[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRD.B":3,"homepage-market-summary":30,"stock-historical-CRD.B":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRD.B","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 B","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":17,"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},12.04,11.88,12.25,12,0.04,0.33,14696.060041,674,12.1076,13.59,8.78,14023.323986856,67.8,9427,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},8.76,11310,4128230.996714,17.92,"2025-04-22",[182,183,192,201,212,222,231,240,249,259,267,277,287,297,306,316,326,335,345,353,363,373,380,388,399,408,416,425,436,444,452,460,468,476,485,494,502,511,518,526,533,543,550,559,569,578,588,598,608,618,625,633,643,650,659,665,671,676,682,689,694,700,707,715,721,727,732,736,743,750,756,762,769,776,782,784,789,795,802,808,813,817,824,828,833,838,844,851,857,861,865,870,873,877,884,889,895,899,905,911,913,918,924,929,936,943,947,953,958,963,969,974,979,983,985,988,990,995,997,1002,1006,1011,1015,1020,1027,1030,1032,1034,1038,1042,1047,1050,1054,1057,1061,1066,1071,1075,1079,1084,1089,1092,1096,1100,1102,1107,1111,1115,1119,1122,1126,1130,1133,1137,1142,1147,1149,1154,1158,1163,1165,1168,1172,1176,1181,1187,1192,1196,1202,1205,1209,1212,1216,1219,1222,1224,1226,1228,1232,1234,1239,1241,1245,1248,1251,1255,1258,1260,1262,1265,1267,1271,1276,1280,1285,1289,1295,1300,1303,1306,1309,1312,1316,1320,1323,1325,1329,1333,1336,1338,1341,1343,1348,1352,1356,1359,1363,1368,1370,1372,1375,1378,1380,1383,1390,1393,1397,1400,1403,1406,1409,1411,1414,1416,1418,1421,1423,1426,1430,1433,1436,1439,1441,1444,1447,1450,1453,1455,1458,1460,1464,1467,1470,1472,1476,1481,1483,1486,1490,1492,1495,1498,1501,1506,1508,1510,1512,1515,1518,1521,1523,1526,1528,1530,1532,1535,1539,1543,1546,1549,1554,1558,1562,1564,1567,1570,1572,1575,1579,1583,1588,1594,1598,1601,1605,1608,1612,1615,1618,1623,1626,1629,1632,1635,1638,1641,1645,1648,1651,1653,1656,1659,1661,1663,1666,1669,1671,1673,1675,1678,1680,1685,1689,1693,1697,1699,1703,1710,1715,1718,1720,1724,1728,1731,1733,1736,1740,1742,1745,1747,1750,1753,1756,1760,1764,1767,1769,1773,1777,1780,1783,1787,1791,1794,1797,1801,1803,1805,1808,1813,1816,1819,1822,1825,1827],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":122,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",11.63,12.05,11.51,2.13,10919.917634,287,11.8604,{"date":193,"open":194,"high":186,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",11.97,11.75,-0.08,-0.68,8567.0763,239,11.8464,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",11.99,12.06,11.69,11.83,-0.1,-0.84,9006.3574,1136,11.8986,{"date":213,"open":214,"high":19,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",11.73,11.6151,11.93,0.1,0.85,21404.3163,4416,11.8293,{"date":223,"open":224,"high":224,"low":225,"close":206,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",12.14,11.5072,-0.23,-1.91,9940.047679,701,11.8882,{"date":232,"open":233,"high":234,"low":235,"close":204,"change":122,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",11.27,12.07,11.2505,2.12,21838.571675,9124,11.6793,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",12.58,11.81,-0.62,-4.99,16849.101589,356,12.1645,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",11.5,12.43,11.4647,0.58,4.89,14421.060129,211,11.9463,{"date":260,"open":206,"high":261,"low":262,"close":263,"change":207,"percent_change":208,"volume":264,"transactions":265,"vwap":266},"2026-09-21",11.975,11.49,11.85,18512.836717,279,11.8232,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",13.1,11.67,11.95,-1.15,-8.78,74029.05634,543,12.2315,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",11.62,13.15,11.28,1.81,16.03,564893.705184,1648,12.8549,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",11.65,11.25,11.29,-0.35,-3.01,5207.8799,223,11.4032,{"date":298,"open":185,"high":299,"low":300,"close":301,"change":207,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",11.709944,11.57,11.64,-0.85,3739.319944,74,11.6508,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",12.19,11.6501,11.74,-0.07,-0.59,5272.998714,158,11.8509,{"date":317,"open":318,"high":319,"low":320,"close":243,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",11.77,11.8999,11.26,0.17,1.46,15271.82719,197,11.5229,{"date":327,"open":328,"high":203,"low":329,"close":301,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",11.87,11.53,-0.27,-2.27,8736.2383,290,11.7124,{"date":336,"open":337,"high":19,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",11.76,11.58,11.91,0.51,4.47,18616.4989,273,11.7974,{"date":346,"open":271,"high":261,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",11.4,-0.69,-5.71,11738.5837,208,11.6397,{"date":354,"open":224,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",12.3692,11.84,12.09,-0.11,-0.9,7572.1449,216,12.0791,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",11.89,12.61,12.2,0.15,1.24,8148.453192,172,12.272,{"date":374,"open":203,"high":375,"low":216,"close":186,"change":107,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",12.325,0.5,8979.672,119,12.1096,{"date":381,"open":382,"high":18,"low":383,"close":203,"change":384,"percent_change":122,"volume":385,"transactions":386,"vwap":387},"2026-09-01",12.24,11.9,0.03,9863.33634,318,12.0629,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",12.01,12.18,11.6101,11.96,-0.26,-2.13,24287.698984,396,11.888,{"date":400,"open":383,"high":401,"low":383,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",12.35,12.22,0.42,3.56,19055.2765,374,12.1169,{"date":409,"open":337,"high":234,"low":410,"close":411,"change":358,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",11.6,11.8,-0.92,10830.7077,357,11.8546,{"date":417,"open":418,"high":419,"low":318,"close":339,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",11.98,12.2333,0.13,1.1,7679.0355,680,11.9572,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",12.11,12.3562,11.7001,11.78,-0.33,-2.73,18848.448392,260,11.9599,{"date":437,"open":194,"high":438,"low":206,"close":427,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",12.85,-0.13,-1.06,46947.5111,754,12.2822,{"date":445,"open":19,"high":446,"low":206,"close":382,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",12.3,0.22,1.83,19938.23484,470,12.0756,{"date":453,"open":214,"high":454,"low":455,"close":456,"change":20,"percent_change":21,"volume":457,"transactions":458,"vwap":459},"2026-08-20",12.21,11.14,12.02,19080.096028,251,11.9083,{"date":461,"open":462,"high":463,"low":418,"close":418,"change":431,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",12.37,12.4637,-2.68,13050.233,395,12.2368,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":292,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",12.98,12.31,-2.76,18707.129,310,12.4853,{"date":477,"open":478,"high":25,"low":252,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",12.7,12.66,0.19,1.52,59877.858851,740,12.9061,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":322,"volume":491,"transactions":492,"vwap":493},"2026-08-14",12.36,12.47,12.105,0.18,8312.238057,276,12.3401,{"date":495,"open":427,"high":496,"low":427,"close":497,"change":490,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",12.45,12.29,1.49,10796.953782,194,12.2926,{"date":503,"open":504,"high":375,"low":505,"close":427,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",12.17,12.03,0.08,0.67,8717.850116,122,12.2266,{"date":512,"open":308,"high":487,"low":430,"close":505,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",-0.06,-0.5,5908.796053,121,12.1985,{"date":519,"open":520,"high":520,"low":270,"close":357,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",12.65,-0.34,-2.74,12383.594763,215,12.1999,{"date":527,"open":279,"high":496,"low":279,"close":252,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",0.84,7.25,18365.149969,299,12.1658,{"date":534,"open":535,"high":430,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",11.665,11.48,11.59,-0.19,-1.61,1492.506057,54,11.6006,{"date":544,"open":545,"high":365,"low":300,"close":430,"change":127,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",11.7,3.51,17167.4322,327,11.7325,{"date":551,"open":552,"high":289,"low":553,"close":554,"change":46,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",11.109,11.08,11.38,9.63,9035.667991,127,11.3477,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",10.19,10.5399,10.38,0.31,3.08,3583.1,564,10.4548,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":20,"percent_change":127,"volume":575,"transactions":576,"vwap":577},"2026-07-31",10.12,10.2,9.94,10.07,2407.4482,72,10.0187,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",10.27,10,10.03,-0.37,-3.56,3470.3472,66,10.0337,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":217,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",10.28,10.52,10.1401,10.4,0.97,5847.8248,108,10.2871,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",10.35,10.7,10.3,0.12,1.18,5081.606936,109,10.4901,{"date":609,"open":610,"high":572,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",10.11,10.1,10.18,0.07,0.69,1538.100531,51,10.1893,{"date":619,"open":620,"high":610,"low":620,"close":610,"change":621,"percent_change":217,"volume":622,"transactions":623,"vwap":624},"2026-07-24",9.77,0.01,1688,45,10.059,{"date":626,"open":627,"high":571,"low":628,"close":611,"change":506,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",9.89,9.72,0.8,4042.124696,295,10.0126,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",10.01,10.02,9.95,-0.28,-2.72,3196.4462,163,9.9988,{"date":644,"open":645,"high":602,"low":645,"close":602,"change":646,"percent_change":255,"volume":647,"transactions":648,"vwap":649},"2026-07-21",9.7,0.48,8794.3472,237,10.218,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",10.14,9.82,-0.41,-4.01,1674.172,55,9.8894,{"date":660,"open":652,"high":591,"low":652,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-17",10.23,-0.03,-0.29,2500,{"date":666,"open":667,"high":602,"low":667,"close":668,"change":321,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-16",9.93,10.26,1.68,3700,{"date":672,"open":637,"high":612,"low":667,"close":673,"change":674,"percent_change":67,"volume":675,"transactions":9,"vwap":673},"2026-07-15",10.09,0.09,1700,{"date":677,"open":678,"high":590,"low":679,"close":581,"change":226,"percent_change":680,"volume":681,"transactions":9,"vwap":581},"2026-07-14",10.04,9.9,-2.25,2000,{"date":683,"open":610,"high":684,"low":685,"close":661,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":661},"2026-07-13",10.51,9.88,0.11,1.09,27400,{"date":690,"open":691,"high":691,"low":571,"close":571,"change":394,"percent_change":692,"volume":693,"transactions":9,"vwap":571},"2026-07-10",10.43,-2.5,2100,{"date":695,"open":696,"high":697,"low":696,"close":563,"change":674,"percent_change":698,"volume":699,"transactions":9,"vwap":563},"2026-07-09",10.08,10.45,0.87,3900,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":196,"percent_change":706,"volume":681,"transactions":9,"vwap":705},"2026-07-08",10.32,10.33,10.22,10.29,-0.77,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",10.24,10.6,10.37,-0.31,-2.9,900,{"date":716,"open":600,"high":717,"low":718,"close":719,"change":480,"percent_change":282,"volume":720,"transactions":9,"vwap":719},"2026-07-06",10.76,10.25,10.68,4700,{"date":722,"open":561,"high":723,"low":561,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",10.49,-0.12,-1.13,1900,{"date":728,"open":691,"high":601,"low":691,"close":729,"change":490,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-01",10.61,1.73,3500,{"date":733,"open":719,"high":719,"low":563,"close":691,"change":292,"percent_change":734,"volume":735,"transactions":9,"vwap":691},"2026-06-30",-3.25,1600,{"date":737,"open":738,"high":739,"low":719,"close":740,"change":311,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-29",10.91,11.17,10.78,-0.65,10800,{"date":744,"open":702,"high":745,"low":628,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",11.16,10.85,0.54,5.24,7300,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":208,"percent_change":755,"volume":720,"transactions":9,"vwap":754},"2026-06-25",10.81,11,10.31,-7.53,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":340,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-24",10.46,11.15,4.79,3800,{"date":763,"open":581,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":699,"transactions":9,"vwap":766},"2026-06-23",10.66,9.37,10.64,0.39,3.8,{"date":770,"open":771,"high":703,"low":772,"close":718,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":718},"2026-06-22",9.61,9.59,-0.16,-1.54,2300,{"date":777,"open":679,"high":778,"low":779,"close":780,"change":217,"percent_change":594,"volume":781,"transactions":9,"vwap":780},"2026-06-18",10.72,9.8,10.41,9300,{"date":783,"open":572,"high":754,"low":636,"close":754,"change":621,"percent_change":217,"volume":675,"transactions":9,"vwap":754},"2026-06-17",{"date":785,"open":572,"high":729,"low":786,"close":602,"change":384,"percent_change":787,"volume":788,"transactions":9,"vwap":602},"2026-06-16",10.16,0.29,2600,{"date":790,"open":791,"high":717,"low":580,"close":580,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":580},"2026-06-15",10.62,-0.52,-4.82,2900,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":112,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-12",10.88,10.44,10.79,-0.09,2700,{"date":803,"open":804,"high":797,"low":705,"close":805,"change":368,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-11",10.74,10.8,1.41,4000,{"date":809,"open":696,"high":740,"low":696,"close":810,"change":811,"percent_change":812,"volume":699,"transactions":9,"vwap":810},"2026-06-10",10.65,0.56,5.55,{"date":814,"open":593,"high":815,"low":673,"close":673,"change":490,"percent_change":816,"volume":775,"transactions":9,"vwap":673},"2026-06-09",10.57,1.82,{"date":818,"open":786,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":749,"transactions":9,"vwap":821},"2026-06-08",10.36,9.5,9.91,-0.4,-3.88,{"date":825,"open":754,"high":826,"low":754,"close":754,"change":207,"percent_change":827,"volume":714,"transactions":9,"vwap":754},"2026-06-05",10.34,-0.96,{"date":829,"open":830,"high":831,"low":830,"close":780,"change":403,"percent_change":832,"volume":807,"transactions":9,"vwap":780},"2026-06-04",9.97,10.48,4.2,{"date":834,"open":835,"high":831,"low":835,"close":835,"change":196,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-03",9.99,-0.79,3600,{"date":839,"open":840,"high":841,"low":842,"close":574,"change":621,"percent_change":217,"volume":843,"transactions":9,"vwap":574},"2026-06-02",10.05,10.21,9.86,13500,{"date":845,"open":846,"high":705,"low":847,"close":848,"change":384,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-01",9.87,9.56,10.06,0.3,5200,{"date":852,"open":821,"high":718,"low":853,"close":582,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":582},"2026-05-29",9.79,-0.21,-2.05,9500,{"date":858,"open":602,"high":831,"low":709,"close":709,"change":800,"percent_change":859,"volume":860,"transactions":9,"vwap":709},"2026-05-28",-0.87,3400,{"date":862,"open":668,"high":703,"low":668,"close":703,"change":863,"percent_change":480,"volume":864,"transactions":9,"vwap":703},"2026-05-27",0.02,5800,{"date":866,"open":831,"high":684,"low":718,"close":754,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":754},"2026-05-26",-0.04,-0.39,10200,{"date":871,"open":872,"high":600,"low":872,"close":600,"change":863,"percent_change":480,"volume":714,"transactions":9,"vwap":600},"2026-05-22",9.92,{"date":874,"open":875,"high":826,"low":875,"close":703,"change":646,"percent_change":876,"volume":850,"transactions":9,"vwap":703},"2026-05-21",9.69,4.87,{"date":878,"open":842,"high":830,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",9.52,9.85,0.37,3.9,7600,{"date":885,"open":886,"high":581,"low":887,"close":887,"change":538,"percent_change":888,"volume":850,"transactions":9,"vwap":887},"2026-05-19",9.58,9.48,-1.96,{"date":890,"open":765,"high":891,"low":892,"close":893,"change":490,"percent_change":894,"volume":681,"transactions":9,"vwap":893},"2026-05-18",9.78,9.27,9.67,1.9,{"date":896,"open":765,"high":620,"low":765,"close":897,"change":384,"percent_change":142,"volume":898,"transactions":9,"vwap":897},"2026-05-15",9.49,5700,{"date":900,"open":555,"high":679,"low":901,"close":902,"change":330,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-14",9.24,9.46,-2.77,23800,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":699,"transactions":9,"vwap":908},"2026-05-13",9.45,9.73,0.23,2.42,{"date":912,"open":821,"high":821,"low":820,"close":820,"change":621,"percent_change":686,"volume":670,"transactions":9,"vwap":820},"2026-05-12",{"date":914,"open":892,"high":915,"low":892,"close":897,"change":420,"percent_change":916,"volume":917,"transactions":9,"vwap":897},"2026-05-11",9.74,1.39,8000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":112,"percent_change":358,"volume":664,"transactions":9,"vwap":923},"2026-05-08",9.22,9.65,8.9,9.36,{"date":925,"open":926,"high":927,"low":26,"close":765,"change":621,"percent_change":686,"volume":928,"transactions":9,"vwap":765},"2026-05-07",9.23,9.55,6600,{"date":930,"open":931,"high":908,"low":932,"close":923,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":923},"2026-05-06",8.99,8.89,0.34,3.77,17300,{"date":937,"open":938,"high":908,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-05",9,9.02,-0.46,-4.85,8900,{"date":944,"open":945,"high":581,"low":887,"close":887,"change":724,"percent_change":946,"volume":781,"transactions":9,"vwap":887},"2026-05-04",9.62,-1.25,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":681,"transactions":9,"vwap":950},"2026-05-01",10.69,9.6,-0.43,-4.29,{"date":954,"open":955,"high":754,"low":582,"close":582,"change":956,"percent_change":957,"volume":693,"transactions":9,"vwap":582},"2026-04-30",10.13,-0.32,-3.09,{"date":959,"open":612,"high":780,"low":960,"close":600,"change":420,"percent_change":961,"volume":962,"transactions":9,"vwap":600},"2026-04-29",10.17,1.27,2400,{"date":964,"open":965,"high":966,"low":965,"close":704,"change":811,"percent_change":967,"volume":968,"transactions":9,"vwap":704},"2026-04-28",9.68,10.54,5.8,11100,{"date":970,"open":842,"high":582,"low":971,"close":971,"change":638,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-27",9.66,-2.82,6000,{"date":975,"open":582,"high":563,"low":976,"close":573,"change":977,"percent_change":340,"volume":978,"transactions":9,"vwap":573},"2026-04-24",9.47,0.05,8200,{"date":980,"open":840,"high":841,"low":846,"close":627,"change":773,"percent_change":981,"volume":982,"transactions":9,"vwap":627},"2026-04-23",-1.59,3300,{"date":984,"open":611,"high":960,"low":620,"close":840,"change":977,"percent_change":376,"volume":807,"transactions":9,"vwap":840},"2026-04-22",{"date":986,"open":590,"high":590,"low":637,"close":581,"change":674,"percent_change":987,"volume":801,"transactions":9,"vwap":581},"2026-04-21",0.91,{"date":989,"open":786,"high":580,"low":821,"close":821,"change":773,"percent_change":981,"volume":801,"transactions":9,"vwap":821},"2026-04-20",{"date":991,"open":842,"high":705,"low":842,"close":574,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":574},"2026-04-17",-0.02,-0.2,1400,{"date":996,"open":893,"high":673,"low":893,"close":673,"change":506,"percent_change":629,"volume":794,"transactions":9,"vwap":673},"2026-04-16",{"date":998,"open":830,"high":999,"low":667,"close":635,"change":480,"percent_change":1000,"volume":1001,"transactions":9,"vwap":635},"2026-04-15",10.15,1.93,6300,{"date":1003,"open":779,"high":696,"low":927,"close":653,"change":863,"percent_change":1004,"volume":1005,"transactions":9,"vwap":653},"2026-04-14",0.2,26700,{"date":1007,"open":711,"high":1008,"low":921,"close":779,"change":583,"percent_change":1009,"volume":1010,"transactions":9,"vwap":779},"2026-04-13",10.59,-3.64,41500,{"date":1012,"open":841,"high":754,"low":960,"close":960,"change":583,"percent_change":1013,"volume":1014,"transactions":9,"vwap":960},"2026-04-10",-3.51,2200,{"date":1016,"open":580,"high":1017,"low":704,"close":966,"change":506,"percent_change":1018,"volume":1019,"transactions":9,"vwap":966},"2026-04-09",10.56,0.76,5000,{"date":1021,"open":1022,"high":1023,"low":612,"close":758,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":758},"2026-04-08",10.42,10.5,0.26,2.55,5900,{"date":1028,"open":590,"high":710,"low":572,"close":572,"change":621,"percent_change":217,"volume":1029,"transactions":9,"vwap":572},"2026-04-07",5300,{"date":1031,"open":636,"high":798,"low":635,"close":561,"change":977,"percent_change":53,"volume":1019,"transactions":9,"vwap":561},"2026-04-06",{"date":1033,"open":636,"high":602,"low":915,"close":652,"change":384,"percent_change":849,"volume":994,"transactions":9,"vwap":652},"2026-04-02",{"date":1035,"open":915,"high":610,"low":915,"close":610,"change":662,"percent_change":1036,"volume":1037,"transactions":9,"vwap":610},"2026-04-01",-0.3,1100,{"date":1039,"open":573,"high":705,"low":779,"close":652,"change":107,"percent_change":1040,"volume":1041,"transactions":9,"vwap":652},"2026-03-31",0.6,5400,{"date":1043,"open":1044,"high":610,"low":1044,"close":696,"change":1045,"percent_change":1046,"volume":726,"transactions":9,"vwap":696},"2026-03-30",9.84,0.36,3.7,{"date":1048,"open":915,"high":915,"low":1049,"close":628,"change":800,"percent_change":412,"volume":994,"transactions":9,"vwap":628},"2026-03-27",9.64,{"date":1051,"open":908,"high":573,"low":628,"close":1052,"change":1053,"percent_change":1053,"volume":794,"transactions":9,"vwap":1052},"2026-03-26",9.81,0,{"date":1055,"open":891,"high":635,"low":891,"close":1052,"change":1053,"percent_change":1053,"volume":1056,"transactions":9,"vwap":1052},"2026-03-25",1300,{"date":1058,"open":611,"high":955,"low":1052,"close":1052,"change":663,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1052},"2026-03-24",-2.87,9100,{"date":1062,"open":1049,"high":572,"low":1049,"close":611,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":611},"2026-03-23",-0.18,-1.75,4500,{"date":1067,"open":1068,"high":705,"low":920,"close":590,"change":1069,"percent_change":26,"volume":1070,"transactions":9,"vwap":590},"2026-03-20",9.53,0.83,49800,{"date":1072,"open":887,"high":887,"low":1073,"close":907,"change":613,"percent_change":1074,"volume":962,"transactions":9,"vwap":907},"2026-03-19",9.3,0.75,{"date":1076,"open":1049,"high":1049,"low":1077,"close":1077,"change":854,"percent_change":1078,"volume":675,"transactions":9,"vwap":1077},"2026-03-18",9.38,-2.19,{"date":1080,"open":1081,"high":915,"low":1081,"close":772,"change":196,"percent_change":1082,"volume":1083,"transactions":9,"vwap":772},"2026-03-17",9.42,-0.83,5500,{"date":1085,"open":846,"high":846,"low":1086,"close":893,"change":1087,"percent_change":1088,"volume":1001,"transactions":9,"vwap":893},"2026-03-16",9.4,0.14,1.47,{"date":1090,"open":628,"high":835,"low":902,"close":1068,"change":196,"percent_change":1082,"volume":1091,"transactions":9,"vwap":1068},"2026-03-13",6200,{"date":1093,"open":1094,"high":771,"low":897,"close":771,"change":1095,"percent_change":792,"volume":664,"transactions":9,"vwap":771},"2026-03-12",9.51,-0.05,{"date":1097,"open":637,"high":1098,"low":1049,"close":971,"change":330,"percent_change":639,"volume":1099,"transactions":9,"vwap":971},"2026-03-11",9.98,12300,{"date":1101,"open":872,"high":709,"low":872,"close":667,"change":1095,"percent_change":514,"volume":856,"transactions":9,"vwap":667},"2026-03-10",{"date":1103,"open":591,"high":1008,"low":679,"close":1098,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1098},"2026-03-09",-0.55,-5.22,12700,{"date":1108,"open":710,"high":791,"low":826,"close":1109,"change":863,"percent_change":480,"volume":1110,"transactions":9,"vwap":1109},"2026-03-06",10.53,8500,{"date":1112,"open":563,"high":1008,"low":702,"close":684,"change":107,"percent_change":1113,"volume":1114,"transactions":9,"vwap":684},"2026-03-05",0.57,7800,{"date":1116,"open":786,"high":710,"low":786,"close":697,"change":1045,"percent_change":1117,"volume":1118,"transactions":9,"vwap":697},"2026-03-04",3.57,5600,{"date":1120,"open":1121,"high":704,"low":555,"close":673,"change":112,"percent_change":207,"volume":883,"transactions":9,"vwap":673},"2026-03-03",9.96,{"date":1123,"open":593,"high":766,"low":872,"close":611,"change":1124,"percent_change":1125,"volume":1001,"transactions":9,"vwap":611},"2026-03-02",0.16,1.61,{"date":1127,"open":891,"high":702,"low":891,"close":573,"change":226,"percent_change":1128,"volume":1129,"transactions":9,"vwap":573},"2026-02-27",-2.26,4600,{"date":1131,"open":891,"high":709,"low":620,"close":960,"change":217,"percent_change":1132,"volume":1041,"transactions":9,"vwap":960},"2026-02-26",0.99,{"date":1134,"open":965,"high":709,"low":772,"close":574,"change":1045,"percent_change":1135,"volume":1136,"transactions":9,"vwap":574},"2026-02-25",3.71,10500,{"date":1138,"open":880,"high":610,"low":965,"close":1139,"change":724,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-24",9.71,-1.22,17200,{"date":1143,"open":955,"high":652,"low":653,"close":1144,"change":1145,"percent_change":1146,"volume":1129,"transactions":9,"vwap":1144},"2026-02-23",9.83,-0.63,-6.02,{"date":1148,"open":602,"high":766,"low":602,"close":758,"change":20,"percent_change":147,"volume":864,"transactions":9,"vwap":758},"2026-02-20",{"date":1150,"open":1151,"high":1151,"low":702,"close":1022,"change":513,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1022},"2026-02-19",10.47,-0.57,3000,{"date":1155,"open":723,"high":1017,"low":1156,"close":831,"change":311,"percent_change":1157,"volume":742,"transactions":9,"vwap":831},"2026-02-18",10.39,-0.66,{"date":1159,"open":1044,"high":1160,"low":779,"close":1161,"change":992,"percent_change":538,"volume":1162,"transactions":9,"vwap":1161},"2026-02-17",10.77,10.55,11500,{"date":1164,"open":661,"high":815,"low":835,"close":815,"change":447,"percent_change":188,"volume":1060,"transactions":9,"vwap":815},"2026-02-13",{"date":1166,"open":758,"high":1161,"low":561,"close":600,"change":506,"percent_change":132,"volume":1167,"transactions":9,"vwap":600},"2026-02-12",10700,{"date":1169,"open":1151,"high":805,"low":709,"close":580,"change":638,"percent_change":1170,"volume":1171,"transactions":9,"vwap":580},"2026-02-11",-2.65,18200,{"date":1173,"open":652,"high":1174,"low":673,"close":1161,"change":800,"percent_change":302,"volume":1175,"transactions":9,"vwap":1161},"2026-02-10",10.87,41200,{"date":1177,"open":1178,"high":1179,"low":960,"close":766,"change":112,"percent_change":800,"volume":1180,"transactions":9,"vwap":766},"2026-02-09",11.56,11.68,985500,{"date":1182,"open":1183,"high":1183,"low":791,"close":810,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":810},"2026-02-06",11.22,-0.14,-1.3,10900,{"date":1188,"open":710,"high":1189,"low":710,"close":799,"change":933,"percent_change":1190,"volume":1191,"transactions":9,"vwap":799},"2026-02-05",11.09,3.25,9000,{"date":1193,"open":1194,"high":1194,"low":718,"close":697,"change":439,"percent_change":1195,"volume":1129,"transactions":9,"vwap":697},"2026-02-04",10.92,-1.23,{"date":1197,"open":1198,"high":1199,"low":1023,"close":1200,"change":977,"percent_change":1201,"volume":788,"transactions":9,"vwap":1200},"2026-02-03",10.67,10.84,10.58,0.47,{"date":1203,"open":1109,"high":810,"low":754,"close":1109,"change":909,"percent_change":1204,"volume":1014,"transactions":9,"vwap":1109},"2026-02-02",2.23,{"date":1206,"open":593,"high":815,"low":602,"close":602,"change":1207,"percent_change":1208,"volume":1065,"transactions":9,"vwap":602},"2026-01-30",-0.15,-1.44,{"date":1210,"open":697,"high":697,"low":574,"close":697,"change":506,"percent_change":1211,"volume":982,"transactions":9,"vwap":697},"2026-01-29",0.77,{"date":1213,"open":581,"high":711,"low":581,"close":711,"change":1214,"percent_change":1215,"volume":1114,"transactions":9,"vwap":711},"2026-01-28",0.41,4.12,{"date":1217,"open":804,"high":804,"low":1121,"close":1121,"change":800,"percent_change":359,"volume":1218,"transactions":9,"vwap":1121},"2026-01-27",2800,{"date":1220,"open":955,"high":691,"low":840,"close":840,"change":792,"percent_change":1221,"volume":781,"transactions":9,"vwap":840},"2026-01-26",-4.92,{"date":1223,"open":602,"high":815,"low":612,"close":815,"change":112,"percent_change":800,"volume":860,"transactions":9,"vwap":815},"2026-01-23",{"date":1225,"open":601,"high":739,"low":1023,"close":1200,"change":447,"percent_change":236,"volume":968,"transactions":9,"vwap":1200},"2026-01-22",{"date":1227,"open":949,"high":949,"low":841,"close":819,"change":112,"percent_change":207,"volume":788,"transactions":9,"vwap":819},"2026-01-21",{"date":1229,"open":602,"high":591,"low":661,"close":711,"change":1230,"percent_change":1231,"volume":1114,"transactions":9,"vwap":711},"2026-01-20",-0.25,-2.35,{"date":1233,"open":746,"high":1174,"low":593,"close":791,"change":992,"percent_change":538,"volume":788,"transactions":9,"vwap":791},"2026-01-16",{"date":1235,"open":805,"high":1236,"low":684,"close":766,"change":1095,"percent_change":1237,"volume":1238,"transactions":9,"vwap":766},"2026-01-15",10.82,-0.47,4200,{"date":1240,"open":601,"high":601,"low":780,"close":949,"change":863,"percent_change":480,"volume":664,"transactions":9,"vwap":949},"2026-01-14",{"date":1242,"open":1243,"high":1243,"low":593,"close":1198,"change":854,"percent_change":1244,"volume":1114,"transactions":9,"vwap":1198},"2026-01-13",10.94,-1.93,{"date":1246,"open":786,"high":797,"low":786,"close":797,"change":21,"percent_change":1247,"volume":994,"transactions":9,"vwap":797},"2026-01-12",3.13,{"date":1249,"open":804,"high":804,"low":754,"close":1161,"change":358,"percent_change":1250,"volume":982,"transactions":9,"vwap":1161},"2026-01-09",-1.03,{"date":1252,"open":600,"high":1198,"low":960,"close":764,"change":564,"percent_change":1253,"volume":1254,"transactions":9,"vwap":764},"2026-01-08",3,6900,{"date":1256,"open":697,"high":601,"low":848,"close":600,"change":621,"percent_change":217,"volume":1257,"transactions":9,"vwap":600},"2026-01-07",6800,{"date":1259,"open":702,"high":593,"low":602,"close":826,"change":621,"percent_change":217,"volume":788,"transactions":9,"vwap":826},"2026-01-06",{"date":1261,"open":1198,"high":1198,"low":602,"close":703,"change":621,"percent_change":217,"volume":1037,"transactions":9,"vwap":703},"2026-01-05",{"date":1263,"open":740,"high":740,"low":999,"close":702,"change":822,"percent_change":1264,"volume":794,"transactions":9,"vwap":702},"2026-01-02",-3.73,{"date":1266,"open":1161,"high":778,"low":1161,"close":778,"change":800,"percent_change":1082,"volume":714,"transactions":9,"vwap":778},"2025-12-31",{"date":1268,"open":791,"high":1269,"low":723,"close":752,"change":621,"percent_change":674,"volume":1270,"transactions":9,"vwap":752},"2025-12-30",11.03,18700,{"date":1272,"open":1273,"high":1273,"low":710,"close":805,"change":822,"percent_change":1274,"volume":1275,"transactions":9,"vwap":805},"2025-12-29",11.2,-3.57,11800,{"date":1277,"open":1278,"high":1279,"low":753,"close":1273,"change":621,"percent_change":674,"volume":860,"transactions":9,"vwap":1273},"2025-12-26",11.04,11.47,{"date":1281,"open":1282,"high":1283,"low":1243,"close":1284,"change":480,"percent_change":730,"volume":681,"transactions":9,"vwap":1284},"2025-12-24",11.23,11.31,11.19,{"date":1286,"open":753,"high":1287,"low":753,"close":753,"change":613,"percent_change":1288,"volume":775,"transactions":9,"vwap":753},"2025-12-23",11.13,0.64,{"date":1290,"open":1236,"high":1291,"low":1236,"close":1292,"change":122,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-12-22",11.39,10.93,2.34,4400,{"date":1296,"open":1236,"high":1297,"low":1023,"close":719,"change":513,"percent_change":1298,"volume":1299,"transactions":9,"vwap":719},"2025-12-19",10.9,-0.56,7100,{"date":1301,"open":1302,"high":1297,"low":804,"close":804,"change":112,"percent_change":800,"volume":807,"transactions":9,"vwap":804},"2025-12-18",10.83,{"date":1304,"open":610,"high":805,"low":610,"close":1305,"change":1004,"percent_change":894,"volume":1065,"transactions":9,"vwap":1305},"2025-12-17",10.75,{"date":1307,"open":764,"high":778,"low":1161,"close":1161,"change":1053,"percent_change":1053,"volume":1308,"transactions":9,"vwap":1161},"2025-12-16",1800,{"date":1310,"open":1236,"high":1297,"low":1161,"close":1161,"change":773,"percent_change":1311,"volume":693,"transactions":9,"vwap":1161},"2025-12-15",-1.49,{"date":1313,"open":602,"high":804,"low":678,"close":1314,"change":21,"percent_change":1315,"volume":1238,"transactions":9,"vwap":1314},"2025-12-12",10.71,3.18,{"date":1317,"open":611,"high":966,"low":611,"close":563,"change":1318,"percent_change":1319,"volume":735,"transactions":9,"vwap":563},"2025-12-11",0.28,2.77,{"date":1321,"open":582,"high":697,"low":582,"close":611,"change":1053,"percent_change":1053,"volume":1322,"transactions":9,"vwap":611},"2025-12-10",7500,{"date":1324,"open":602,"high":602,"low":611,"close":611,"change":863,"percent_change":1004,"volume":775,"transactions":9,"vwap":611},"2025-12-09",{"date":1326,"open":668,"high":593,"low":582,"close":696,"change":1036,"percent_change":1327,"volume":1328,"transactions":9,"vwap":696},"2025-12-08",-2.89,4300,{"date":1330,"open":1109,"high":810,"low":561,"close":563,"change":394,"percent_change":1331,"volume":1332,"transactions":9,"vwap":563},"2025-12-05",-2.44,7700,{"date":1334,"open":668,"high":766,"low":999,"close":766,"change":340,"percent_change":1335,"volume":1019,"transactions":9,"vwap":766},"2025-12-04",5.03,{"date":1337,"open":704,"high":602,"low":955,"close":955,"change":863,"percent_change":1004,"volume":735,"transactions":9,"vwap":955},"2025-12-03",{"date":1339,"open":1151,"high":1151,"low":610,"close":610,"change":663,"percent_change":1340,"volume":670,"transactions":9,"vwap":610},"2025-12-02",-2.79,{"date":1342,"open":791,"high":791,"low":602,"close":593,"change":977,"percent_change":646,"volume":1328,"transactions":9,"vwap":593},"2025-12-01",{"date":1344,"open":1236,"high":1236,"low":600,"close":600,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":600},"2025-11-28",-0.48,-4.43,4100,{"date":1349,"open":778,"high":1302,"low":1023,"close":1302,"change":1350,"percent_change":1351,"volume":869,"transactions":9,"vwap":1302},"2025-11-26",0.24,2.27,{"date":1353,"open":574,"high":746,"low":574,"close":1008,"change":1354,"percent_change":1355,"volume":978,"transactions":9,"vwap":1008},"2025-11-25",0.44,4.33,{"date":1357,"open":729,"high":810,"low":999,"close":999,"change":940,"percent_change":1358,"volume":898,"transactions":9,"vwap":999},"2025-11-24",-4.34,{"date":1360,"open":636,"high":729,"low":636,"close":729,"change":686,"percent_change":1361,"volume":1362,"transactions":9,"vwap":729},"2025-11-21",1.05,7900,{"date":1364,"open":563,"high":1365,"low":668,"close":1023,"change":480,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1023},"2025-11-20",10.95,1.84,4900,{"date":1369,"open":668,"high":684,"low":709,"close":754,"change":621,"percent_change":217,"volume":788,"transactions":9,"vwap":754},"2025-11-19",{"date":1371,"open":831,"high":810,"low":602,"close":602,"change":207,"percent_change":827,"volume":850,"transactions":9,"vwap":602},"2025-11-18",{"date":1373,"open":815,"high":719,"low":593,"close":593,"change":358,"percent_change":1374,"volume":1218,"transactions":9,"vwap":593},"2025-11-17",-1.05,{"date":1376,"open":1017,"high":815,"low":590,"close":684,"change":1377,"percent_change":981,"volume":735,"transactions":9,"vwap":684},"2025-11-14",-0.17,{"date":1379,"open":804,"high":799,"low":780,"close":719,"change":662,"percent_change":638,"volume":1083,"transactions":9,"vwap":719},"2025-11-13",{"date":1381,"open":1365,"high":455,"low":1314,"close":1314,"change":1207,"percent_change":1382,"volume":761,"transactions":9,"vwap":1314},"2025-11-12",-1.38,{"date":1384,"open":1385,"high":1386,"low":668,"close":1387,"change":613,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-11-11",10.89,11.05,10.86,0.65,8400,{"date":1391,"open":691,"high":753,"low":691,"close":799,"change":564,"percent_change":1392,"volume":1099,"transactions":9,"vwap":799},"2025-11-10",2.96,{"date":1394,"open":620,"high":1385,"low":620,"close":831,"change":152,"percent_change":1395,"volume":1396,"transactions":9,"vwap":831},"2025-11-07",3.46,18000,{"date":1398,"open":572,"high":593,"low":840,"close":955,"change":358,"percent_change":1399,"volume":1026,"transactions":9,"vwap":955},"2025-11-06",-1.07,{"date":1401,"open":593,"high":710,"low":573,"close":709,"change":1087,"percent_change":916,"volume":1402,"transactions":9,"vwap":709},"2025-11-05",38900,{"date":1404,"open":1023,"high":1023,"low":840,"close":611,"change":490,"percent_change":282,"volume":1405,"transactions":9,"vwap":611},"2025-11-04",8300,{"date":1407,"open":636,"high":636,"low":779,"close":872,"change":724,"percent_change":1408,"volume":1041,"transactions":9,"vwap":872},"2025-11-03",-1.2,{"date":1410,"open":645,"high":848,"low":875,"close":678,"change":480,"percent_change":1000,"volume":928,"transactions":9,"vwap":678},"2025-10-31",{"date":1412,"open":679,"high":1098,"low":779,"close":880,"change":854,"percent_change":1413,"volume":1299,"transactions":9,"vwap":880},"2025-10-30",-2.09,{"date":1415,"open":581,"high":652,"low":1098,"close":848,"change":384,"percent_change":849,"volume":1308,"transactions":9,"vwap":848},"2025-10-29",{"date":1417,"open":582,"high":582,"low":582,"close":582,"change":1053,"percent_change":1053,"volume":1053,"transactions":9,"vwap":582},"2025-10-28",{"date":1419,"open":636,"high":705,"low":830,"close":582,"change":773,"percent_change":1420,"volume":1347,"transactions":9,"vwap":582},"2025-10-27",-1.57,{"date":1422,"open":999,"high":572,"low":673,"close":561,"change":613,"percent_change":614,"volume":788,"transactions":9,"vwap":561},"2025-10-24",{"date":1424,"open":610,"high":704,"low":610,"close":571,"change":196,"percent_change":1425,"volume":1153,"transactions":9,"vwap":571},"2025-10-23",-0.78,{"date":1427,"open":848,"high":572,"low":830,"close":572,"change":321,"percent_change":1428,"volume":1429,"transactions":9,"vwap":572},"2025-10-22",1.69,7400,{"date":1431,"open":830,"high":786,"low":830,"close":582,"change":207,"percent_change":1432,"volume":670,"transactions":9,"vwap":582},"2025-10-21",-0.99,{"date":1434,"open":653,"high":955,"low":653,"close":955,"change":1124,"percent_change":1435,"volume":837,"transactions":9,"vwap":955},"2025-10-20",1.6,{"date":1437,"open":1438,"high":835,"low":1438,"close":830,"change":977,"percent_change":376,"volume":1153,"transactions":9,"vwap":830},"2025-10-17",9.75,{"date":1440,"open":696,"high":955,"low":1144,"close":872,"change":1207,"percent_change":1311,"volume":837,"transactions":9,"vwap":872},"2025-10-16",{"date":1442,"open":678,"high":580,"low":1443,"close":574,"change":384,"percent_change":849,"volume":1294,"transactions":9,"vwap":574},"2025-10-15",9.76,{"date":1445,"open":893,"high":704,"low":893,"close":678,"change":564,"percent_change":1446,"volume":942,"transactions":9,"vwap":678},"2025-10-14",3.19,{"date":1448,"open":1044,"high":709,"low":908,"close":908,"change":513,"percent_change":1449,"volume":807,"transactions":9,"vwap":908},"2025-10-13",-0.61,{"date":1451,"open":573,"high":574,"low":1438,"close":853,"change":1184,"percent_change":1452,"volume":1041,"transactions":9,"vwap":853},"2025-10-10",-1.41,{"date":1454,"open":853,"high":1121,"low":886,"close":667,"change":621,"percent_change":217,"volume":726,"transactions":9,"vwap":667},"2025-10-09",{"date":1456,"open":891,"high":667,"low":555,"close":872,"change":564,"percent_change":1457,"volume":982,"transactions":9,"vwap":872},"2025-10-08",3.23,{"date":1459,"open":645,"high":779,"low":1086,"close":771,"change":384,"percent_change":564,"volume":731,"transactions":9,"vwap":771},"2025-10-07",{"date":1461,"open":1438,"high":668,"low":923,"close":886,"change":431,"percent_change":1462,"volume":1463,"transactions":9,"vwap":886},"2025-10-06",-3.33,6400,{"date":1465,"open":653,"high":848,"low":653,"close":821,"change":368,"percent_change":1466,"volume":788,"transactions":9,"vwap":821},"2025-10-03",1.54,{"date":1468,"open":1443,"high":891,"low":1438,"close":1443,"change":863,"percent_change":1469,"volume":761,"transactions":9,"vwap":1443},"2025-10-02",0.21,{"date":1471,"open":821,"high":786,"low":915,"close":915,"change":867,"percent_change":654,"volume":962,"transactions":9,"vwap":915},"2025-10-01",{"date":1473,"open":1121,"high":1121,"low":891,"close":891,"change":358,"percent_change":1474,"volume":1475,"transactions":9,"vwap":891},"2025-09-30",-1.11,600,{"date":1477,"open":711,"high":729,"low":627,"close":627,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":627},"2025-09-29",-0.42,-4.07,3100,{"date":1482,"open":709,"high":754,"low":636,"close":754,"change":603,"percent_change":604,"volume":664,"transactions":9,"vwap":754},"2025-09-26",{"date":1484,"open":718,"high":718,"low":678,"close":561,"change":603,"percent_change":60,"volume":1485,"transactions":9,"vwap":561},"2025-09-25",800,{"date":1487,"open":1017,"high":1160,"low":573,"close":574,"change":583,"percent_change":1488,"volume":1489,"transactions":9,"vwap":574},"2025-09-24",-3.54,12400,{"date":1491,"open":1023,"high":1008,"low":819,"close":798,"change":992,"percent_change":538,"volume":699,"transactions":9,"vwap":798},"2025-09-23",{"date":1493,"open":841,"high":758,"low":841,"close":758,"change":490,"percent_change":1494,"volume":1347,"transactions":9,"vwap":758},"2025-09-22",1.75,{"date":1496,"open":718,"high":719,"low":704,"close":590,"change":20,"percent_change":767,"volume":1497,"transactions":9,"vwap":590},"2025-09-19",21800,{"date":1499,"open":697,"high":1008,"low":709,"close":709,"change":1207,"percent_change":1208,"volume":1500,"transactions":9,"vwap":709},"2025-09-18",4800,{"date":1502,"open":1121,"high":966,"low":573,"close":1156,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1156},"2025-09-17",0.46,4.63,7000,{"date":1507,"open":1052,"high":667,"low":620,"close":667,"change":1053,"percent_change":1053,"volume":1218,"transactions":9,"vwap":667},"2025-09-16",{"date":1509,"open":673,"high":960,"low":685,"close":667,"change":992,"percent_change":993,"volume":664,"transactions":9,"vwap":667},"2025-09-15",{"date":1511,"open":880,"high":1022,"low":880,"close":637,"change":226,"percent_change":1128,"volume":749,"transactions":9,"vwap":637},"2025-09-12",{"date":1513,"open":1144,"high":826,"low":1144,"close":612,"change":1503,"percent_change":1514,"volume":1114,"transactions":9,"vwap":612},"2025-09-11",4.73,{"date":1516,"open":620,"high":840,"low":879,"close":628,"change":439,"percent_change":1517,"volume":1118,"transactions":9,"vwap":628},"2025-09-10",-1.32,{"date":1519,"open":573,"high":702,"low":880,"close":880,"change":654,"percent_change":1520,"volume":1254,"transactions":9,"vwap":880},"2025-09-09",-4,{"date":1522,"open":880,"high":966,"low":880,"close":668,"change":800,"percent_change":859,"volume":693,"transactions":9,"vwap":668},"2025-09-08",{"date":1524,"open":645,"high":1386,"low":645,"close":600,"change":773,"percent_change":1525,"volume":1500,"transactions":9,"vwap":600},"2025-09-05",-1.52,{"date":1527,"open":1161,"high":1161,"low":758,"close":684,"change":662,"percent_change":638,"volume":1463,"transactions":9,"vwap":684},"2025-09-04",{"date":1529,"open":1109,"high":966,"low":819,"close":966,"change":613,"percent_change":507,"volume":994,"transactions":9,"vwap":966},"2025-09-03",{"date":1531,"open":798,"high":966,"low":563,"close":1151,"change":724,"percent_change":725,"volume":1037,"transactions":9,"vwap":1151},"2025-09-02",{"date":1533,"open":1161,"high":1534,"low":1161,"close":1008,"change":20,"percent_change":147,"volume":664,"transactions":9,"vwap":1008},"2025-08-29",11.12,{"date":1536,"open":1269,"high":1269,"low":1161,"close":1161,"change":1537,"percent_change":1538,"volume":1029,"transactions":9,"vwap":1161},"2025-08-28",-0.36,-3.3,{"date":1540,"open":1287,"high":1541,"low":738,"close":738,"change":863,"percent_change":490,"volume":1542,"transactions":9,"vwap":738},"2025-08-27",11.37,3200,{"date":1544,"open":797,"high":1545,"low":797,"close":1385,"change":112,"percent_change":800,"volume":735,"transactions":9,"vwap":1385},"2025-08-26",11.21,{"date":1547,"open":1545,"high":1545,"low":1297,"close":1297,"change":1298,"percent_change":1548,"volume":1475,"transactions":9,"vwap":1297},"2025-08-25",-4.89,{"date":1550,"open":753,"high":1551,"low":805,"close":1552,"change":1201,"percent_change":1553,"volume":837,"transactions":9,"vwap":1552},"2025-08-22",11.52,11.46,4.28,{"date":1555,"open":591,"high":1556,"low":780,"close":1556,"change":747,"percent_change":1557,"volume":1041,"transactions":9,"vwap":1556},"2025-08-21",10.99,5.17,{"date":1559,"open":611,"high":697,"low":611,"close":697,"change":1124,"percent_change":1560,"volume":1561,"transactions":9,"vwap":697},"2025-08-20",1.55,500,{"date":1563,"open":908,"high":705,"low":628,"close":705,"change":646,"percent_change":255,"volume":699,"transactions":9,"vwap":705},"2025-08-19",{"date":1565,"open":637,"high":637,"low":1052,"close":1052,"change":538,"percent_change":1566,"volume":1485,"transactions":9,"vwap":1052},"2025-08-18",-1.9,{"date":1568,"open":667,"high":581,"low":1443,"close":581,"change":538,"percent_change":1569,"volume":681,"transactions":9,"vwap":581},"2025-08-15",-1.86,{"date":1571,"open":819,"high":819,"low":636,"close":561,"change":513,"percent_change":312,"volume":1037,"transactions":9,"vwap":561},"2025-08-14",{"date":1573,"open":872,"high":711,"low":872,"close":718,"change":1074,"percent_change":1574,"volume":837,"transactions":9,"vwap":718},"2025-08-13",7.89,{"date":1576,"open":1577,"high":820,"low":901,"close":820,"change":1024,"percent_change":1578,"volume":994,"transactions":9,"vwap":820},"2025-08-12",9.34,2.81,{"date":1580,"open":1581,"high":901,"low":1581,"close":901,"change":881,"percent_change":1582,"volume":994,"transactions":9,"vwap":901},"2025-08-11",8.84,4.17,{"date":1584,"open":922,"high":1585,"low":176,"close":1586,"change":20,"percent_change":1587,"volume":681,"transactions":9,"vwap":1586},"2025-08-08",9.15,8.87,0.45,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1537,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-08-07",9.08,8.83,-3.92,10100,{"date":1595,"open":1596,"high":892,"low":1596,"close":1597,"change":863,"percent_change":447,"volume":994,"transactions":9,"vwap":1597},"2025-08-06",9.17,9.19,{"date":1599,"open":923,"high":765,"low":1600,"close":1596,"change":867,"percent_change":951,"volume":917,"transactions":9,"vwap":1596},"2025-08-05",8.93,{"date":1602,"open":1086,"high":685,"low":1603,"close":1603,"change":358,"percent_change":1604,"volume":1056,"transactions":9,"vwap":1603},"2025-08-04",9.21,-1.18,{"date":1606,"open":1603,"high":1607,"low":1590,"close":1607,"change":686,"percent_change":60,"volume":794,"transactions":9,"vwap":1607},"2025-08-01",9.32,{"date":1609,"open":1610,"high":1610,"low":1603,"close":1603,"change":583,"percent_change":1611,"volume":693,"transactions":9,"vwap":1603},"2025-07-31",9.44,-3.86,{"date":1613,"open":627,"high":627,"low":886,"close":886,"change":1614,"percent_change":1331,"volume":1485,"transactions":9,"vwap":886},"2025-07-30",-0.24,{"date":1616,"open":1052,"high":848,"low":1052,"close":653,"change":1036,"percent_change":1617,"volume":994,"transactions":9,"vwap":653},"2025-07-29",-2.96,{"date":1619,"open":571,"high":718,"low":571,"close":571,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":571},"2025-07-28",-0.38,-3.62,1500,{"date":1624,"open":561,"high":1023,"low":561,"close":1023,"change":849,"percent_change":1625,"volume":1485,"transactions":9,"vwap":1023},"2025-07-25",2.94,{"date":1627,"open":661,"high":1023,"low":572,"close":572,"change":1298,"percent_change":1628,"volume":1065,"transactions":9,"vwap":572},"2025-07-24",-5.2,{"date":1630,"open":591,"high":717,"low":668,"close":717,"change":1024,"percent_change":1631,"volume":1622,"transactions":9,"vwap":717},"2025-07-23",2.48,{"date":1633,"open":572,"high":1236,"low":572,"close":1023,"change":767,"percent_change":1634,"volume":1026,"transactions":9,"vwap":1023},"2025-07-22",3.86,{"date":1636,"open":668,"high":1200,"low":610,"close":610,"change":1230,"percent_change":1637,"volume":726,"transactions":9,"vwap":610},"2025-07-21",-2.41,{"date":1639,"open":819,"high":819,"low":590,"close":819,"change":439,"percent_change":1640,"volume":1475,"transactions":9,"vwap":819},"2025-07-18",-1.24,{"date":1642,"open":710,"high":1643,"low":723,"close":723,"change":122,"percent_change":1644,"volume":807,"transactions":9,"vwap":723},"2025-07-17",10.96,2.44,{"date":1646,"open":574,"high":723,"low":667,"close":709,"change":122,"percent_change":1647,"volume":670,"transactions":9,"vwap":709},"2025-07-16",2.5,{"date":1649,"open":602,"high":684,"low":835,"close":835,"change":1036,"percent_change":1650,"volume":726,"transactions":9,"vwap":835},"2025-07-15",-2.92,{"date":1652,"open":815,"high":738,"low":1098,"close":705,"change":207,"percent_change":827,"volume":664,"transactions":9,"vwap":705},"2025-07-14",{"date":1654,"open":819,"high":719,"low":600,"close":1156,"change":940,"percent_change":1655,"volume":962,"transactions":9,"vwap":1156},"2025-07-11",-4.24,{"date":1657,"open":678,"high":746,"low":678,"close":746,"change":21,"percent_change":1658,"volume":973,"transactions":9,"vwap":746},"2025-07-10",3.14,{"date":1660,"open":729,"high":1198,"low":704,"close":591,"change":621,"percent_change":217,"volume":664,"transactions":9,"vwap":591},"2025-07-09",{"date":1662,"open":1008,"high":1243,"low":1151,"close":684,"change":613,"percent_change":507,"volume":1118,"transactions":9,"vwap":684},"2025-07-08",{"date":1664,"open":754,"high":320,"low":754,"close":798,"change":420,"percent_change":1665,"volume":1332,"transactions":9,"vwap":798},"2025-07-07",1.26,{"date":1667,"open":1200,"high":1200,"low":754,"close":754,"change":538,"percent_change":1668,"volume":994,"transactions":9,"vwap":754},"2025-07-03",-1.81,{"date":1670,"open":710,"high":710,"low":571,"close":1023,"change":20,"percent_change":147,"volume":720,"transactions":9,"vwap":1023},"2025-07-02",{"date":1672,"open":966,"high":766,"low":667,"close":758,"change":621,"percent_change":217,"volume":670,"transactions":9,"vwap":758},"2025-07-01",{"date":1674,"open":591,"high":591,"low":574,"close":697,"change":1024,"percent_change":1025,"volume":788,"transactions":9,"vwap":697},"2025-06-30",{"date":1676,"open":830,"high":668,"low":908,"close":561,"change":447,"percent_change":1677,"volume":699,"transactions":9,"vwap":561},"2025-06-27",2.21,{"date":1679,"open":819,"high":819,"low":872,"close":830,"change":226,"percent_change":680,"volume":720,"transactions":9,"vwap":830},"2025-06-26",{"date":1681,"open":752,"high":752,"low":999,"close":572,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":572},"2025-06-25",-0.53,-4.94,9600,{"date":1686,"open":804,"high":804,"low":758,"close":1687,"change":674,"percent_change":218,"volume":1688,"transactions":9,"vwap":1687},"2025-06-24",10.73,10000,{"date":1690,"open":955,"high":766,"low":835,"close":766,"change":127,"percent_change":1691,"volume":1692,"transactions":9,"vwap":766},"2025-06-23",3.91,25400,{"date":1694,"open":571,"high":593,"low":1438,"close":709,"change":1004,"percent_change":1695,"volume":1696,"transactions":9,"vwap":709},"2025-06-20",1.99,12000,{"date":1698,"open":847,"high":678,"low":902,"close":678,"change":564,"percent_change":1446,"volume":1684,"transactions":9,"vwap":678},"2025-06-18",{"date":1700,"open":1603,"high":908,"low":1596,"close":908,"change":1354,"percent_change":1701,"volume":1702,"transactions":9,"vwap":908},"2025-06-17",4.74,13800,{"date":1704,"open":1705,"high":886,"low":1706,"close":1707,"change":358,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-06-16",9.33,9.16,9.29,-1.17,17400,{"date":1711,"open":779,"high":1144,"low":1712,"close":1086,"change":1298,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1086},"2025-06-13",9.28,-5.62,13200,{"date":1716,"open":820,"high":696,"low":820,"close":1121,"change":1207,"percent_change":1717,"volume":1238,"transactions":9,"vwap":1121},"2025-06-12",-1.48,{"date":1719,"open":820,"high":754,"low":820,"close":610,"change":1053,"percent_change":1053,"volume":1026,"transactions":9,"vwap":610},"2025-06-11",{"date":1721,"open":1443,"high":831,"low":1443,"close":610,"change":142,"percent_change":1722,"volume":1723,"transactions":9,"vwap":610},"2025-06-10",3.27,6500,{"date":1725,"open":780,"high":1023,"low":853,"close":853,"change":1726,"percent_change":1727,"volume":1322,"transactions":9,"vwap":853},"2025-06-09",-0.73,-6.94,{"date":1729,"open":1022,"high":1198,"low":572,"close":591,"change":376,"percent_change":1730,"volume":1347,"transactions":9,"vwap":591},"2025-06-06",4.99,{"date":1732,"open":653,"high":572,"low":908,"close":636,"change":480,"percent_change":1000,"volume":788,"transactions":9,"vwap":636},"2025-06-05",{"date":1734,"open":1144,"high":668,"low":1144,"close":1144,"change":1095,"percent_change":1735,"volume":699,"transactions":9,"vwap":1144},"2025-06-04",-0.51,{"date":1737,"open":758,"high":758,"low":880,"close":685,"change":1738,"percent_change":1739,"volume":1308,"transactions":9,"vwap":685},"2025-06-03",-0.49,-4.73,{"date":1741,"open":1687,"high":1687,"low":891,"close":711,"change":340,"percent_change":1557,"volume":174,"transactions":9,"vwap":711},"2025-06-02",{"date":1743,"open":574,"high":574,"low":853,"close":842,"change":993,"percent_change":1744,"volume":994,"transactions":9,"vwap":842},"2025-05-30",-1.99,{"date":1746,"open":1144,"high":848,"low":1052,"close":848,"change":662,"percent_change":1036,"volume":1475,"transactions":9,"vwap":848},"2025-05-29",{"date":1748,"open":1052,"high":673,"low":1052,"close":673,"change":849,"percent_change":1749,"volume":1622,"transactions":9,"vwap":673},"2025-05-28",3.06,{"date":1751,"open":830,"high":830,"low":921,"close":853,"change":993,"percent_change":1752,"volume":1463,"transactions":9,"vwap":853},"2025-05-27",-2,{"date":1754,"open":653,"high":835,"low":1438,"close":835,"change":311,"percent_change":1755,"volume":917,"transactions":9,"vwap":835},"2025-05-23",-0.7,{"date":1757,"open":645,"high":786,"low":645,"close":848,"change":1230,"percent_change":1758,"volume":1759,"transactions":9,"vwap":848},"2025-05-22",-2.42,10400,{"date":1761,"open":571,"high":804,"low":571,"close":754,"change":1762,"percent_change":1763,"volume":775,"transactions":9,"vwap":754},"2025-05-21",-0.44,-4.09,{"date":1765,"open":799,"high":1766,"low":1305,"close":1305,"change":1207,"percent_change":1382,"volume":1299,"transactions":9,"vwap":1305},"2025-05-20",11.07,{"date":1768,"open":1305,"high":455,"low":1305,"close":1297,"change":863,"percent_change":490,"volume":850,"transactions":9,"vwap":1297},"2025-05-19",{"date":1770,"open":949,"high":1545,"low":810,"close":797,"change":368,"percent_change":1771,"volume":1772,"transactions":9,"vwap":797},"2025-05-16",1.4,13700,{"date":1774,"open":804,"high":1775,"low":1687,"close":1687,"change":724,"percent_change":1474,"volume":1776,"transactions":9,"vwap":1687},"2025-05-15",11.06,33700,{"date":1778,"open":636,"high":1643,"low":636,"close":746,"change":1779,"percent_change":1025,"volume":1299,"transactions":9,"vwap":746},"2025-05-14",0.27,{"date":1781,"open":1236,"high":1297,"low":1017,"close":1200,"change":1207,"percent_change":1782,"volume":982,"transactions":9,"vwap":1200},"2025-05-13",-1.4,{"date":1784,"open":697,"high":1643,"low":798,"close":1687,"change":254,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1687},"2025-05-12",5.71,38600,{"date":1788,"open":705,"high":819,"low":678,"close":999,"change":1230,"percent_change":1789,"volume":1790,"transactions":9,"vwap":999},"2025-05-09",-2.4,6100,{"date":1792,"open":780,"high":966,"low":853,"close":593,"change":217,"percent_change":594,"volume":1793,"transactions":9,"vwap":593},"2025-05-08",9900,{"date":1795,"open":718,"high":758,"low":999,"close":602,"change":107,"percent_change":1796,"volume":1041,"transactions":9,"vwap":602},"2025-05-07",0.59,{"date":1798,"open":601,"high":1278,"low":678,"close":709,"change":1537,"percent_change":1799,"volume":1800,"transactions":9,"vwap":709},"2025-05-06",-3.4,12900,{"date":1802,"open":684,"high":1305,"low":697,"close":710,"change":992,"percent_change":538,"volume":1056,"transactions":9,"vwap":710},"2025-05-05",{"date":1804,"open":1314,"high":1174,"low":1017,"close":791,"change":1087,"percent_change":82,"volume":1118,"transactions":9,"vwap":791},"2025-05-02",{"date":1806,"open":810,"high":1297,"low":831,"close":831,"change":993,"percent_change":1807,"volume":1347,"transactions":9,"vwap":831},"2025-05-01",-1.87,{"date":1809,"open":798,"high":1810,"low":703,"close":719,"change":490,"percent_change":1811,"volume":1812,"transactions":9,"vwap":719},"2025-04-30",11.02,1.71,5100,{"date":1814,"open":1109,"high":810,"low":754,"close":1023,"change":122,"percent_change":1644,"volume":1815,"transactions":9,"vwap":1023},"2025-04-29",9800,{"date":1817,"open":601,"high":601,"low":718,"close":718,"change":638,"percent_change":1818,"volume":1056,"transactions":9,"vwap":718},"2025-04-28",-2.66,{"date":1820,"open":684,"high":1109,"low":611,"close":1109,"change":603,"percent_change":1821,"volume":174,"transactions":9,"vwap":1109},"2025-04-25",1.15,{"date":1823,"open":798,"high":798,"low":572,"close":780,"change":613,"percent_change":1824,"volume":794,"transactions":9,"vwap":780},"2025-04-24",0.68,{"date":1826,"open":1109,"high":966,"low":652,"close":826,"change":420,"percent_change":961,"volume":1257,"transactions":9,"vwap":826},"2025-04-23",{"date":180,"open":1305,"high":1305,"low":652,"close":841,"change":1828,"percent_change":1829,"volume":1153,"transactions":9,"vwap":841},-0.54,-5.02]