":581,"percent_change":1477,"volume":1093,"transactions":9,"vwap":698},"2025-11-13",-1.83,{"date":1479,"open":766,"high":1364,"low":746,"close":766,"change":801,"percent_change":964,"volume":1480,"transactions":9,"vwap":766},"2025-11-12",70900,{"date":1482,"open":663,"high":1378,"low":703,"close":1483,"change":610,"percent_change":1191,"volume":1214,"transactions":9,"vwap":1483},"2025-11-11",11.56,{"date":1485,"open":688,"high":1353,"low":559,"close":607,"change":259,"percent_change":1396,"volume":1486,"transactions":9,"vwap":607},"2025-11-10",147400,{"date":1488,"open":689,"high":663,"low":988,"close":1296,"change":433,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1296},"2025-11-07",1.54,57400,{"date":1492,"open":688,"high":560,"low":618,"close":1227,"change":1220,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1227},"2025-11-06",-1.6,34200,{"date":1496,"open":645,"high":1354,"low":618,"close":578,"change":610,"percent_change":1497,"volume":1498,"transactions":9,"vwap":578},"2025-11-05",1.72,90500,{"date":1500,"open":674,"high":1501,"low":569,"close":988,"change":894,"percent_change":1502,"volume":1503,"transactions":9,"vwap":988},"2025-11-04",11.41,1.29,32600,{"date":1505,"open":873,"high":828,"low":989,"close":635,"change":108,"percent_change":786,"volume":1506,"transactions":9,"vwap":635},"2025-11-03",37200,{"date":1508,"open":646,"high":1010,"low":646,"close":617,"change":311,"percent_change":188,"volume":1509,"transactions":9,"vwap":617},"2025-10-31",39900,{"date":1511,"open":669,"high":569,"low":628,"close":669,"change":534,"percent_change":1418,"volume":1512,"transactions":9,"vwap":669},"2025-10-30",33200,{"date":1514,"open":646,"high":1227,"low":646,"close":654,"change":231,"percent_change":451,"volume":1515,"transactions":9,"vwap":654},"2025-10-29",46800,{"date":1517,"open":579,"high":828,"low":644,"close":644,"change":198,"percent_change":1015,"volume":1518,"transactions":9,"vwap":644},"2025-10-28",19300,{"date":1520,"open":609,"high":609,"low":644,"close":809,"change":289,"percent_change":1453,"volume":1521,"transactions":9,"vwap":809},"2025-10-27",55300,{"date":1523,"open":588,"high":1296,"low":681,"close":790,"change":259,"percent_change":1524,"volume":1525,"transactions":9,"vwap":790},"2025-10-24",1.45,25100,{"date":1527,"open":1198,"high":1198,"low":828,"close":559,"change":682,"percent_change":683,"volume":671,"transactions":9,"vwap":559},"2025-10-23",{"date":1529,"open":644,"high":588,"low":653,"close":1198,"change":251,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1198},"2025-10-22",3.06,50200,{"date":1533,"open":653,"high":662,"low":568,"close":867,"change":1022,"percent_change":1534,"volume":1535,"transactions":9,"vwap":867},"2025-10-21",-2,77600,{"date":1537,"open":833,"high":689,"low":833,"close":618,"change":1538,"percent_change":1539,"volume":1217,"transactions":9,"vwap":618},"2025-10-20",0.36,3.38,{"date":1541,"open":646,"high":704,"low":989,"close":856,"change":1237,"percent_change":1292,"volume":1542,"transactions":9,"vwap":856},"2025-10-17",86900,{"date":1544,"open":867,"high":867,"low":1055,"close":833,"change":1109,"percent_change":1545,"volume":1546,"transactions":9,"vwap":833},"2025-10-16",-1.02,49800,{"date":1548,"open":746,"high":681,"low":856,"close":669,"change":801,"percent_change":1549,"volume":1550,"transactions":9,"vwap":669},"2025-10-15",-0.73,35100,{"date":1552,"open":1021,"high":1435,"low":1021,"close":746,"change":1190,"percent_change":1553,"volume":920,"transactions":9,"vwap":746},"2025-10-14",1.68,{"date":1555,"open":1049,"high":1556,"low":961,"close":1556,"change":1557,"percent_change":1267,"volume":1356,"transactions":9,"vwap":1556},"2025-10-13",10.72,0.26,{"date":1559,"open":772,"high":746,"low":878,"close":884,"change":1469,"percent_change":1560,"volume":1229,"transactions":9,"vwap":884},"2025-10-10",-1.51,{"date":1562,"open":994,"high":675,"low":1055,"close":999,"change":398,"percent_change":1396,"volume":1563,"transactions":9,"vwap":999},"2025-10-09",69800,{"date":1565,"open":1173,"high":675,"low":1173,"close":994,"change":358,"percent_change":620,"volume":1432,"transactions":9,"vwap":994},"2025-10-08",{"date":1567,"open":848,"high":856,"low":849,"close":849,"change":231,"percent_change":54,"volume":958,"transactions":9,"vwap":849},"2025-10-07",{"date":1569,"open":823,"high":635,"low":905,"close":905,"change":1344,"percent_change":1570,"volume":1571,"transactions":9,"vwap":905},"2025-10-06",-3.31,38000,{"date":1573,"open":857,"high":867,"low":857,"close":823,"change":818,"percent_change":1574,"volume":1575,"transactions":9,"vwap":823},"2025-10-03",1.25,39600,{"date":1577,"open":1236,"high":1236,"low":848,"close":878,"change":791,"percent_change":1578,"volume":1579,"transactions":9,"vwap":878},"2025-10-02",-1.23,30400,{"date":1581,"open":570,"high":778,"low":1050,"close":823,"change":791,"percent_change":1582,"volume":1233,"transactions":9,"vwap":823},"2025-10-01",-1.21,{"date":1584,"open":626,"high":568,"low":1050,"close":646,"change":476,"percent_change":148,"volume":1585,"transactions":9,"vwap":646},"2025-09-30",43400,{"date":1587,"open":778,"high":579,"low":627,"close":1006,"change":655,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1006},"2025-09-29",-1.39,70300,{"date":1591,"open":571,"high":588,"low":628,"close":644,"change":198,"percent_change":1015,"volume":1515,"transactions":9,"vwap":644},"2025-09-26",{"date":1593,"open":687,"high":662,"low":617,"close":809,"change":655,"percent_change":1594,"volume":1070,"transactions":9,"vwap":809},"2025-09-25",-1.35,{"date":1596,"open":1227,"high":1318,"low":664,"close":689,"change":398,"percent_change":1597,"volume":1346,"transactions":9,"vwap":689},"2025-09-24",1.37,{"date":1599,"open":674,"high":558,"low":635,"close":809,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":809},"2025-09-23",-0.33,-2.93,53700,{"date":1604,"open":765,"high":663,"low":1010,"close":717,"change":259,"percent_change":1605,"volume":1606,"transactions":9,"vwap":717},"2025-09-22",1.44,52400,{"date":1608,"open":681,"high":674,"low":704,"close":557,"change":773,"percent_change":1609,"volume":1610,"transactions":9,"vwap":557},"2025-09-19",1.09,165600,{"date":1612,"open":579,"high":674,"low":579,"close":681,"change":433,"percent_change":1613,"volume":1614,"transactions":9,"vwap":681},"2025-09-18",1.57,43300,{"date":1616,"open":1617,"high":557,"low":1617,"close":644,"change":328,"percent_change":1618,"volume":1619,"transactions":9,"vwap":644},"2025-09-17",10.39,3.74,93000,{"date":1621,"open":1055,"high":1040,"low":1280,"close":857,"change":476,"percent_change":328,"volume":1622,"transactions":9,"vwap":857},"2025-09-16",50100,{"date":1624,"open":856,"high":817,"low":1031,"close":1055,"change":289,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1055},"2025-09-15",-2.26,34300,{"date":1628,"open":669,"high":704,"low":999,"close":999,"change":1158,"percent_change":1629,"volume":1630,"transactions":9,"vwap":999},"2025-09-12",-2.3,30800,{"date":1632,"open":1633,"high":580,"low":1633,"close":704,"change":1634,"percent_change":1635,"volume":719,"transactions":9,"vwap":704},"2025-09-11",10.28,0.54,5.23,{"date":1637,"open":842,"high":1021,"low":900,"close":843,"change":779,"percent_change":1638,"volume":1639,"transactions":9,"vwap":843},"2025-09-10",-0.58,69300,{"date":1641,"open":635,"high":635,"low":917,"close":1617,"change":780,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1617},"2025-09-09",-5.03,68200,{"date":1645,"open":809,"high":559,"low":772,"close":828,"change":223,"percent_change":693,"volume":1646,"transactions":9,"vwap":828},"2025-09-08",47700,{"date":1648,"open":664,"high":645,"low":867,"close":704,"change":791,"percent_change":792,"volume":1649,"transactions":9,"vwap":704},"2025-09-05",62700,{"date":1651,"open":646,"high":569,"low":1275,"close":618,"change":477,"percent_change":1652,"volume":1653,"transactions":9,"vwap":618},"2025-09-04",2.8,98400,{"date":1655,"open":856,"high":579,"low":637,"close":646,"change":476,"percent_change":148,"volume":1656,"transactions":9,"vwap":646},"2025-09-03",91700,{"date":1658,"open":816,"high":697,"low":999,"close":1006,"change":1220,"percent_change":1659,"volume":1320,"transactions":9,"vwap":1006},"2025-09-02",-1.66,{"date":1661,"open":654,"high":569,"low":893,"close":778,"change":113,"percent_change":572,"volume":1662,"transactions":9,"vwap":778},"2025-08-29",105900,{"date":1664,"open":680,"high":680,"low":579,"close":579,"change":535,"percent_change":1665,"volume":1666,"transactions":9,"vwap":579},"2025-08-28",-2.78,30700,{"date":1668,"open":590,"high":598,"low":1035,"close":796,"change":507,"percent_change":734,"volume":1669,"transactions":9,"vwap":796},"2025-08-27",48100,{"date":1671,"open":711,"high":710,"low":1198,"close":1296,"change":572,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1296},"2025-08-26",-0.8,101600,{"date":1675,"open":1676,"high":1677,"low":680,"close":589,"change":1344,"percent_change":1678,"volume":1679,"transactions":9,"vwap":589},"2025-08-25",11.65,11.67,-3,63300,{"date":1681,"open":674,"high":1682,"low":674,"close":1676,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1676},"2025-08-22",11.79,0.59,5.33,76100,{"date":1687,"open":1049,"high":796,"low":1049,"close":687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":687},"2025-08-21",0.5,4.73,86600,{"date":1692,"open":848,"high":568,"low":848,"close":1049,"change":433,"percent_change":1693,"volume":1087,"transactions":9,"vwap":1049},"2025-08-20",1.64,{"date":1695,"open":950,"high":850,"low":925,"close":1617,"change":811,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1617},"2025-08-19",4.21,60400,{"date":1699,"open":1700,"high":1701,"low":918,"close":899,"change":113,"percent_change":682,"volume":1081,"transactions":9,"vwap":899},"2025-08-18",9.89,10.23,{"date":1703,"open":1078,"high":905,"low":885,"close":891,"change":1469,"percent_change":1704,"volume":1546,"transactions":9,"vwap":891},"2025-08-15",-1.58,{"date":1706,"open":1173,"high":1055,"low":901,"close":916,"change":1212,"percent_change":1707,"volume":1308,"transactions":9,"vwap":916},"2025-08-14",-3.24,{"date":1709,"open":1108,"high":823,"low":899,"close":1210,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1210},"2025-08-13",0.61,6.18,82400,{"date":1714,"open":1715,"high":891,"low":1716,"close":1717,"change":1710,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-08-12",9.37,9.27,9.87,6.59,96100,{"date":1721,"open":1722,"high":1146,"low":1723,"close":1724,"change":610,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-08-11",8.93,8.77,9.26,2.09,113600,{"date":1728,"open":1729,"high":1724,"low":1730,"close":1731,"change":600,"percent_change":1228,"volume":1732,"transactions":9,"vwap":1731},"2025-08-08",9.06,8.98,9.07,41700,{"date":1734,"open":1125,"high":1125,"low":177,"close":1735,"change":932,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-08-07",8.96,-4.27,129600,{"date":1739,"open":1740,"high":1141,"low":1741,"close":1125,"change":298,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1125},"2025-08-06",9.12,9.01,2.63,105500,{"date":1745,"open":1746,"high":1090,"low":1747,"close":1740,"change":1344,"percent_change":706,"volume":1748,"transactions":9,"vwap":1740},"2025-08-05",9.04,8.92,83300,{"date":1750,"open":1751,"high":941,"low":1079,"close":1146,"change":773,"percent_change":434,"volume":1752,"transactions":9,"vwap":1146},"2025-08-04",9.44,43600,{"date":1754,"open":1755,"high":1140,"low":1756,"close":1757,"change":1022,"percent_change":1629,"volume":1758,"transactions":9,"vwap":1757},"2025-08-01",9.38,9.13,9.35,68100,{"date":1760,"open":1761,"high":1700,"low":1762,"close":962,"change":824,"percent_change":1763,"volume":1764,"transactions":9,"vwap":962},"2025-07-31",9.71,9.41,-2.64,55000,{"date":1766,"open":1767,"high":1078,"low":949,"close":918,"change":581,"percent_change":1768,"volume":1769,"transactions":9,"vwap":918},"2025-07-30",10.1,-2.09,28400,{"date":1771,"open":1040,"high":1040,"low":943,"close":942,"change":1772,"percent_change":1773,"volume":1506,"transactions":9,"vwap":942},"2025-07-29",-0.47,-4.47,{"date":1775,"open":1275,"high":1275,"low":994,"close":551,"change":572,"percent_change":1776,"volume":1777,"transactions":9,"vwap":551},"2025-07-28",-0.85,18200,{"date":1779,"open":1021,"high":816,"low":917,"close":626,"change":188,"percent_change":1232,"volume":1780,"transactions":9,"vwap":626},"2025-07-25",23600,{"date":1782,"open":653,"high":580,"low":1280,"close":551,"change":1783,"percent_change":1784,"volume":985,"transactions":9,"vwap":551},"2025-07-24",-0.41,-3.75,{"date":1786,"open":778,"high":1035,"low":833,"close":580,"change":223,"percent_change":1011,"volume":1787,"transactions":9,"vwap":580},"2025-07-23",24700,{"date":1789,"open":1236,"high":1435,"low":1236,"close":579,"change":1051,"percent_change":1790,"volume":1791,"transactions":9,"vwap":579},"2025-07-22",2.75,71100,{"date":1793,"open":823,"high":873,"low":878,"close":1049,"change":208,"percent_change":208,"volume":1794,"transactions":9,"vwap":1049},"2025-07-21",23200,{"date":1796,"open":635,"high":618,"low":1174,"close":1049,"change":289,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1049},"2025-07-18",-2.22,41800,{"date":1800,"open":999,"high":697,"low":999,"close":653,"change":398,"percent_change":1801,"volume":1802,"transactions":9,"vwap":653},"2025-07-17",1.41,37600,{"date":1804,"open":1174,"high":973,"low":849,"close":817,"change":944,"percent_change":1805,"volume":953,"transactions":9,"vwap":817},"2025-07-16",2.11,{"date":1807,"open":628,"high":628,"low":842,"close":850,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":850},"2025-07-15",-0.39,-3.6,73500,{"date":1812,"open":772,"high":663,"low":856,"close":669,"change":223,"percent_change":1011,"volume":1813,"transactions":9,"vwap":669},"2025-07-14",27100,{"date":1815,"open":635,"high":809,"low":637,"close":873,"change":1469,"percent_change":1816,"volume":1817,"transactions":9,"vwap":873},"2025-07-11",-1.47,37500,{"date":1819,"open":571,"high":689,"low":867,"close":571,"change":779,"percent_change":780,"volume":1346,"transactions":9,"vwap":571},"2025-07-10",{"date":1821,"open":664,"high":569,"low":675,"close":664,"change":773,"percent_change":926,"volume":1350,"transactions":9,"vwap":664},"2025-07-09",{"date":1823,"open":704,"high":609,"low":644,"close":579,"change":231,"percent_change":451,"volume":1824,"transactions":9,"vwap":579},"2025-07-08",50700,{"date":1826,"open":772,"high":689,"low":873,"close":653,"change":311,"percent_change":188,"volume":1827,"transactions":9,"vwap":653},"2025-07-07",126100,{"date":1829,"open":675,"high":580,"low":833,"close":628,"change":433,"percent_change":1069,"volume":1830,"transactions":9,"vwap":628},"2025-07-03",15900,{"date":1832,"open":704,"high":704,"low":994,"close":999,"change":1022,"percent_change":1833,"volume":1834,"transactions":9,"vwap":999},"2025-07-02",-2.03,55500,{"date":1836,"open":551,"high":746,"low":1073,"close":778,"change":1557,"percent_change":1837,"volume":1081,"transactions":9,"vwap":778},"2025-07-01",2.46,{"date":1839,"open":1556,"high":772,"low":1210,"close":989,"change":507,"percent_change":1772,"volume":1840,"transactions":9,"vwap":989},"2025-06-30",61500,{"date":1842,"open":817,"high":704,"low":1055,"close":1275,"change":476,"percent_change":148,"volume":1843,"transactions":9,"vwap":1275},"2025-06-27",164400,{"date":1845,"open":823,"high":1040,"low":1280,"close":1040,"change":231,"percent_change":767,"volume":991,"transactions":9,"vwap":1040},"2025-06-26",{"date":1847,"open":697,"high":578,"low":1211,"close":1021,"change":1600,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1021},"2025-06-25",-3.04,37400,{"date":1851,"open":979,"high":569,"low":570,"close":704,"change":398,"percent_change":1852,"volume":1853,"transactions":9,"vwap":704},"2025-06-24",1.4,50600,{"date":1855,"open":884,"high":644,"low":1031,"close":1556,"change":1557,"percent_change":1267,"volume":1856,"transactions":9,"vwap":1556},"2025-06-23",72200,{"date":1858,"open":879,"high":1049,"low":891,"close":884,"change":1859,"percent_change":1388,"volume":1860,"transactions":9,"vwap":884},"2025-06-20",0.31,106400,{"date":1862,"open":891,"high":1633,"low":891,"close":1863,"change":894,"percent_change":1852,"volume":981,"transactions":9,"vwap":1863},"2025-06-18",10.15,{"date":1865,"open":913,"high":1068,"low":911,"close":925,"change":534,"percent_change":932,"volume":1297,"transactions":9,"vwap":925},"2025-06-17",{"date":1867,"open":950,"high":1078,"low":911,"close":901,"change":297,"percent_change":477,"volume":1361,"transactions":9,"vwap":901},"2025-06-16",{"date":1869,"open":1633,"high":1173,"low":1067,"close":1870,"change":467,"percent_change":1871,"volume":981,"transactions":9,"vwap":1870},"2025-06-13",10.02,-4.21,{"date":1873,"open":1173,"high":994,"low":1874,"close":884,"change":851,"percent_change":852,"volume":806,"transactions":9,"vwap":884},"2025-06-12",10.08,{"date":1876,"open":653,"high":653,"low":842,"close":1210,"change":1423,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1210},"2025-06-11",-3.32,53300,{"date":1880,"open":664,"high":664,"low":568,"close":778,"change":288,"percent_change":974,"volume":1881,"transactions":9,"vwap":778},"2025-06-10",41500,{"date":1883,"open":645,"high":796,"low":867,"close":704,"change":1109,"percent_change":1884,"volume":1885,"transactions":9,"vwap":704},"2025-06-09",-1,75000,{"date":1887,"open":637,"high":689,"low":627,"close":681,"change":1634,"percent_change":1888,"volume":1889,"transactions":9,"vwap":681},"2025-06-06",5.17,73400,{"date":1891,"open":857,"high":884,"low":1068,"close":878,"change":108,"percent_change":1892,"volume":1893,"transactions":9,"vwap":878},"2025-06-05",0.58,83800,{"date":1895,"open":1050,"high":1275,"low":871,"close":1055,"change":801,"percent_change":1896,"volume":1415,"transactions":9,"vwap":1055},"2025-06-04",-0.76,{"date":1898,"open":1174,"high":637,"low":848,"close":884,"change":801,"percent_change":1896,"volume":1899,"transactions":9,"vwap":884},"2025-06-03",69200,{"date":1901,"open":1902,"high":1021,"low":879,"close":1021,"change":398,"percent_change":1605,"volume":1903,"transactions":9,"vwap":1021},"2025-06-02",10.3,65500,{"date":1905,"open":1049,"high":816,"low":1073,"close":1617,"change":347,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1617},"2025-05-30",-1.61,98200,{"date":1909,"open":1174,"high":1049,"low":849,"close":1049,"change":223,"percent_change":1910,"volume":1462,"transactions":9,"vwap":1049},"2025-05-29",0.67,{"date":1912,"open":1617,"high":856,"low":1902,"close":1211,"change":108,"percent_change":1892,"volume":1913,"transactions":9,"vwap":1211},"2025-05-28",60000,{"date":1915,"open":858,"high":994,"low":949,"close":850,"change":259,"percent_change":1104,"volume":1916,"transactions":9,"vwap":850},"2025-05-27",66900,{"date":1918,"open":961,"high":843,"low":1059,"close":849,"change":801,"percent_change":1919,"volume":1920,"transactions":9,"vwap":849},"2025-05-23",-0.77,58000,{"date":1922,"open":772,"high":809,"low":1073,"close":917,"change":517,"percent_change":1923,"volume":1924,"transactions":9,"vwap":917},"2025-05-22",-5.13,76400,{"date":1926,"open":663,"high":597,"low":784,"close":571,"change":517,"percent_change":1927,"volume":1928,"transactions":9,"vwap":571},"2025-05-21",-4.88,40200,{"date":1930,"open":549,"high":1677,"low":663,"close":550,"change":779,"percent_change":1185,"volume":1931,"transactions":9,"vwap":550},"2025-05-20",43700,{"date":1933,"open":1227,"high":1934,"low":1227,"close":1934,"change":619,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-05-19",11.53,1.86,62400,{"date":1938,"open":1296,"high":723,"low":988,"close":560,"change":433,"percent_change":1939,"volume":1940,"transactions":9,"vwap":560},"2025-05-16",1.52,61100,{"date":1942,"open":790,"high":1354,"low":635,"close":588,"change":297,"percent_change":829,"volume":1943,"transactions":9,"vwap":588},"2025-05-15",88000,{"date":1945,"open":557,"high":588,"low":635,"close":1035,"change":397,"percent_change":1190,"volume":1946,"transactions":9,"vwap":1035},"2025-05-14",81100,{"date":1948,"open":662,"high":1035,"low":654,"close":557,"change":773,"percent_change":1609,"volume":1949,"transactions":9,"vwap":557},"2025-05-13",53900,{"date":1951,"open":778,"high":557,"low":772,"close":681,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":681},"2025-05-12",0.37,3.49,107700,{"date":1956,"open":828,"high":664,"low":878,"close":637,"change":1344,"percent_change":1957,"volume":1429,"transactions":9,"vwap":637},"2025-05-09",-3.19,{"date":1959,"open":654,"high":645,"low":961,"close":697,"change":610,"percent_change":1960,"volume":1961,"transactions":9,"vwap":697},"2025-05-08",1.76,93300,{"date":1963,"open":635,"high":687,"low":999,"close":772,"change":655,"percent_change":984,"volume":1964,"transactions":9,"vwap":772},"2025-05-07",123600,{"date":1966,"open":717,"high":1349,"low":1055,"close":580,"change":741,"percent_change":378,"volume":1967,"transactions":9,"vwap":580},"2025-05-06",116000,{"date":1969,"open":588,"high":717,"low":704,"close":588,"change":208,"percent_change":208,"volume":1970,"transactions":9,"vwap":588},"2025-05-05",47400,{"date":1972,"open":662,"high":663,"low":697,"close":588,"change":818,"percent_change":1973,"volume":1187,"transactions":9,"vwap":588},"2025-05-02",1.18,{"date":1975,"open":796,"high":680,"low":778,"close":569,"change":682,"percent_change":683,"volume":1976,"transactions":9,"vwap":569},"2025-05-01",70400,{"date":1978,"open":973,"high":1349,"low":989,"close":1035,"change":1538,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1035},"2025-04-30",3.35,91200,{"date":1982,"open":989,"high":784,"low":1049,"close":568,"change":773,"percent_change":118,"volume":1983,"transactions":9,"vwap":568},"2025-04-29",51300,{"date":1985,"open":653,"high":635,"low":878,"close":856,"change":862,"percent_change":863,"volume":1986,"transactions":9,"vwap":856},"2025-04-28",61200,{"date":1988,"open":627,"high":644,"low":1617,"close":867,"change":773,"percent_change":118,"volume":1989,"transactions":9,"vwap":867},"2025-04-25",34900,{"date":1991,"open":884,"high":867,"low":878,"close":1006,"change":773,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1006},"2025-04-24",1.14,70800,{"date":1995,"open":884,"high":644,"low":1055,"close":1021,"change":223,"percent_change":1910,"volume":1996,"transactions":9,"vwap":1021},"2025-04-23",75700,{"date":181,"open":1174,"high":570,"low":1767,"close":994,"change":779,"percent_change":1998,"volume":1999,"transactions":9,"vwap":994},-0.57,104800]