[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMRC":3,"homepage-market-summary":29,"stock-historical-DMRC":171},{"ticker":4,"date":5,"profile":6,"quote":13},"DMRC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Digimarc Corporation Common Stock","Nasdaq",null,"Common Stock","Digimarc Corp is a product digitization company delivering business value across industries through identities and cloud-based solutions. Its solutions are Anti-counterfeiting, Internal Compliance, Leak Detection, Piracy Prevention, Product Swap Prevention, Provenance & Authenticity (C2PA), Recycling, and Royalty Monitoring. The group offers services to various industries such as Consumer Packaged Goods, Government, Media, Pharmaceutical, and Retail.","110",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.76,6,6.97,5.74,5.82,0.94,16.15,473465.09235,5946,6.4931,88,4.07,91799.0024696966,3.2,6747,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},17.47,198089,72302369.663043,-39.75,"2025-04-21",[182,183,193,203,213,221,232,243,253,262,272,283,291,300,308,317,325,334,343,353,361,372,382,392,403,412,421,430,439,450,459,470,480,490,500,511,521,530,539,548,558,567,577,586,595,603,612,621,629,638,647,656,664,673,678,685,691,696,704,713,720,728,736,743,752,759,768,774,781,788,795,804,812,820,829,838,845,853,861,870,879,888,897,903,912,920,927,933,942,950,958,966,973,982,990,999,1005,1014,1022,1031,1038,1046,1054,1059,1067,1072,1079,1085,1088,1094,1099,1106,1112,1121,1129,1132,1138,1143,1149,1154,1161,1167,1173,1177,1182,1187,1192,1198,1203,1209,1217,1225,1232,1239,1244,1248,1254,1259,1264,1270,1274,1280,1285,1290,1295,1302,1307,1312,1318,1324,1330,1335,1342,1348,1353,1358,1364,1369,1374,1379,1383,1387,1392,1397,1402,1406,1411,1416,1421,1425,1430,1435,1439,1443,1448,1453,1457,1463,1467,1471,1474,1480,1485,1488,1494,1500,1503,1507,1513,1518,1524,1529,1533,1536,1542,1549,1554,1560,1564,1570,1577,1585,1590,1596,1603,1610,1618,1625,1632,1636,1642,1648,1653,1657,1662,1666,1671,1677,1681,1687,1693,1697,1702,1706,1710,1714,1719,1727,1733,1741,1747,1755,1761,1770,1776,1782,1787,1792,1798,1802,1807,1813,1818,1823,1829,1834,1838,1843,1848,1855,1860,1866,1871,1877,1882,1886,1890,1894,1901,1908,1914,1919,1926,1930,1934,1939,1944,1948,1953,1959,1963,1967,1971,1976,1981,1986,1991,1998,2003,2006,2011,2017,2022,2026,2032,2039,2047,2053,2061,2068,2074,2079,2086,2092,2099,2106,2112,2120,2126,2132,2138,2146,2152,2158,2164,2169,2175,2182,2189,2195,2200,2207,2212,2216,2223,2228,2232,2237,2243,2250,2254,2260,2266,2272,2277,2284,2289,2295,2302,2308,2311,2316,2323,2329,2335,2340,2346,2349,2353,2358,2362,2367,2370,2374,2377,2382,2387,2391,2395,2399,2404,2408,2415,2418,2425,2430,2435,2439,2443,2446,2449,2454,2459,2464,2469],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",4.775,5.95,4.35,0.85,17.1,412482.502047,5840,5.4716,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",4.87,5.03,4.97,0.07,1.43,93646.7481,2152,4.9438,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":94,"volume":210,"transactions":211,"vwap":212},"2026-09-28",4.88,5.105,4.75,4.9,-0.01,126136.239898,1897,4.8899,{"date":214,"open":208,"high":215,"low":205,"close":216,"change":115,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",5.225,4.91,-0.61,174013.835191,2201,4.9979,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",4.86,5.055,4.73,4.94,0.01,0.2,149267.225349,2844,4.8851,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",5.09,5.2,4.83,4.93,-0.18,-3.52,126088.435914,2212,4.9342,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",5.11,5.295,5.07,0.02,0.39,177800.748858,2196,5.1496,{"date":254,"open":255,"high":256,"low":216,"close":234,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",5.06,5.24,0.09,1.8,180291.02525,3585,5.0977,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":120,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",5.3,5.31,4.8,5,-6.19,280139.890009,2203,4.982,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",4.99,5.48,4.9158,5.33,0.4,8.11,167071.1517,3112,5.2307,{"date":284,"open":196,"high":285,"low":223,"close":237,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",5.18,-0.11,-2.18,129546.461887,2117,5.0091,{"date":292,"open":293,"high":294,"low":207,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",4.98,5.1499,5.04,0,188445.572601,2403,4.9539,{"date":301,"open":293,"high":302,"low":303,"close":295,"change":52,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",5.21,4.953,0.8,108347.040736,2355,5.0545,{"date":309,"open":310,"high":311,"low":312,"close":267,"change":165,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",5.01,5.23,4.96,0.6,133123.407033,2671,5.0698,{"date":318,"open":267,"high":319,"low":223,"close":197,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",5.235,-0.14,-2.74,234214.811351,2526,4.9752,{"date":326,"open":311,"high":327,"low":328,"close":245,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",5.45,5.08,-0.17,-3.22,253310.081427,4974,5.2387,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":115,"percent_change":139,"volume":340,"transactions":341,"vwap":342},"2026-09-08",5.39,5.52,5.12,5.28,177438.147712,3640,5.2932,{"date":344,"open":345,"high":346,"low":347,"close":265,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",5.46,5.47,5.1401,-0.16,-2.93,75768.054237,1704,5.2846,{"date":354,"open":337,"high":355,"low":356,"close":346,"change":52,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",5.7705,5.44,0.74,113034.1517,1647,5.5233,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",5.5,5.6,5.26,5.43,-0.12,-2.16,105826.761729,2242,5.4351,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",5.96,5.54,5.55,-0.43,-7.19,117311.054843,1913,5.6555,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":115,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",6.03,6.44,5.89,5.98,-0.5,88575.1517,2156,6.0094,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",6.24,6.365,5.97,6.01,-0.23,-3.69,101438.71244,1841,6.1173,{"date":404,"open":405,"high":406,"low":405,"close":394,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",5.92,6.6533,0.32,5.41,104452.825894,1935,6.2846,{"date":413,"open":414,"high":415,"low":416,"close":405,"change":105,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",5.68,6.05,5.655,1.89,178451.1601,2581,5.8827,{"date":422,"open":397,"high":423,"low":424,"close":425,"change":94,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",6.0978,5.61,5.81,-3.33,130320.835158,2603,5.8038,{"date":431,"open":432,"high":433,"low":434,"close":397,"change":320,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",6.12,6.5363,5.8878,-2.28,91833.601124,2800,6.0876,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",6.62,6.68,6.02,6.15,-0.47,-7.1,103188.629007,2311,6.2131,{"date":451,"open":452,"high":452,"low":453,"close":441,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",6.98,6.545,-0.44,-6.23,88021.9447,2500,6.741,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",7.05,7.33,6.71,7.06,0.06,0.86,135403.321178,2814,7.004,{"date":471,"open":442,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",7.2,6.2385,7,0.22,3.24,140951.392,2352,6.7823,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",7.53,6.67,6.78,-0.75,-9.96,212041.000592,3778,6.9647,{"date":491,"open":492,"high":493,"low":494,"close":482,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",6.3,7.63,6.2001,0.49,6.96,189450.739571,5439,7.0531,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",7.49,7.8903,6.72,7.04,-0.42,-5.63,207622.159901,3129,7.1408,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":398,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",7.86,8,7.4,7.46,-2.99,85813.70163,1730,7.612,{"date":522,"open":482,"high":523,"low":524,"close":525,"change":156,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",8.1,7.3526,7.69,2.4,64125.975768,1850,7.6653,{"date":531,"open":514,"high":532,"low":533,"close":534,"change":454,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",8.02,7.35,7.51,-5.53,80950.042486,1621,7.5511,{"date":540,"open":513,"high":541,"low":542,"close":543,"change":407,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",8.16,7.8283,7.95,4.19,58990.604926,1630,7.956,{"date":549,"open":550,"high":551,"low":552,"close":493,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",7.5,7.81,7.29,0.16,2.14,101467.165557,1587,7.5779,{"date":559,"open":560,"high":561,"low":452,"close":562,"change":465,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",7.32,7.54,7.47,0.81,100369.630361,2103,7.3669,{"date":568,"open":552,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",7.6,7.2267,7.41,0.21,2.92,110916.101603,1958,7.4124,{"date":578,"open":579,"high":580,"low":579,"close":472,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",6.58,7.445,0.64,9.76,93022.565508,2779,7.1719,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":52,"percent_change":144,"volume":592,"transactions":593,"vwap":594},"2026-07-31",6.52,6.9489,6.36,6.56,72960.818653,2093,6.5573,{"date":596,"open":597,"high":441,"low":597,"close":588,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",6.34,0.15,2.35,96140.074538,1488,6.5241,{"date":604,"open":591,"high":605,"low":606,"close":607,"change":367,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",6.9,6.23,6.37,-1.85,122537.3032,2034,6.4575,{"date":613,"open":614,"high":615,"low":415,"close":616,"change":249,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",6.1,6.6937,6.49,6.39,113733.062598,2055,6.4207,{"date":622,"open":374,"high":623,"low":624,"close":614,"change":598,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",6.38,5.9091,2.52,96072.133706,2219,6.1154,{"date":630,"open":631,"high":632,"low":633,"close":186,"change":465,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",5.91,6.11,5.6001,1.02,125014.390205,2330,5.9219,{"date":639,"open":374,"high":640,"low":641,"close":386,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",6.2409,5.8001,-0.28,-4.54,151648.84677,2345,6.0135,{"date":648,"open":607,"high":649,"low":650,"close":651,"change":120,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",6.47,5.85,6.17,-5.08,189485.2003,3096,6.1785,{"date":657,"open":658,"high":579,"low":374,"close":659,"change":170,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",6.13,6.5,6.91,173090.321148,2772,6.289,{"date":665,"open":387,"high":666,"low":667,"close":668,"change":257,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",6.28,5.7,6.08,1.5,129611.810799,3158,5.9887,{"date":674,"open":386,"high":597,"low":386,"close":675,"change":286,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-17",5.99,-1.8,128500,{"date":679,"open":680,"high":681,"low":682,"close":614,"change":445,"percent_change":683,"volume":684,"transactions":9,"vwap":614},"2026-07-16",6.59,6.74,5.9,-7.15,176600,{"date":686,"open":463,"high":687,"low":649,"close":688,"change":320,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-15",7.1,6.57,-2.09,138000,{"date":692,"open":660,"high":693,"low":483,"close":463,"change":238,"percent_change":694,"volume":695,"transactions":9,"vwap":463},"2026-07-14",7.12,-2.61,113500,{"date":697,"open":698,"high":699,"low":579,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-13",6.6,7.42,6.89,0.23,3.45,195800,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",7.07,7.25,6.55,6.66,-0.21,-3.06,134200,{"date":714,"open":706,"high":715,"low":716,"close":717,"change":710,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-09",7.22,6.82,6.87,-2.97,187900,{"date":721,"open":722,"high":723,"low":698,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",6.61,7.37,7.08,0.46,6.95,274400,{"date":729,"open":730,"high":731,"low":732,"close":441,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":441},"2026-07-07",7.62,7.89,6.41,-1.03,-13.46,254000,{"date":737,"open":738,"high":739,"low":482,"close":740,"change":238,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-06",7.97,8.19,7.65,-2.3,118400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",8.2,8.82,7.8,7.83,-0.48,-5.78,158500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":257,"percent_change":79,"volume":758,"transactions":9,"vwap":757},"2026-07-01",8.26,9.2,8.25,8.31,138400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",7.76,8.36,7.66,8.22,0.34,4.31,144300,{"date":769,"open":747,"high":762,"low":770,"close":771,"change":228,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-29",7.59,7.88,2.6,185200,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":588,"volume":780,"transactions":9,"vwap":777},"2026-06-26",7.15,7.68,7.09,0.47,385200,{"date":782,"open":777,"high":783,"low":464,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",7.74,7.21,-0.32,-4.25,244900,{"date":789,"open":790,"high":791,"low":571,"close":482,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":482},"2026-06-24",8.38,8.48,-0.74,-8.95,287900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",8.4,8.83,8.15,8.27,-0.37,-4.28,193400,{"date":805,"open":755,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",9.37,8.53,8.64,-0.94,-9.81,197700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":465,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",9.62,9.8,9.27,9.58,0.63,304600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",10.54,10.85,9.46,9.52,-0.97,-9.25,242900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",11.44,11.46,10.45,10.49,-0.84,-7.41,307000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":248,"percent_change":156,"volume":844,"transactions":9,"vwap":843},"2026-06-15",11.63,12.04,11.18,11.33,313100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":52,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-12",11.38,11.77,11.19,11.31,0.35,129100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":320,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-11",11.11,11.59,10.91,11.27,-1.23,147800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",11.32,12.08,11.25,11.41,-0.26,-2.23,243600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",13.1,13.51,11.42,11.67,-1.67,-12.52,273200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",13.47,14.35,13.03,13.34,-0.29,-2.13,238800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",13.96,13.98,12.73,13.63,-0.8,-5.54,293500,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":115,"percent_change":710,"volume":902,"transactions":9,"vwap":901},"2026-06-04",14.14,15.66,14.43,252700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",15.48,15.54,14.23,14.46,-1.01,-6.53,347600,{"date":913,"open":914,"high":176,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",16.28,15.28,15.47,-0.96,-5.84,338300,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":848,"volume":926,"transactions":9,"vwap":924},"2026-06-01",14.69,16.74,16.43,1.73,343000,{"date":928,"open":36,"high":929,"low":930,"close":931,"change":785,"percent_change":886,"volume":932,"transactions":9,"vwap":931},"2026-05-29",15.13,13.81,14.7,389500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",13.69,15.24,13.57,15.02,1.59,11.84,346800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":187,"volume":949,"transactions":9,"vwap":947},"2026-05-27",12.85,13.6,12.55,13.43,0.56,245000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":86,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-26",13.78,14.74,12.51,12.87,-5.92,294300,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",13.5,14.76,13.68,0.17,1.26,443400,{"date":967,"open":968,"high":969,"low":968,"close":873,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":873},"2026-05-21",11.92,13.62,1.46,12.12,448000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",9.79,12.1,9.45,12.05,2.51,26.31,405300,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-05-19",9.21,9.54,8.95,0.28,3.02,101400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",9.75,10.01,9.25,9.26,-0.54,-5.51,221600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":815,"change":115,"percent_change":1004,"volume":787,"transactions":9,"vwap":815},"2026-05-15",9.6,11.03,9.53,-0.31,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-14",10.43,11,9.66,9.83,-0.73,-6.91,278100,{"date":1015,"open":1016,"high":1017,"low":771,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",9,10.89,10.56,1.65,18.52,461800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",9.01,9.07,8.42,8.91,-0.04,-0.45,229400,{"date":1032,"open":1033,"high":825,"low":1034,"close":986,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":986},"2026-05-11",9.35,8.87,-0.41,-4.38,168900,{"date":1039,"open":1040,"high":1041,"low":797,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",8.71,9.73,9.36,0.78,9.09,370200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":278,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-07",8.18,8.67,8.06,8.58,4.89,168700,{"date":1055,"open":532,"high":1056,"low":1057,"close":1048,"change":228,"percent_change":979,"volume":1058,"transactions":9,"vwap":1048},"2026-05-06",8.28,7.52,169300,{"date":1060,"open":799,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",8.37,7.94,7.98,-0.22,-2.68,134400,{"date":1068,"open":747,"high":790,"low":747,"close":745,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":745},"2026-05-04",0.48,6.22,127900,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":249,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",7.45,7.78,7.72,5.32,168500,{"date":1080,"open":778,"high":1081,"low":1082,"close":462,"change":228,"percent_change":1083,"volume":1084,"transactions":9,"vwap":462},"2026-04-30",7.39,6.88,2.81,105500,{"date":1086,"open":452,"high":776,"low":14,"close":1087,"change":465,"percent_change":188,"volume":712,"transactions":9,"vwap":1087},"2026-04-29",7.13,{"date":1089,"open":778,"high":784,"low":1090,"close":706,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":706},"2026-04-28",6.75,-0.08,-1.12,71700,{"date":1095,"open":1096,"high":770,"low":693,"close":776,"change":320,"percent_change":1097,"volume":1098,"transactions":9,"vwap":776},"2026-04-27",7.24,-1.92,96400,{"date":1100,"open":1101,"high":1102,"low":709,"close":552,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":552},"2026-04-24",7.01,7.31,0.33,4.74,117100,{"date":1107,"open":571,"high":571,"low":1108,"close":496,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":496},"2026-04-23",6.53,-0.62,-8.18,229900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-22",7.84,8.08,7.56,7.58,-0.13,-1.69,285800,{"date":1122,"open":761,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-21",8.24,7.61,7.71,-0.05,-0.64,348900,{"date":1130,"open":1096,"high":1075,"low":693,"close":761,"change":313,"percent_change":790,"volume":1131,"transactions":9,"vwap":761},"2026-04-20",169600,{"date":1133,"open":700,"high":707,"low":1134,"close":1135,"change":1136,"percent_change":327,"volume":1137,"transactions":9,"vwap":1135},"2026-04-17",6.64,7.16,0.37,157200,{"date":1139,"open":681,"high":605,"low":588,"close":1140,"change":228,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-16",6.79,3.03,116600,{"date":1144,"open":385,"high":1145,"low":1146,"close":680,"change":37,"percent_change":1147,"volume":1148,"transactions":9,"vwap":680},"2026-04-15",6.65,6.35,2.97,257700,{"date":1150,"open":1151,"high":441,"low":492,"close":1152,"change":248,"percent_change":45,"volume":1153,"transactions":9,"vwap":1152},"2026-04-14",6.43,6.4,159300,{"date":1155,"open":1156,"high":617,"low":1157,"close":623,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":623},"2026-04-13",5.65,5.57,0.73,12.92,146900,{"date":1162,"open":1163,"high":1164,"low":376,"close":1156,"change":1109,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-04-10",6.25,6.45,-9.89,250600,{"date":1168,"open":1169,"high":1170,"low":386,"close":1171,"change":227,"percent_change":553,"volume":1172,"transactions":9,"vwap":1171},"2026-04-09",6.18,6.29,6.27,222600,{"date":1174,"open":1152,"high":708,"low":1169,"close":1175,"change":71,"percent_change":563,"volume":1176,"transactions":9,"vwap":1175},"2026-04-08",6.26,194700,{"date":1178,"open":415,"high":659,"low":387,"close":1179,"change":257,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-07",6.21,1.47,226500,{"date":1183,"open":17,"high":1184,"low":414,"close":432,"change":1185,"percent_change":1116,"volume":1186,"transactions":9,"vwap":432},"2026-04-06",6.33,0.43,258800,{"date":1188,"open":267,"high":667,"low":266,"close":1189,"change":818,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-02",5.69,12.45,150500,{"date":1193,"open":293,"high":1194,"low":1195,"close":255,"change":598,"percent_change":1196,"volume":1197,"transactions":9,"vwap":255},"2026-04-01",5.13,4.69,3.05,239800,{"date":1199,"open":1200,"high":293,"low":1201,"close":216,"change":170,"percent_change":1033,"volume":1202,"transactions":9,"vwap":216},"2026-03-31",4.59,4.55,216900,{"date":1204,"open":1201,"high":1201,"low":1205,"close":1206,"change":248,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-30",4.27,4.49,0.45,191100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1208,"transactions":9,"vwap":1214},"2026-03-27",4.53,4.57,4.32,4.47,-0.19,-4.08,{"date":1218,"open":1219,"high":293,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",4.51,4.5,4.66,0.08,1.75,210400,{"date":1226,"open":1227,"high":1104,"low":1228,"close":1229,"change":475,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-25",4.44,4.38,4.58,5.05,234800,{"date":1233,"open":1234,"high":338,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-24",4.95,4.36,-0.72,-14.17,377500,{"date":1240,"open":337,"high":337,"low":207,"close":328,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":328},"2026-03-23",-0.25,-4.69,371200,{"date":1245,"open":376,"high":376,"low":311,"close":277,"change":1246,"percent_change":1247,"volume":919,"transactions":9,"vwap":277},"2026-03-20",-0.24,-4.31,{"date":1249,"open":1250,"high":675,"low":1251,"close":1157,"change":1246,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1157},"2026-03-19",5.8,5.29,-4.13,262200,{"date":1255,"open":444,"high":444,"low":1256,"close":425,"change":506,"percent_change":1257,"volume":1258,"transactions":9,"vwap":425},"2026-03-18",5.79,-6.74,214100,{"date":1260,"open":1163,"high":1261,"low":668,"close":606,"change":52,"percent_change":1262,"volume":1263,"transactions":9,"vwap":606},"2026-03-17",6.7,0.65,252400,{"date":1265,"open":659,"high":708,"low":15,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-16",6.19,-0.34,-5.21,226200,{"date":1271,"open":441,"high":1090,"low":682,"close":1108,"change":286,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1108},"2026-03-13",-1.66,421200,{"date":1275,"open":1276,"high":16,"low":1277,"close":1134,"change":634,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1134},"2026-03-12",5.88,5.4,18.15,690200,{"date":1281,"open":311,"high":1282,"low":302,"close":1283,"change":765,"percent_change":385,"volume":1284,"transactions":9,"vwap":1283},"2026-03-11",5.64,5.62,277200,{"date":1286,"open":285,"high":376,"low":293,"close":339,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":339},"2026-03-10",0.12,2.33,205700,{"date":1291,"open":339,"high":408,"low":216,"close":1292,"change":238,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-09",5.16,-3.37,219500,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":765,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-06",4.84,5.56,5.34,6.8,266300,{"date":1303,"open":1304,"high":234,"low":1212,"close":267,"change":407,"percent_change":1305,"volume":1306,"transactions":9,"vwap":267},"2026-03-05",4.6,6.84,271200,{"date":1308,"open":1206,"high":207,"low":1213,"close":1309,"change":1310,"percent_change":1276,"volume":1311,"transactions":9,"vwap":1309},"2026-03-04",4.68,0.26,229600,{"date":1313,"open":1314,"high":1304,"low":25,"close":1315,"change":465,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-03",4.18,4.42,1.38,266800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1235,"change":1126,"percent_change":1323,"volume":787,"transactions":9,"vwap":1235},"2026-03-02",4.25,4.39,4.11,-1.13,{"date":1325,"open":1326,"high":1229,"low":1320,"close":1327,"change":785,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-27",4.54,4.41,-6.77,305900,{"date":1331,"open":1214,"high":1297,"low":1332,"close":225,"change":1333,"percent_change":415,"volume":1334,"transactions":9,"vwap":225},"2026-02-26",4.4,0.27,307600,{"date":1336,"open":1337,"high":1338,"low":1227,"close":1339,"change":1241,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-25",4.76,4.79,4.46,-5.31,290300,{"date":1343,"open":1326,"high":1337,"low":1344,"close":1345,"change":963,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-24",4.34,4.71,3.74,210300,{"date":1349,"open":1350,"high":1350,"low":1213,"close":1326,"change":1004,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1326},"2026-02-23",4.81,-6.39,341300,{"date":1354,"open":226,"high":256,"low":1104,"close":1355,"change":329,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-20",4.85,-3.39,237400,{"date":1359,"open":223,"high":295,"low":1360,"close":1361,"change":198,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-19",4.72,5.02,1.41,185300,{"date":1365,"open":266,"high":267,"low":1200,"close":1234,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1234},"2026-02-18",0.13,2.7,210500,{"date":1370,"open":236,"high":208,"low":1211,"close":1371,"change":1028,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-17",4.82,-0.82,260400,{"date":1375,"open":1230,"high":1376,"low":1104,"close":223,"change":1215,"percent_change":1377,"volume":1378,"transactions":9,"vwap":223},"2026-02-13",5.14,-3.76,243500,{"date":1380,"open":1381,"high":365,"low":1297,"close":1230,"change":320,"percent_change":85,"volume":1382,"transactions":9,"vwap":1230},"2026-02-12",5.19,192800,{"date":1384,"open":1277,"high":1277,"low":216,"close":1381,"change":238,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1381},"2026-02-11",-3.35,201500,{"date":1388,"open":1157,"high":631,"low":265,"close":1389,"change":1215,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-10",5.37,-3.42,265600,{"date":1393,"open":1277,"high":1394,"low":265,"close":1298,"change":598,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1298},"2026-02-09",5.58,2.77,148300,{"date":1398,"open":264,"high":346,"low":1361,"close":408,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":408},"2026-02-06",0.3,5.87,197300,{"date":1403,"open":366,"high":337,"low":255,"close":245,"change":445,"percent_change":1404,"volume":1405,"transactions":9,"vwap":245},"2026-02-05",-8.42,293800,{"date":1407,"open":346,"high":1408,"low":265,"close":1394,"change":198,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1394},"2026-02-04",5.72,1.27,271600,{"date":1412,"open":384,"high":384,"low":336,"close":1413,"change":749,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-03",5.51,-8.01,286500,{"date":1417,"open":1418,"high":666,"low":1419,"close":675,"change":320,"percent_change":435,"volume":1420,"transactions":9,"vwap":675},"2026-02-02",6.09,5.94,257800,{"date":1422,"open":1418,"high":651,"low":425,"close":658,"change":105,"percent_change":1423,"volume":1424,"transactions":9,"vwap":658},"2026-01-30",1.83,172400,{"date":1426,"open":606,"high":606,"low":1427,"close":443,"change":1004,"percent_change":1428,"volume":1429,"transactions":9,"vwap":443},"2026-01-29",5.86,-4.9,184800,{"date":1431,"open":1266,"high":1432,"low":1433,"close":1184,"change":37,"percent_change":1434,"volume":803,"transactions":9,"vwap":1184},"2026-01-28",6.42,6.14,3.09,{"date":1436,"open":1266,"high":394,"low":1437,"close":1433,"change":209,"percent_change":348,"volume":1438,"transactions":9,"vwap":1433},"2026-01-27",5.83,200700,{"date":1440,"open":1146,"high":1151,"low":658,"close":444,"change":94,"percent_change":1441,"volume":1442,"transactions":9,"vwap":444},"2026-01-26",-3.15,180800,{"date":1444,"open":649,"high":579,"low":1171,"close":1146,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1146},"2026-01-23",-0.15,-2.31,170000,{"date":1449,"open":386,"high":709,"low":650,"close":659,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":659},"2026-01-22",0.71,12.26,302500,{"date":1454,"open":1400,"high":186,"low":1455,"close":1256,"change":296,"percent_change":296,"volume":1456,"transactions":9,"vwap":1256},"2026-01-21",5.53,567700,{"date":1458,"open":1433,"high":1175,"low":1459,"close":1256,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1256},"2026-01-20",5.75,-0.58,-9.11,215400,{"date":1464,"open":732,"high":1108,"low":651,"close":607,"change":1465,"percent_change":1004,"volume":1466,"transactions":9,"vwap":607},"2026-01-16",-0.02,119400,{"date":1468,"open":385,"high":504,"low":607,"close":617,"change":1126,"percent_change":1469,"volume":1470,"transactions":9,"vwap":617},"2026-01-15",-0.78,193800,{"date":1472,"open":590,"high":616,"low":632,"close":385,"change":1222,"percent_change":964,"volume":1473,"transactions":9,"vwap":385},"2026-01-14",313400,{"date":1475,"open":700,"high":1476,"low":1184,"close":590,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":590},"2026-01-13",6.93,-0.55,-7.96,180000,{"date":1481,"open":708,"high":1482,"low":1483,"close":660,"change":1399,"percent_change":1326,"volume":1484,"transactions":9,"vwap":660},"2026-01-12",6.99,6.48,262000,{"date":1486,"open":1134,"high":484,"low":1164,"close":722,"change":227,"percent_change":598,"volume":1487,"transactions":9,"vwap":722},"2026-01-09",200100,{"date":1489,"open":1490,"high":660,"low":588,"close":698,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":698},"2026-01-08",6.83,-0.3,-4.35,207100,{"date":1495,"open":1496,"high":1096,"low":1497,"close":605,"change":320,"percent_change":1498,"volume":1499,"transactions":9,"vwap":605},"2026-01-07",7.03,6.86,-1.99,235200,{"date":1501,"open":709,"high":687,"low":441,"close":505,"change":765,"percent_change":247,"volume":1502,"transactions":9,"vwap":505},"2026-01-06",251700,{"date":1504,"open":492,"high":1476,"low":492,"close":1261,"change":1505,"percent_change":397,"volume":1506,"transactions":9,"vwap":1261},"2026-01-05",0.38,251200,{"date":1508,"open":441,"high":1509,"low":1070,"close":1510,"change":1246,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-02",6.73,6.32,-3.66,241500,{"date":1514,"open":708,"high":1515,"low":1108,"close":591,"change":71,"percent_change":1516,"volume":1517,"transactions":9,"vwap":591},"2025-12-31",6.77,0.77,244800,{"date":1519,"open":1261,"high":1520,"low":649,"close":1521,"change":94,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-30",6.85,6.51,-2.98,213000,{"date":1525,"open":14,"high":474,"low":1526,"close":463,"change":367,"percent_change":1527,"volume":1528,"transactions":9,"vwap":463},"2025-12-29",6.54,-1.76,212200,{"date":1530,"open":16,"high":461,"low":1090,"close":1490,"change":329,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1490},"2025-12-26",-2.43,291100,{"date":1534,"open":1490,"high":474,"low":1145,"close":474,"change":1366,"percent_change":417,"volume":1535,"transactions":9,"vwap":474},"2025-12-24",233400,{"date":1537,"open":1538,"high":523,"low":1521,"close":717,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":717},"2025-12-23",8.03,-1.25,-15.39,730500,{"date":1543,"open":1048,"high":1544,"low":1545,"close":1546,"change":248,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-22",8.61,8.09,8.12,0.25,140600,{"date":1550,"open":731,"high":541,"low":1551,"close":523,"change":475,"percent_change":1552,"volume":1553,"transactions":9,"vwap":523},"2025-12-19",7.79,2.79,269800,{"date":1555,"open":532,"high":1546,"low":1556,"close":771,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":771},"2025-12-18",7.82,-0.06,-0.76,145700,{"date":1561,"open":745,"high":800,"low":1114,"close":1062,"change":94,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1062},"2025-12-17",-2.46,144600,{"date":1565,"open":738,"high":1566,"low":1075,"close":1567,"change":1568,"percent_change":1223,"volume":1569,"transactions":9,"vwap":1567},"2025-12-16",8.17,8.14,0.14,179100,{"date":1571,"open":1572,"high":1572,"low":1573,"close":514,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":514},"2025-12-15",8.74,7.64,-0.69,-7.94,212100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":506,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-12",9.11,9.23,8.59,8.69,-4.61,128000,{"date":1586,"open":825,"high":985,"low":1587,"close":1579,"change":377,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1579},"2025-12-11",8.8,-4.51,159900,{"date":1591,"open":1592,"high":1593,"low":1025,"close":985,"change":249,"percent_change":1594,"volume":1595,"transactions":9,"vwap":985},"2025-12-10",9.08,9.64,4.26,132600,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":701,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-09",8.85,9.29,9.15,2.58,106000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":165,"percent_change":765,"volume":1609,"transactions":9,"vwap":1608},"2025-12-08",8.99,9.06,8.68,8.92,84000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":71,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-05",8.84,9.16,8.65,8.89,0.57,143800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1612,"change":407,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1612},"2025-12-04",8.55,8.96,8.39,3.76,151500,{"date":1626,"open":1627,"high":1581,"low":747,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-03",7.96,8.52,0.58,7.3,93600,{"date":1633,"open":763,"high":1545,"low":1117,"close":1062,"change":851,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1062},"2025-12-02",4.61,105700,{"date":1637,"open":1638,"high":1062,"low":1639,"close":770,"change":506,"percent_change":1640,"volume":1641,"transactions":9,"vwap":770},"2025-12-01",7.85,7.57,-5.24,123200,{"date":1643,"open":279,"high":756,"low":1627,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-28",8.01,-0.09,-1.11,42800,{"date":1649,"open":1114,"high":1650,"low":777,"close":523,"change":1310,"percent_change":1651,"volume":1652,"transactions":9,"vwap":523},"2025-11-26",8.13,3.32,113800,{"date":1654,"open":1135,"high":1638,"low":464,"close":1114,"change":1655,"percent_change":815,"volume":1656,"transactions":9,"vwap":1114},"2025-11-25",0.7,153400,{"date":1658,"open":726,"high":715,"low":483,"close":1659,"change":475,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-24",7.14,3.18,270700,{"date":1663,"open":688,"high":1482,"low":1146,"close":1664,"change":407,"percent_change":1355,"volume":1665,"transactions":9,"vwap":1664},"2025-11-21",6.92,174100,{"date":1667,"open":1659,"high":1668,"low":680,"close":698,"change":785,"percent_change":1669,"volume":1670,"transactions":9,"vwap":698},"2025-11-20",7.19,-4.62,161100,{"date":1672,"open":560,"high":1673,"low":660,"close":1664,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1664},"2025-11-19",8.34,-0.4,-5.46,123400,{"date":1678,"open":1482,"high":571,"low":1300,"close":560,"change":71,"percent_change":1679,"volume":1680,"transactions":9,"vwap":560},"2025-11-18",0.69,193200,{"date":1682,"open":777,"high":1062,"low":1683,"close":1684,"change":388,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-17",7.17,7.27,-6.44,209900,{"date":1688,"open":525,"high":1689,"low":1639,"close":1690,"change":1645,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-14",7.91,7.77,-1.15,107600,{"date":1694,"open":739,"high":800,"low":1076,"close":513,"change":377,"percent_change":1695,"volume":1696,"transactions":9,"vwap":513},"2025-11-13",-5.19,233700,{"date":1698,"open":1699,"high":1620,"low":764,"close":1699,"change":248,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-12",8.29,0.24,96700,{"date":1703,"open":523,"high":1673,"low":1063,"close":800,"change":257,"percent_change":1704,"volume":1705,"transactions":9,"vwap":800},"2025-11-11",1.1,140800,{"date":1707,"open":1582,"high":1582,"low":1063,"close":1048,"change":367,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1048},"2025-11-10",-1.45,187000,{"date":1711,"open":764,"high":1673,"low":551,"close":1712,"change":209,"percent_change":367,"volume":1713,"transactions":9,"vwap":1712},"2025-11-07",8.3,198800,{"date":1715,"open":1027,"high":1716,"low":1699,"close":757,"change":1011,"percent_change":1717,"volume":1718,"transactions":9,"vwap":757},"2025-11-06",9.02,-8.08,182400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1246,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-05",9.28,9.43,8.97,9.04,-2.59,153100,{"date":1728,"open":1729,"high":1730,"low":1592,"close":1721,"change":1574,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1721},"2025-11-04",9.59,9.89,-6.92,213800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1700,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-03",9.77,10.42,9.63,9.97,2.47,254500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1041,"change":249,"percent_change":1314,"volume":1746,"transactions":9,"vwap":1041},"2025-10-31",8.77,9.82,7.93,344300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1126,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-30",9.39,9.56,9.19,9.34,-0.53,163000,{"date":1756,"open":1757,"high":1758,"low":1752,"close":1749,"change":642,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1749},"2025-10-29",9.68,10.07,-2.9,197400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-28",9.78,9.93,9.55,9.67,-0.1,-1.02,93300,{"date":1771,"open":1772,"high":1773,"low":1041,"close":1735,"change":120,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1735},"2025-10-27",10.14,10.19,-3.27,91500,{"date":1777,"open":993,"high":1007,"low":1778,"close":1779,"change":851,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-24",9.94,10.1,3.59,153300,{"date":1783,"open":1722,"high":1763,"low":1784,"close":992,"change":407,"percent_change":1785,"volume":1786,"transactions":9,"vwap":992},"2025-10-23",9.24,3.39,157700,{"date":1788,"open":1738,"high":1789,"low":1790,"close":1722,"change":1477,"percent_change":997,"volume":1791,"transactions":9,"vwap":1722},"2025-10-22",9.99,9.18,176800,{"date":1793,"open":1794,"high":1795,"low":1599,"close":1796,"change":1262,"percent_change":16,"volume":1797,"transactions":9,"vwap":1796},"2025-10-21",9.31,10.06,9.98,166500,{"date":1799,"open":1607,"high":1800,"low":1607,"close":1800,"change":1158,"percent_change":1801,"volume":1595,"transactions":9,"vwap":1800},"2025-10-20",9.33,8.49,{"date":1803,"open":1050,"high":1804,"low":1050,"close":1805,"change":1185,"percent_change":365,"volume":1806,"transactions":9,"vwap":1805},"2025-10-17",8.63,8.6,422800,{"date":1808,"open":746,"high":1809,"low":279,"close":1566,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1566},"2025-10-16",8.9,-0.57,-6.52,177300,{"date":1814,"open":1579,"high":1722,"low":1815,"close":1572,"change":398,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1572},"2025-10-15",8.54,-2.56,128800,{"date":1819,"open":1628,"high":1820,"low":797,"close":1723,"change":37,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1723},"2025-10-14",9.22,2.16,141600,{"date":1824,"open":1582,"high":798,"low":1825,"close":1826,"change":1827,"percent_change":708,"volume":1828,"transactions":9,"vwap":1826},"2025-10-13",8.45,8.78,0.54,132700,{"date":1830,"open":1042,"high":1831,"low":799,"close":1123,"change":1323,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1123},"2025-10-10",9.48,-12.06,181000,{"date":1835,"open":1729,"high":1001,"low":1752,"close":806,"change":398,"percent_change":1836,"volume":1837,"transactions":9,"vwap":806},"2025-10-09",-2.4,89900,{"date":1839,"open":1722,"high":1735,"low":1840,"close":1001,"change":156,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1001},"2025-10-08",9.42,1.91,101700,{"date":1844,"open":1735,"high":1796,"low":1845,"close":1840,"change":506,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1840},"2025-10-07",9.41,-4.27,145600,{"date":1849,"open":1744,"high":1850,"low":1851,"close":1852,"change":598,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-06",10.27,9.69,9.84,1.55,137000,{"date":1856,"open":1851,"high":1857,"low":1858,"close":1851,"change":198,"percent_change":1158,"volume":1859,"transactions":9,"vwap":1851},"2025-10-03",10.05,9.65,104900,{"date":1861,"open":1862,"high":1863,"low":814,"close":814,"change":94,"percent_change":1864,"volume":1865,"transactions":9,"vwap":814},"2025-10-02",9.87,9.91,-2.04,118000,{"date":1867,"open":1868,"high":1730,"low":1003,"close":1744,"change":71,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1744},"2025-10-01",9.71,0.51,187800,{"date":1872,"open":1873,"high":1874,"low":1729,"close":1735,"change":785,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1735},"2025-09-30",10.08,10.17,-3.17,207400,{"date":1878,"open":1738,"high":1772,"low":1010,"close":1879,"change":1310,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-29",10.09,2.64,129500,{"date":1883,"open":1009,"high":1862,"low":985,"close":1010,"change":963,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1010},"2025-09-26",1.76,109300,{"date":1887,"open":992,"high":1764,"low":825,"close":1009,"change":1241,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1009},"2025-09-25",-2.52,81800,{"date":1891,"open":1879,"high":1892,"low":1735,"close":1863,"change":329,"percent_change":1119,"volume":1893,"transactions":9,"vwap":1863},"2025-09-24",10.23,114000,{"date":1895,"open":1896,"high":1897,"low":1857,"close":1873,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1873},"2025-09-23",10.69,10.77,-0.49,-4.64,122100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":105,"percent_change":100,"volume":1907,"transactions":9,"vwap":1906},"2025-09-22",10.4,10.65,10.21,10.57,128900,{"date":1909,"open":1910,"high":823,"low":1007,"close":1911,"change":1241,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-19",10.71,10.46,-2.33,302200,{"date":1915,"open":1736,"high":1916,"low":1773,"close":1910,"change":278,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1910},"2025-09-18",10.76,3.88,168300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1568,"percent_change":1316,"volume":1925,"transactions":9,"vwap":1924},"2025-09-17",10.15,10.68,9.95,10.31,311600,{"date":1927,"open":1738,"high":1928,"low":1868,"close":1874,"change":572,"percent_change":1929,"volume":1289,"transactions":9,"vwap":1874},"2025-09-16",10.2,2.11,{"date":1931,"open":1831,"high":1758,"low":1722,"close":1932,"change":948,"percent_change":374,"volume":1933,"transactions":9,"vwap":1932},"2025-09-15",9.96,199000,{"date":1935,"open":1936,"high":824,"low":1612,"close":1937,"change":1310,"percent_change":1938,"volume":1208,"transactions":9,"vwap":1937},"2025-09-12",9.1,9.4,2.84,{"date":1940,"open":1599,"high":806,"low":1605,"close":1941,"change":1064,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-11",9.14,-2.35,202200,{"date":1945,"open":1809,"high":814,"low":1946,"close":1042,"change":1185,"percent_change":1371,"volume":1947,"transactions":9,"vwap":1042},"2025-09-10",8.81,448400,{"date":1949,"open":1051,"high":1723,"low":1622,"close":1950,"change":851,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-09",8.93,4.08,359400,{"date":1954,"open":1955,"high":1614,"low":1956,"close":1051,"change":1700,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1051},"2025-09-08",8.43,8.21,2.88,130800,{"date":1960,"open":1956,"high":1815,"low":1961,"close":1673,"change":1547,"percent_change":1434,"volume":1962,"transactions":9,"vwap":1673},"2025-09-05",8.05,153900,{"date":1964,"open":771,"high":1048,"low":1690,"close":1545,"change":228,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1545},"2025-09-04",2.53,186500,{"date":1968,"open":1062,"high":1650,"low":1690,"close":731,"change":1126,"percent_change":1969,"volume":1970,"transactions":9,"vwap":731},"2025-09-03",-0.63,278600,{"date":1972,"open":1825,"high":1826,"low":1973,"close":1062,"change":1236,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1062},"2025-09-02",7.92,-8.31,344100,{"date":1977,"open":1825,"high":1598,"low":1825,"close":1978,"change":1366,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-29",8.66,1.52,165100,{"date":1982,"open":1983,"high":1950,"low":1983,"close":807,"change":257,"percent_change":1984,"volume":1985,"transactions":9,"vwap":807},"2025-08-28",8.46,1.07,178900,{"date":1987,"open":762,"high":1051,"low":754,"close":1988,"change":165,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-27",8.44,0.36,130200,{"date":1992,"open":1993,"high":1801,"low":1956,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-26",8.35,8.41,0.1,1.2,192000,{"date":1999,"open":2000,"high":798,"low":1056,"close":757,"change":388,"percent_change":2001,"volume":2002,"transactions":9,"vwap":757},"2025-08-25",8.75,-5.68,179300,{"date":2004,"open":1699,"high":1809,"low":799,"close":1946,"change":1629,"percent_change":461,"volume":2005,"transactions":9,"vwap":1946},"2025-08-22",263000,{"date":2007,"open":1050,"high":1622,"low":1745,"close":2008,"change":257,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-21",8.23,1.11,218000,{"date":2012,"open":2000,"high":2000,"low":2013,"close":1567,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1567},"2025-08-20",8.07,-0.66,-7.5,310300,{"date":2018,"open":1820,"high":995,"low":1582,"close":1587,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1587},"2025-08-19",-0.46,-4.97,284900,{"date":2023,"open":1946,"high":2024,"low":1614,"close":995,"change":1207,"percent_change":245,"volume":2025,"transactions":9,"vwap":995},"2025-08-18",9.57,436500,{"date":2027,"open":2028,"high":2028,"low":748,"close":1946,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1946},"2025-08-15",10.51,-2.22,-20.13,1177900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1002,"change":2037,"percent_change":652,"volume":2038,"transactions":9,"vwap":1002},"2025-08-14",11.43,11.71,10.92,-0.59,232000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":105,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-13",11.73,11.93,11.51,11.62,0.96,166800,{"date":2048,"open":2049,"high":2050,"low":857,"close":2043,"change":2051,"percent_change":1326,"volume":2052,"transactions":9,"vwap":2043},"2025-08-12",11.13,11.53,0.5,160100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":710,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-11",11.26,11.45,10.98,11.01,-1.87,119500,{"date":2062,"open":2063,"high":2064,"low":849,"close":2065,"change":801,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-08",11.58,11.79,11.22,-3.19,104600,{"date":2069,"open":1451,"high":2070,"low":2071,"close":856,"change":1898,"percent_change":2072,"volume":2073,"transactions":9,"vwap":856},"2025-08-07",12.75,11.4,-4.06,148800,{"date":2075,"open":841,"high":2076,"low":2077,"close":864,"change":198,"percent_change":1629,"volume":2078,"transactions":9,"vwap":864},"2025-08-06",12.21,11.7,124600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":156,"percent_change":1979,"volume":2085,"transactions":9,"vwap":2084},"2025-08-05",12.03,12.11,11.75,12.01,113700,{"date":2087,"open":2088,"high":2089,"low":874,"close":2090,"change":1069,"percent_change":2091,"volume":677,"transactions":9,"vwap":2090},"2025-08-04",11.48,12.66,11.83,4.23,{"date":2093,"open":2035,"high":2094,"low":2095,"close":2096,"change":2037,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-01",11.78,11.34,11.35,-4.94,139700,{"date":2100,"open":2101,"high":2102,"low":832,"close":2103,"change":553,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-31",11.72,12.31,11.94,1.36,136700,{"date":2107,"open":2108,"high":2109,"low":2094,"close":2094,"change":1898,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2094},"2025-07-30",12.25,12.5,-3.99,163500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":120,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-29",12.74,12.8,12.2,12.27,-2.62,113000,{"date":2121,"open":2116,"high":2122,"low":978,"close":2123,"change":1185,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-28",12.97,12.6,3.53,150300,{"date":2127,"open":2108,"high":2128,"low":976,"close":2129,"change":1091,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-25",12.32,12.17,-0.65,85600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2108,"change":445,"percent_change":399,"volume":2137,"transactions":9,"vwap":2108},"2025-07-24",12.62,12.65,12.22,91100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":156,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-23",12.68,12.88,12.35,12.72,1.44,112200,{"date":2147,"open":2148,"high":2149,"low":2076,"close":2150,"change":1995,"percent_change":304,"volume":2151,"transactions":9,"vwap":2150},"2025-07-22",12.38,12.7,12.54,107200,{"date":2153,"open":892,"high":2154,"low":2155,"close":2156,"change":885,"percent_change":435,"volume":2157,"transactions":9,"vwap":2156},"2025-07-21",13.08,12.4,12.44,125700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":892,"change":1491,"percent_change":741,"volume":2163,"transactions":9,"vwap":892},"2025-07-18",13.17,13.19,12.71,117300,{"date":2165,"open":2154,"high":2166,"low":2167,"close":883,"change":465,"percent_change":725,"volume":2168,"transactions":9,"vwap":883},"2025-07-17",13.28,12.9,95700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2122,"change":198,"percent_change":1827,"volume":2174,"transactions":9,"vwap":2122},"2025-07-16",13.04,13.25,12.67,115800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2167,"change":198,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2167},"2025-07-15",12.95,13,12.58,0.55,146600,{"date":2183,"open":2184,"high":2141,"low":2185,"close":2186,"change":598,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-14",12.61,12.57,12.83,1.18,61300,{"date":2190,"open":955,"high":2141,"low":2191,"close":2140,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2140},"2025-07-11",12.56,-0.38,-2.91,108400,{"date":2196,"open":947,"high":2197,"low":2198,"close":2199,"change":120,"percent_change":1562,"volume":1148,"transactions":9,"vwap":2199},"2025-07-10",13.44,13.02,13.06,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1103,"percent_change":1965,"volume":2206,"transactions":9,"vwap":2205},"2025-07-09",13.13,13.76,13.01,13.39,364800,{"date":2208,"open":2209,"high":2210,"low":883,"close":2199,"change":296,"percent_change":296,"volume":2211,"transactions":9,"vwap":2199},"2025-07-08",13.21,13.45,114600,{"date":2213,"open":873,"high":945,"low":2178,"close":2199,"change":1127,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2199},"2025-07-07",-4.67,136800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":963,"percent_change":964,"volume":2222,"transactions":9,"vwap":2221},"2025-07-03",13.52,14.01,13.38,13.7,54600,{"date":2224,"open":960,"high":2225,"low":2171,"close":2226,"change":1028,"percent_change":885,"volume":2227,"transactions":9,"vwap":2226},"2025-07-02",13.99,13.53,141200,{"date":2229,"open":872,"high":2230,"low":2199,"close":937,"change":1989,"percent_change":2231,"volume":2211,"transactions":9,"vwap":937},"2025-07-01",13.97,2.73,{"date":2233,"open":2234,"high":2235,"low":2186,"close":2209,"change":248,"percent_change":598,"volume":2236,"transactions":9,"vwap":2209},"2025-06-30",13.32,13.75,140500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2161,"change":209,"percent_change":1091,"volume":2242,"transactions":9,"vwap":2161},"2025-06-27",13.24,13.4,12.89,247500,{"date":2244,"open":2245,"high":2239,"low":2246,"close":2247,"change":278,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-26",12.82,12.69,13.2,3.12,78300,{"date":2251,"open":2172,"high":2172,"low":2115,"close":2115,"change":1004,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2115},"2025-06-25",-2.36,110400,{"date":2255,"open":2256,"high":2257,"low":2115,"close":2258,"change":1333,"percent_change":2259,"volume":1595,"transactions":9,"vwap":2258},"2025-06-24",13.05,13.23,13.11,2.1,{"date":2261,"open":2109,"high":2171,"low":2262,"close":2263,"change":228,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-23",12.07,12.84,1.58,106400,{"date":2267,"open":2268,"high":2256,"low":954,"close":2269,"change":238,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-20",12.98,12.64,-1.4,175300,{"date":2273,"open":2274,"high":2167,"low":2275,"close":2245,"change":52,"percent_change":45,"volume":2276,"transactions":9,"vwap":2245},"2025-06-18",12.77,12.53,116900,{"date":2278,"open":2279,"high":2280,"low":2150,"close":2281,"change":348,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-17",12.76,12.99,12.78,-1.24,142900,{"date":2285,"open":2173,"high":2268,"low":2155,"close":2286,"change":170,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-16",12.94,3.35,86700,{"date":2290,"open":2115,"high":2291,"low":1190,"close":2292,"change":485,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-13",13.14,12.52,-5.65,126400,{"date":2296,"open":2297,"high":2298,"low":2160,"close":2299,"change":238,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-12",13.3,13.66,13.27,-1.34,135400,{"date":2303,"open":2304,"high":2305,"low":2205,"close":2210,"change":120,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2210},"2025-06-11",14,14.28,-2.39,151300,{"date":2309,"open":873,"high":930,"low":2291,"close":952,"change":1505,"percent_change":1938,"volume":2310,"transactions":9,"vwap":952},"2025-06-10",144200,{"date":2312,"open":2313,"high":2225,"low":2297,"close":2240,"change":209,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2240},"2025-06-09",13.61,-0.07,137800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1674,"percent_change":1759,"volume":2322,"transactions":9,"vwap":2321},"2025-06-06",14.16,14.52,13.18,13.41,195100,{"date":2324,"open":2325,"high":2326,"low":2298,"close":930,"change":1753,"percent_change":2327,"volume":2328,"transactions":9,"vwap":930},"2025-06-05",14.41,14.64,-3.7,189000,{"date":2330,"open":2221,"high":2331,"low":2332,"close":2333,"change":144,"percent_change":1227,"volume":2334,"transactions":9,"vwap":2333},"2025-06-04",14.36,13.54,14.34,158800,{"date":2336,"open":2160,"high":2235,"low":2198,"close":2337,"change":1616,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-03",13.73,4.33,151600,{"date":2341,"open":2258,"high":2342,"low":2343,"close":2344,"change":1222,"percent_change":144,"volume":2345,"transactions":9,"vwap":2344},"2025-06-02",13.59,12.81,13.16,157400,{"date":2347,"open":2256,"high":2291,"low":2269,"close":2154,"change":209,"percent_change":1091,"volume":2348,"transactions":9,"vwap":2154},"2025-05-30",584300,{"date":2350,"open":2344,"high":2161,"low":2173,"close":2351,"change":1465,"percent_change":1445,"volume":2352,"transactions":9,"vwap":2351},"2025-05-29",13.09,183800,{"date":2354,"open":2177,"high":2355,"low":2109,"close":2258,"change":701,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2258},"2025-05-28",13.29,1.79,170100,{"date":2359,"open":2114,"high":2198,"low":2360,"close":2141,"change":1185,"percent_change":702,"volume":2361,"transactions":9,"vwap":2141},"2025-05-27",12.49,143900,{"date":2363,"open":2364,"high":2292,"low":976,"close":1190,"change":1445,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1190},"2025-05-23",12.33,-1.19,166900,{"date":2368,"open":2109,"high":2167,"low":2360,"close":2123,"change":1995,"percent_change":304,"volume":2369,"transactions":9,"vwap":2123},"2025-05-22",127400,{"date":2371,"open":2154,"high":2154,"low":2109,"close":2109,"change":1011,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2109},"2025-05-21",-5.52,138700,{"date":2375,"open":2320,"high":2220,"low":2280,"close":2257,"change":1995,"percent_change":2376,"volume":2105,"transactions":9,"vwap":2257},"2025-05-20",0.76,{"date":2378,"open":2379,"high":2160,"low":955,"close":2202,"change":710,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2202},"2025-05-19",12.96,-1.57,108600,{"date":2383,"open":2384,"high":2385,"low":2344,"close":884,"change":286,"percent_change":1372,"volume":2386,"transactions":9,"vwap":884},"2025-05-16",13.46,13.74,138800,{"date":2388,"open":2389,"high":2218,"low":2199,"close":2210,"change":1028,"percent_change":1491,"volume":2390,"transactions":9,"vwap":2210},"2025-05-15",13.48,137500,{"date":2392,"open":2197,"high":2393,"low":2286,"close":2394,"change":296,"percent_change":296,"volume":2181,"transactions":9,"vwap":2394},"2025-05-14",13.56,13.49,{"date":2396,"open":2199,"high":2397,"low":2199,"close":2394,"change":296,"percent_change":296,"volume":2398,"transactions":9,"vwap":2394},"2025-05-13",13.71,139900,{"date":2400,"open":2197,"high":2401,"low":2178,"close":2394,"change":2402,"percent_change":700,"volume":2403,"transactions":9,"vwap":2394},"2025-05-12",13.72,0.87,239100,{"date":2405,"open":2226,"high":2225,"low":2150,"close":2134,"change":894,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2134},"2025-05-09",-5.96,246000,{"date":2409,"open":2410,"high":2411,"low":944,"close":2412,"change":2413,"percent_change":1322,"volume":2414,"transactions":9,"vwap":2412},"2025-05-08",13.07,13.58,13.42,0.53,152700,{"date":2416,"open":2360,"high":2257,"low":2360,"close":2241,"change":65,"percent_change":2417,"volume":828,"transactions":9,"vwap":2241},"2025-05-07",3.29,{"date":2419,"open":2185,"high":883,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-05-06",11.76,12.48,-1.26,-9.17,459900,{"date":2426,"open":2411,"high":2427,"low":2428,"close":2385,"change":1465,"percent_change":1445,"volume":2429,"transactions":9,"vwap":2385},"2025-05-05",14.27,13.36,230200,{"date":2431,"open":2320,"high":2432,"low":2320,"close":2203,"change":1069,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2203},"2025-05-02",14.17,3.61,186700,{"date":2436,"open":2297,"high":2298,"low":2351,"close":2166,"change":37,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2166},"2025-05-01",1.45,164900,{"date":2440,"open":2172,"high":2172,"low":2173,"close":2351,"change":2441,"percent_change":2442,"volume":1506,"transactions":9,"vwap":2351},"2025-04-30",-0.52,-3.82,{"date":2444,"open":2186,"high":2397,"low":2184,"close":2313,"change":1450,"percent_change":363,"volume":2445,"transactions":9,"vwap":2313},"2025-04-29",208100,{"date":2447,"open":883,"high":2239,"low":2184,"close":2167,"change":1091,"percent_change":1109,"volume":2448,"transactions":9,"vwap":2167},"2025-04-28",110300,{"date":2450,"open":2202,"high":2451,"low":2089,"close":2268,"change":2452,"percent_change":1864,"volume":2453,"transactions":9,"vwap":2268},"2025-04-25",13.33,-0.27,166200,{"date":2455,"open":2456,"high":2234,"low":2456,"close":2172,"change":2457,"percent_change":472,"volume":2458,"transactions":9,"vwap":2172},"2025-04-24",12.43,0.89,178100,{"date":2460,"open":2461,"high":2143,"low":2084,"close":2462,"change":2463,"percent_change":1266,"volume":1405,"transactions":9,"vwap":2462},"2025-04-23",12.16,12.36,0.72,{"date":2465,"open":2056,"high":2101,"low":2466,"close":2467,"change":170,"percent_change":1346,"volume":2468,"transactions":9,"vwap":2467},"2025-04-22",11.2,11.64,255800,{"date":180,"open":2470,"high":2471,"low":2472,"close":2065,"change":1445,"percent_change":110,"volume":2473,"transactions":9,"vwap":2065},11.37,11.39,10.88,189600]