[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAW":3,"homepage-market-summary":29,"stock-historical-LAW":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LAW","2026-10-05",{"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},"CS Disco, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","CS Disco Inc provides a cloud-native, artificial intelligence-powered legal solution that simplifies discovery, legal document review, and case management for enterprises, law firms, legal services providers, and governments. Its revenue-generating activities directly relate to the sale and support of legal solutions. It has two primary types of contractual arrangements: usage-based and subscription solutions. The usage-based revenue is derived from contracts under which customers are billed monthly based on their usage. Subscription revenue is derived from contracts where customers are contractually committed to a minimum data volume over a period of time.","577","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"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},4.18,4.2,4.275,4.11,0,156491.562508,2312,4.1613,9.11,2.45,293857.3542593864,26,1308,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},248626,90748495.919106,19.09,"2025-04-23",[181,182,190,201,211,220,228,238,247,255,263,270,278,286,295,303,312,320,328,335,342,352,362,370,377,385,393,402,408,414,421,428,436,444,450,458,466,475,481,489,495,504,513,520,527,534,543,550,555,563,572,580,590,597,605,613,619,622,627,631,635,640,645,650,656,661,666,671,677,683,689,697,702,708,714,720,727,732,738,742,746,751,755,762,768,772,778,782,788,793,798,802,806,812,817,822,826,833,839,845,850,854,860,866,870,875,882,889,895,902,907,912,918,922,928,932,937,943,947,951,957,961,966,973,977,981,986,990,994,999,1002,1005,1010,1013,1017,1021,1025,1031,1035,1039,1044,1049,1056,1061,1067,1071,1077,1082,1087,1093,1098,1105,1112,1119,1127,1132,1137,1143,1150,1155,1161,1164,1168,1172,1177,1181,1186,1193,1200,1209,1214,1223,1231,1236,1242,1250,1256,1260,1265,1270,1276,1281,1288,1296,1303,1310,1316,1323,1330,1335,1344,1351,1355,1361,1368,1376,1384,1391,1398,1405,1411,1418,1426,1433,1440,1447,1452,1460,1465,1470,1476,1483,1490,1496,1502,1508,1515,1521,1525,1531,1538,1546,1554,1560,1563,1568,1575,1580,1587,1592,1599,1605,1610,1614,1621,1627,1635,1641,1647,1653,1657,1661,1668,1673,1677,1683,1686,1690,1695,1700,1705,1709,1714,1720,1727,1732,1738,1741,1744,1748,1754,1759,1764,1767,1770,1775,1780,1787,1793,1799,1807,1813,1819,1826,1832,1840,1846,1852,1858,1864,1871,1876,1882,1885,1889,1893,1897,1901,1906,1909,1913,1917,1920,1923,1926,1929,1932,1937,1941,1945,1948,1951,1955,1958,1961,1965,1969,1973,1976,1979,1982,1986,1991,1995,1998,2002,2007,2012,2016,2020,2024,2028,2031,2035,2039,2043,2046,2050,2054,2058,2062,2065,2069,2073,2076,2079,2083,2088,2091,2095,2100,2103,2108,2112,2117,2119,2122,2126,2130,2134,2138,2142,2146,2149,2153,2158,2162,2166,2170,2173,2175,2179,2182,2186,2189],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":19,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",4.32,-0.08,-1.88,107828.18218,1851,4.1687,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",4.14,4.3055,4.115,4.26,0.16,3.9,167606.002789,3020,4.2336,{"date":202,"open":192,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",4.19,4.075,4.1,0.02,0.49,140338.177503,2567,4.1073,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":185,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",4.16,4.045,4.08,-1.92,117831.503187,1934,4.0847,{"date":221,"open":222,"high":222,"low":213,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",4.28,-0.19,-4.37,199429.838517,2785,4.2064,{"date":229,"open":17,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",4.4,4.1579,4.35,0.1,2.35,216443.37685,3025,4.3314,{"date":239,"open":240,"high":240,"low":16,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",4.29,4.25,-0.01,-0.23,162015.915276,2308,4.2394,{"date":248,"open":249,"high":222,"low":192,"close":195,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",4.23,0.05,1.19,222282.657402,2846,4.2161,{"date":256,"open":257,"high":222,"low":258,"close":259,"change":20,"percent_change":20,"volume":260,"transactions":261,"vwap":262},"2026-09-22",4.27,4.05,4.21,267888.81037,2624,4.1628,{"date":264,"open":265,"high":241,"low":194,"close":259,"change":250,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.22,1.2,144039.737805,2266,4.2079,{"date":271,"open":259,"high":249,"low":272,"close":213,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",4.105,-0.05,-1.19,298376.801584,2500,4.1671,{"date":279,"open":203,"high":195,"low":280,"close":259,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",4.135,0.01,0.24,97413.858168,2306,4.2071,{"date":287,"open":257,"high":288,"low":289,"close":17,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",4.285,4.155,-0.12,-2.78,185477.679262,3195,4.1971,{"date":296,"open":257,"high":297,"low":203,"close":184,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",4.325,0.06,1.41,281598.508931,2594,4.2698,{"date":304,"open":305,"high":306,"low":19,"close":195,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",4.13,4.265,0.19,4.67,232097.204999,2864,4.2169,{"date":313,"open":19,"high":19,"low":314,"close":315,"change":281,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",3.9912,4.07,0.25,124303.570666,1859,4.0633,{"date":321,"open":322,"high":16,"low":323,"close":324,"change":20,"percent_change":20,"volume":325,"transactions":326,"vwap":327},"2026-09-10",4.04,4,4.06,158653.105004,2635,4.0721,{"date":329,"open":19,"high":19,"low":330,"close":324,"change":273,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",4.02,-1.22,148384.783194,4027,4.0607,{"date":336,"open":17,"high":17,"low":330,"close":19,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",-0.13,-3.07,173081.503199,2796,4.0875,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":337,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",4.34,4.36,4.17,4.24,-2.97,154394.937621,1884,4.2298,{"date":353,"open":354,"high":355,"low":306,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",4.38,4.47,4.37,0.07,1.63,204514.654945,2369,4.3778,{"date":363,"open":249,"high":364,"low":365,"close":364,"change":357,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",4.3,4.15,1.65,461470.695125,4432,4.2456,{"date":371,"open":240,"high":344,"low":203,"close":249,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",-0.15,-3.42,202049.816812,2860,4.238,{"date":378,"open":18,"high":379,"low":18,"close":354,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",4.46,0.04,0.92,201687.61594,2732,4.3911,{"date":386,"open":387,"high":387,"low":195,"close":344,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",4.45,-0.07,-1.59,245338.133231,4169,4.3293,{"date":394,"open":346,"high":395,"low":346,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",4.42,4.41,0.32,7.82,182405.236562,2975,4.3831,{"date":403,"open":205,"high":213,"low":324,"close":404,"change":185,"percent_change":216,"volume":405,"transactions":406,"vwap":407},"2026-08-26",4.09,193430.049454,2989,4.1055,{"date":409,"open":346,"high":240,"low":19,"close":346,"change":273,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",-1.18,147695.984856,2558,4.1731,{"date":415,"open":257,"high":416,"low":346,"close":265,"change":273,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",4.31,-1.17,163742.386465,3381,4.2375,{"date":422,"open":344,"high":344,"low":423,"close":257,"change":388,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",4.185,-1.61,160198.4805,2972,4.2522,{"date":429,"open":345,"high":430,"low":257,"close":344,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",4.375,-0.03,-0.69,131113.141945,2213,4.3151,{"date":437,"open":438,"high":439,"low":232,"close":356,"change":273,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",4.43,4.49,-1.13,277410.943092,5915,4.415,{"date":445,"open":240,"high":439,"low":222,"close":395,"change":446,"percent_change":447,"volume":448,"transactions":400,"vwap":449},"2026-08-18",0.14,3.27,207588.791968,4.431,{"date":451,"open":364,"high":452,"low":453,"close":222,"change":290,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",4.335,3.96,-2.73,510131.051091,6545,4.1872,{"date":459,"open":355,"high":460,"low":345,"close":230,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",4.4899,-0.18,-3.93,198369.309667,4279,4.4213,{"date":467,"open":356,"high":468,"low":364,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",4.61,4.58,0.27,6.26,208170.706999,3787,4.4809,{"date":476,"open":184,"high":477,"low":192,"close":416,"change":233,"percent_change":478,"volume":479,"transactions":419,"vwap":480},"2026-08-12",4.355,2.38,171830.014464,4.2459,{"date":482,"open":259,"high":483,"low":484,"close":259,"change":380,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",4.385,4.12,0.96,239345.977155,3928,4.2554,{"date":490,"open":222,"high":345,"low":192,"close":346,"change":337,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",-3.02,214279.731043,3842,4.205,{"date":496,"open":497,"high":395,"low":498,"close":364,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",4.345,4.01,-0.04,-0.92,334186.864663,4698,4.1796,{"date":505,"open":506,"high":230,"low":507,"close":344,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",3.94,3.86,0.29,7.16,361273.814803,4622,4.2934,{"date":514,"open":507,"high":305,"low":515,"close":258,"change":290,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",3.46,-2.88,305860.465536,4163,3.9845,{"date":521,"open":498,"high":522,"low":498,"close":346,"change":233,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",4.215,2.46,222544.838288,3818,4.1578,{"date":528,"open":498,"high":522,"low":529,"close":315,"change":530,"percent_change":345,"volume":531,"transactions":532,"vwap":533},"2026-08-03",3.9201,0.17,201093.632541,3409,4.0876,{"date":535,"open":197,"high":536,"low":537,"close":197,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",3.97,3.79,-0.06,-1.52,168544.946555,3333,3.8609,{"date":544,"open":305,"high":192,"low":507,"close":453,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",-0.26,-6.16,231525.536146,3459,3.9332,{"date":551,"open":365,"high":552,"low":365,"close":265,"change":281,"percent_change":282,"volume":553,"transactions":554,"vwap":435},"2026-07-29",4.44,325569.358349,3877,{"date":556,"open":197,"high":557,"low":197,"close":259,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",4.225,0.34,8.79,236964.356318,3994,4.1356,{"date":564,"open":565,"high":536,"low":566,"close":567,"change":115,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",3.61,3.56,3.87,9.94,324343.761439,3904,3.8706,{"date":573,"open":566,"high":574,"low":575,"close":576,"change":20,"percent_change":20,"volume":577,"transactions":578,"vwap":579},"2026-07-24",3.68,3.515,3.52,223751.160745,3643,3.5839,{"date":581,"open":582,"high":583,"low":584,"close":576,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",3.73,3.745,3.51,-0.27,-7.12,215500.198539,4016,3.5815,{"date":591,"open":536,"high":536,"low":592,"close":537,"change":87,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",3.74,-5.96,254824.98749,4195,3.8181,{"date":598,"open":258,"high":365,"low":599,"close":600,"change":185,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",3.98,4.03,-1.95,232287.846838,3658,4.0273,{"date":606,"open":607,"high":305,"low":608,"close":19,"change":298,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",3.99,3.915,1.48,152673.712527,2724,4.0553,{"date":614,"open":365,"high":257,"low":615,"close":258,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":258},"2026-07-17",4.025,-0.16,-3.8,205900,{"date":620,"open":259,"high":184,"low":346,"close":259,"change":281,"percent_change":282,"volume":621,"transactions":9,"vwap":259},"2026-07-16",327200,{"date":623,"open":484,"high":356,"low":484,"close":17,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":17},"2026-07-15",0.11,2.69,270100,{"date":628,"open":506,"high":289,"low":629,"close":404,"change":380,"percent_change":125,"volume":630,"transactions":9,"vwap":404},"2026-07-14",3.91,184200,{"date":632,"open":197,"high":257,"low":197,"close":258,"change":307,"percent_change":633,"volume":634,"transactions":9,"vwap":258},"2026-07-13",4.92,280900,{"date":636,"open":453,"high":323,"low":637,"close":507,"change":185,"percent_change":638,"volume":639,"transactions":9,"vwap":507},"2026-07-10",3.805,-2.03,191800,{"date":641,"open":537,"high":506,"low":582,"close":506,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":506},"2026-07-09",0.08,2.07,123400,{"date":646,"open":629,"high":647,"low":648,"close":507,"change":290,"percent_change":491,"volume":649,"transactions":9,"vwap":507},"2026-07-08",3.975,3.822,217700,{"date":651,"open":652,"high":205,"low":653,"close":599,"change":624,"percent_change":654,"volume":655,"transactions":9,"vwap":599},"2026-07-07",3.93,3.84,2.84,298100,{"date":657,"open":658,"high":453,"low":659,"close":567,"change":242,"percent_change":545,"volume":660,"transactions":9,"vwap":567},"2026-07-06",3.83,3.825,175800,{"date":662,"open":567,"high":607,"low":507,"close":663,"change":431,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-02",3.88,-0.77,151100,{"date":667,"open":507,"high":258,"low":507,"close":629,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":629},"2026-07-01",0.13,3.44,188900,{"date":672,"open":673,"high":663,"low":674,"close":675,"change":20,"percent_change":20,"volume":676,"transactions":9,"vwap":675},"2026-06-30",3.76,3.715,3.78,163000,{"date":678,"open":679,"high":507,"low":680,"close":675,"change":233,"percent_change":681,"volume":682,"transactions":9,"vwap":675},"2026-06-29",3.72,3.66,2.72,277900,{"date":684,"open":685,"high":686,"low":685,"close":574,"change":316,"percent_change":687,"volume":688,"transactions":9,"vwap":574},"2026-06-26",3.4,3.69,7.29,823100,{"date":690,"open":691,"high":584,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-25",3.47,3.388,3.43,-0.11,-3.11,148800,{"date":698,"open":691,"high":565,"low":669,"close":699,"change":380,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-24",3.54,1.14,209000,{"date":703,"open":704,"high":576,"low":704,"close":705,"change":233,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-23",3.38,3.5,2.94,226300,{"date":709,"open":705,"high":710,"low":711,"close":685,"change":388,"percent_change":712,"volume":713,"transactions":9,"vwap":685},"2026-06-22",3.565,3.26,-2.02,246600,{"date":715,"open":685,"high":716,"low":717,"close":691,"change":298,"percent_change":718,"volume":719,"transactions":9,"vwap":691},"2026-06-18",3.49,3.37,1.76,376900,{"date":721,"open":716,"high":722,"low":723,"close":724,"change":337,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-17",3.62,3.395,3.41,-3.67,237600,{"date":728,"open":576,"high":729,"low":515,"close":699,"change":357,"percent_change":730,"volume":731,"transactions":9,"vwap":699},"2026-06-16",3.625,2.02,292200,{"date":733,"open":734,"high":735,"low":736,"close":691,"change":694,"percent_change":338,"volume":737,"transactions":9,"vwap":691},"2026-06-15",3.58,3.836,3.45,240700,{"date":739,"open":740,"high":565,"low":736,"close":734,"change":20,"percent_change":20,"volume":741,"transactions":9,"vwap":734},"2026-06-12",3.6,157300,{"date":743,"open":744,"high":686,"low":710,"close":734,"change":388,"percent_change":216,"volume":745,"transactions":9,"vwap":734},"2026-06-11",3.63,219700,{"date":747,"open":584,"high":686,"low":736,"close":748,"change":130,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-10",3.65,2.53,249000,{"date":752,"open":748,"high":537,"low":716,"close":566,"change":337,"percent_change":753,"volume":754,"transactions":9,"vwap":566},"2026-06-09",-3.52,199800,{"date":756,"open":757,"high":758,"low":759,"close":686,"change":185,"percent_change":760,"volume":761,"transactions":9,"vwap":686},"2026-06-08",3.77,3.795,3.67,-2.12,142400,{"date":763,"open":764,"high":599,"low":765,"close":757,"change":372,"percent_change":766,"volume":767,"transactions":9,"vwap":757},"2026-06-05",3.92,3.71,-3.83,207100,{"date":769,"open":507,"high":324,"low":653,"close":764,"change":380,"percent_change":770,"volume":771,"transactions":9,"vwap":764},"2026-06-04",1.03,179900,{"date":773,"open":203,"high":203,"low":774,"close":663,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":663},"2026-06-03",3.82,-0.37,-8.71,233300,{"date":779,"open":195,"high":345,"low":203,"close":241,"change":223,"percent_change":780,"volume":781,"transactions":9,"vwap":241},"2026-06-02",-4.28,305000,{"date":783,"open":258,"high":784,"low":258,"close":552,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":552},"2026-06-01",4.54,0.45,11.28,362000,{"date":789,"open":536,"high":215,"low":629,"close":607,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":607},"2026-05-29",0.03,0.76,367200,{"date":794,"open":795,"high":607,"low":582,"close":453,"change":316,"percent_change":796,"volume":797,"transactions":9,"vwap":453},"2026-05-28",3.75,6.74,269500,{"date":799,"open":679,"high":629,"low":686,"close":765,"change":185,"percent_change":800,"volume":801,"transactions":9,"vwap":765},"2026-05-27",-2.11,343500,{"date":803,"open":537,"high":658,"low":680,"close":537,"change":273,"percent_change":804,"volume":805,"transactions":9,"vwap":537},"2026-05-26",-1.3,311200,{"date":807,"open":795,"high":652,"low":808,"close":653,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":653},"2026-05-22",3.735,0.12,3.23,208200,{"date":813,"open":757,"high":537,"low":814,"close":679,"change":290,"percent_change":815,"volume":816,"transactions":9,"vwap":679},"2026-05-21",3.64,-3.12,253000,{"date":818,"open":748,"high":819,"low":820,"close":653,"change":196,"percent_change":232,"volume":821,"transactions":9,"vwap":653},"2026-05-20",3.85,3.561,228100,{"date":823,"open":759,"high":506,"low":744,"close":574,"change":250,"percent_change":824,"volume":825,"transactions":9,"vwap":574},"2026-05-19",1.38,412800,{"date":827,"open":828,"high":828,"low":829,"close":744,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":744},"2026-05-18",3.81,3.535,-0.2,-5.22,698600,{"date":834,"open":835,"high":658,"low":835,"close":658,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":658},"2026-05-15",3.53,0.3,8.5,533600,{"date":840,"open":699,"high":841,"low":842,"close":835,"change":281,"percent_change":843,"volume":844,"transactions":9,"vwap":835},"2026-05-14",3.635,3.392,0.28,1468700,{"date":846,"open":847,"high":848,"low":736,"close":576,"change":585,"percent_change":586,"volume":849,"transactions":9,"vwap":576},"2026-05-13",3.7,3.739,540200,{"date":851,"open":764,"high":323,"low":574,"close":537,"change":250,"percent_change":852,"volume":853,"transactions":9,"vwap":537},"2026-05-12",1.34,854700,{"date":855,"open":315,"high":289,"low":856,"close":592,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":592},"2026-05-11",3.645,-0.38,-9.22,837200,{"date":861,"open":536,"high":862,"low":863,"close":484,"change":624,"percent_change":864,"volume":865,"transactions":9,"vwap":484},"2026-05-08",4.125,3.8,2.74,639300,{"date":867,"open":774,"high":324,"low":675,"close":498,"change":508,"percent_change":868,"volume":869,"transactions":9,"vwap":498},"2026-05-07",7.8,824300,{"date":871,"open":468,"high":468,"low":722,"close":679,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":679},"2026-05-06",-0.91,-19.65,999200,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":243,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-05",4.94,4.99,4.63,-4.73,417300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":166,"percent_change":240,"volume":888,"transactions":9,"vwap":887},"2026-05-04",4.75,5,4.725,4.86,385700,{"date":890,"open":379,"high":308,"low":387,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-01",4.66,0.33,7.62,280800,{"date":896,"open":552,"high":552,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-30",4.221,4.33,-0.17,-3.78,273700,{"date":903,"open":438,"high":469,"low":241,"close":904,"change":250,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-29",4.5,1.12,381500,{"date":908,"open":904,"high":909,"low":396,"close":387,"change":809,"percent_change":910,"volume":911,"transactions":9,"vwap":387},"2026-04-28",4.829,2.77,565200,{"date":913,"open":914,"high":915,"low":222,"close":898,"change":166,"percent_change":916,"volume":917,"transactions":9,"vwap":898},"2026-04-27",4.83,5.058,4.84,926200,{"date":919,"open":652,"high":305,"low":828,"close":305,"change":307,"percent_change":920,"volume":921,"transactions":9,"vwap":305},"2026-04-24",4.82,140100,{"date":923,"open":356,"high":438,"low":924,"close":506,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":506},"2026-04-23",3.89,-0.49,-11.06,262800,{"date":929,"open":416,"high":438,"low":240,"close":438,"change":930,"percent_change":705,"volume":931,"transactions":9,"vwap":438},"2026-04-22",0.15,125400,{"date":933,"open":195,"high":395,"low":934,"close":222,"change":281,"percent_change":935,"volume":936,"transactions":9,"vwap":222},"2026-04-21",4.232,0.23,184600,{"date":938,"open":240,"high":395,"low":939,"close":257,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":257},"2026-04-20",4.195,-0.02,-0.47,177900,{"date":944,"open":346,"high":452,"low":346,"close":240,"change":298,"percent_change":945,"volume":946,"transactions":9,"vwap":240},"2026-04-17",1.42,207800,{"date":948,"open":257,"high":257,"low":949,"close":249,"change":281,"percent_change":282,"volume":950,"transactions":9,"vwap":249},"2026-04-16",4.165,123800,{"date":952,"open":953,"high":347,"low":954,"close":265,"change":785,"percent_change":955,"volume":956,"transactions":9,"vwap":265},"2026-04-15",3.95,3.862,11.94,209100,{"date":958,"open":679,"high":959,"low":847,"close":757,"change":242,"percent_change":545,"volume":960,"transactions":9,"vwap":757},"2026-04-14",3.938,246400,{"date":962,"open":704,"high":675,"low":704,"close":675,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":675},"2026-04-13",0.43,12.84,244600,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":243,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-10",3.59,3.295,3.35,-6.42,225300,{"date":974,"open":566,"high":968,"low":704,"close":734,"change":499,"percent_change":975,"volume":976,"transactions":9,"vwap":734},"2026-04-09",-1.1,283100,{"date":978,"open":757,"high":863,"low":740,"close":722,"change":940,"percent_change":979,"volume":980,"transactions":9,"vwap":722},"2026-04-08",-0.55,155600,{"date":982,"open":757,"high":757,"low":983,"close":814,"change":337,"percent_change":984,"volume":985,"transactions":9,"vwap":814},"2026-04-07",3.57,-3.45,199400,{"date":987,"open":795,"high":675,"low":988,"close":757,"change":20,"percent_change":20,"volume":989,"transactions":9,"vwap":757},"2026-04-06",3.681,104900,{"date":991,"open":592,"high":774,"low":968,"close":757,"change":431,"percent_change":992,"volume":993,"transactions":9,"vwap":757},"2026-04-02",-0.79,114800,{"date":995,"open":507,"high":996,"low":722,"close":863,"change":940,"percent_change":997,"volume":998,"transactions":9,"vwap":863},"2026-04-01",3.865,-0.52,131600,{"date":1000,"open":828,"high":652,"low":679,"close":774,"change":242,"percent_change":545,"volume":1001,"transactions":9,"vwap":774},"2026-03-31",139000,{"date":1003,"open":759,"high":663,"low":759,"close":658,"change":930,"percent_change":215,"volume":1004,"transactions":9,"vwap":658},"2026-03-30",195200,{"date":1006,"open":953,"high":599,"low":814,"close":574,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":574},"2026-03-27",-0.36,-8.91,313100,{"date":1011,"open":653,"high":1012,"low":653,"close":322,"change":196,"percent_change":484,"volume":676,"transactions":9,"vwap":322},"2026-03-26",4.055,{"date":1014,"open":600,"high":324,"low":537,"close":663,"change":388,"percent_change":1015,"volume":1016,"transactions":9,"vwap":663},"2026-03-25",-1.77,157500,{"date":1018,"open":213,"high":346,"low":764,"close":953,"change":585,"percent_change":1019,"volume":1020,"transactions":9,"vwap":953},"2026-03-24",-6.4,251100,{"date":1022,"open":404,"high":222,"low":258,"close":265,"change":809,"percent_change":1023,"volume":1024,"transactions":9,"vwap":265},"2026-03-23",2.93,190500,{"date":1026,"open":265,"high":1027,"low":1028,"close":205,"change":899,"percent_change":1029,"volume":1030,"transactions":9,"vwap":205},"2026-03-20",4.315,4.085,-3.98,443300,{"date":1032,"open":203,"high":898,"low":192,"close":257,"change":790,"percent_change":1033,"volume":1034,"transactions":9,"vwap":257},"2026-03-19",0.71,181400,{"date":1036,"open":344,"high":497,"low":16,"close":347,"change":899,"percent_change":1037,"volume":1038,"transactions":9,"vwap":347},"2026-03-18",-3.85,189700,{"date":1040,"open":1041,"high":891,"low":396,"close":396,"change":273,"percent_change":1042,"volume":1043,"transactions":9,"vwap":396},"2026-03-17",4.48,-1.12,293400,{"date":1045,"open":784,"high":1046,"low":438,"close":379,"change":273,"percent_change":1047,"volume":1048,"transactions":9,"vwap":379},"2026-03-16",4.59,-1.11,198400,{"date":1050,"open":552,"high":1051,"low":1052,"close":1053,"change":357,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-13",4.57,4.39,4.51,1.58,355200,{"date":1057,"open":240,"high":1058,"low":16,"close":552,"change":809,"percent_change":1059,"volume":1060,"transactions":9,"vwap":552},"2026-03-12",4.56,2.78,582000,{"date":1062,"open":898,"high":1041,"low":1063,"close":184,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":184},"2026-03-11",4.132,-0.1,-2.26,416200,{"date":1068,"open":395,"high":355,"low":376,"close":395,"change":538,"percent_change":1069,"volume":1070,"transactions":9,"vwap":395},"2026-03-10",-1.34,281300,{"date":1072,"open":884,"high":1073,"low":230,"close":1041,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1041},"2026-03-09",4.76,-0.31,-6.47,420300,{"date":1078,"open":1051,"high":1079,"low":355,"close":1080,"change":624,"percent_change":234,"volume":1081,"transactions":9,"vwap":1080},"2026-03-06",4.88,4.79,395500,{"date":1083,"open":184,"high":877,"low":195,"close":1084,"change":207,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-05",4.68,11.69,521800,{"date":1088,"open":241,"high":1089,"low":330,"close":203,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":203},"2026-03-04",4.308,0.26,6.62,774900,{"date":1094,"open":847,"high":365,"low":835,"close":652,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":652},"2026-03-03",0.41,11.65,1151400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":576,"change":470,"percent_change":1103,"volume":1104,"transactions":9,"vwap":576},"2026-03-02",3.1,3.555,3.061,8.31,624800,{"date":1106,"open":706,"high":1107,"low":1108,"close":1109,"change":470,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-27",3.375,2.852,3.25,9.06,2268600,{"date":1113,"open":910,"high":1114,"low":910,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-26",3.09,2.98,0.22,7.97,679500,{"date":1120,"open":1121,"high":1122,"low":25,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-25",2.86,3.19,2.76,-0.5,-15.34,1017900,{"date":1128,"open":1100,"high":1129,"low":1130,"close":711,"change":668,"percent_change":365,"volume":1131,"transactions":9,"vwap":711},"2026-02-24",3.34,3.01,428200,{"date":1133,"open":810,"high":717,"low":1134,"close":1134,"change":372,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-23",3.13,-4.57,560800,{"date":1138,"open":1129,"high":1139,"low":810,"close":1140,"change":185,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-20",3.504,3.28,-2.38,463400,{"date":1144,"open":1130,"high":1145,"low":1146,"close":1147,"change":470,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-19",3.385,2.97,3.36,8.74,563700,{"date":1151,"open":1146,"high":1122,"low":1152,"close":1114,"change":357,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1114},"2026-02-18",2.91,2.32,505400,{"date":1156,"open":814,"high":574,"low":1157,"close":1158,"change":432,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-17",2.935,3.02,-18.6,1137100,{"date":1162,"open":968,"high":658,"low":734,"close":765,"change":446,"percent_change":764,"volume":1163,"transactions":9,"vwap":765},"2026-02-13",566000,{"date":1165,"open":724,"high":968,"low":970,"close":983,"change":166,"percent_change":1166,"volume":1167,"transactions":9,"vwap":983},"2026-02-12",5.93,670000,{"date":1169,"open":197,"high":608,"low":1147,"close":717,"change":1124,"percent_change":1170,"volume":1171,"transactions":9,"vwap":717},"2026-02-11",-12.92,377400,{"date":1173,"open":322,"high":215,"low":1174,"close":567,"change":372,"percent_change":1175,"volume":1176,"transactions":9,"vwap":567},"2026-02-10",3.765,-3.73,414400,{"date":1178,"open":315,"high":1179,"low":565,"close":330,"change":940,"percent_change":1124,"volume":1180,"transactions":9,"vwap":330},"2026-02-09",4.213,993900,{"date":1182,"open":396,"high":1041,"low":498,"close":322,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":322},"2026-02-06",-0.3,-6.91,617000,{"date":1187,"open":1188,"high":1189,"low":898,"close":344,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":344},"2026-02-05",5.05,5.18,-0.83,-16.05,505600,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":925,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-04",5.61,5.125,5.17,-8.66,544100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-03",6.27,6.33,5.525,5.66,-0.78,-12.11,674400,{"date":1210,"open":471,"high":1211,"low":471,"close":1212,"change":307,"percent_change":1213,"volume":946,"transactions":9,"vwap":1212},"2026-02-02",6.52,6.44,3.04,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-01-30",6.29,6.47,6.24,6.25,-0.09,-1.42,154600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":538,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-29",6.38,6.4,6.08,6.34,-0.94,243100,{"date":1232,"open":1233,"high":1091,"low":1228,"close":1226,"change":388,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1226},"2026-01-28",6.49,-1.08,140400,{"date":1237,"open":1238,"high":1239,"low":1212,"close":1217,"change":461,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1217},"2026-01-27",6.68,6.77,-2.71,130800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":233,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-26",6.56,6.8,6.55,6.65,1.53,160200,{"date":1251,"open":1091,"high":1252,"low":1253,"close":1246,"change":388,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1246},"2026-01-23",6.7,6.5,-1.06,62700,{"date":1257,"open":1212,"high":1258,"low":1212,"close":1091,"change":1116,"percent_change":669,"volume":1259,"transactions":9,"vwap":1091},"2026-01-22",6.73,113900,{"date":1261,"open":1262,"high":1226,"low":1263,"close":1226,"change":668,"percent_change":643,"volume":1264,"transactions":9,"vwap":1226},"2026-01-21",6.3,6.16,261100,{"date":1266,"open":1218,"high":1267,"low":1218,"close":1202,"change":538,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1202},"2026-01-20",6.48,-0.95,225600,{"date":1271,"open":1272,"high":1273,"low":1202,"close":1203,"change":925,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1203},"2026-01-16",6.82,6.939,-7.18,141900,{"date":1277,"open":1239,"high":1278,"low":1091,"close":1272,"change":233,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1272},"2026-01-15",6.975,1.49,216400,{"date":1282,"open":1283,"high":1284,"low":1238,"close":1285,"change":925,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-14",7.22,7.245,6.72,-6.8,244400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":223,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-13",7.42,7.52,7.145,7.21,-2.57,100600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":206,"percent_change":470,"volume":1302,"transactions":9,"vwap":1301},"2026-01-12",7.32,7.435,7.11,7.4,105100,{"date":1304,"open":1290,"high":1305,"low":1306,"close":1307,"change":499,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-09",7.46,7.23,7.38,-0.54,92900,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1290,"change":1064,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1290},"2026-01-08",7.48,7.27,-1.33,107000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1291,"change":499,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1291},"2026-01-07",7.58,7.7,7.43,-0.53,105300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":624,"percent_change":609,"volume":1329,"transactions":9,"vwap":1328},"2026-01-06",7.45,7.575,7.34,7.56,130900,{"date":1331,"open":1298,"high":1332,"low":1298,"close":1325,"change":930,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1325},"2026-01-05",7.61,2.05,138100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-02",7.81,7.83,7.215,7.3,-0.46,-5.93,195000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":538,"percent_change":664,"volume":1350,"transactions":9,"vwap":1349},"2025-12-31",7.85,7.91,7.75,7.76,101100,{"date":1352,"open":868,"high":1347,"low":1353,"close":398,"change":281,"percent_change":668,"volume":1354,"transactions":9,"vwap":398},"2025-12-30",7.732,102100,{"date":1356,"open":1357,"high":1358,"low":1348,"close":1337,"change":461,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1337},"2025-12-29",7.9,8,-2.25,128900,{"date":1362,"open":1363,"high":1364,"low":1347,"close":1365,"change":185,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-26",8.05,8.105,7.99,-0.99,114300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":185,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-24",8.17,8.33,8.02,8.07,-0.98,74500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":790,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-23",8.06,8.16,7.96,8.15,0.37,147800,{"date":1385,"open":1386,"high":1387,"low":1373,"close":1388,"change":585,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-22",8.38,8.44,8.12,-3.22,189300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":388,"percent_change":1190,"volume":1397,"transactions":9,"vwap":1396},"2025-12-19",8.48,8.56,8.26,8.39,216900,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":809,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-12-18",8.42,8.72,8.46,1.44,173700,{"date":1406,"open":1407,"high":1408,"low":1371,"close":1409,"change":206,"percent_change":282,"volume":1410,"transactions":9,"vwap":1409},"2025-12-17",8.35,8.57,8.34,183800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":206,"percent_change":282,"volume":1417,"transactions":9,"vwap":1416},"2025-12-16",8.22,8.435,8.2,8.32,182900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":775,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-15",8.59,8.617,8.261,8.3,-4.27,219800,{"date":1427,"open":1428,"high":1429,"low":1420,"close":1430,"change":87,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-12",8.92,8.966,8.67,-2.69,242000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":809,"percent_change":72,"volume":1439,"transactions":9,"vwap":1438},"2025-12-11",8.82,8.97,8.66,8.91,205300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":559,"change":273,"percent_change":1445,"volume":1446,"transactions":9,"vwap":559},"2025-12-10",8.84,8.9,8.55,-0.57,320500,{"date":1448,"open":1415,"high":24,"low":1449,"close":1442,"change":120,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1442},"2025-12-09",8.165,7.67,567500,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-08",7.51,8.23,8.21,0.75,10.05,497000,{"date":1461,"open":1462,"high":1318,"low":1462,"close":1305,"change":530,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1305},"2025-12-05",7.28,2.33,140200,{"date":1466,"open":1467,"high":1290,"low":687,"close":687,"change":273,"percent_change":1468,"volume":1469,"transactions":9,"vwap":687},"2025-12-04",7.35,-0.68,155800,{"date":1471,"open":1472,"high":1327,"low":1473,"close":1327,"change":642,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1327},"2025-12-03",7.24,7,1.1,119100,{"date":1477,"open":1478,"high":1479,"low":1306,"close":1480,"change":380,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-02",7.33,7.5,7.26,0.55,378900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1283,"change":298,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1283},"2025-12-01",7.09,7.335,6.93,0.84,146000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":509,"change":273,"percent_change":432,"volume":1495,"transactions":9,"vwap":509},"2025-11-28",7.25,7.31,7.14,60000,{"date":1497,"open":1498,"high":1467,"low":1499,"close":1293,"change":242,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1293},"2025-11-26",7.17,7.13,-0.14,348400,{"date":1503,"open":1239,"high":1472,"low":1504,"close":1283,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1283},"2025-11-25",6.755,0.47,6.96,364900,{"date":1509,"open":1510,"high":1511,"low":1233,"close":1512,"change":930,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-24",6.57,6.85,6.75,2.27,395200,{"date":1516,"open":1517,"high":1252,"low":471,"close":1518,"change":307,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-21",6.41,6.6,2.96,746000,{"date":1522,"open":1267,"high":1091,"low":1523,"close":1517,"change":790,"percent_change":1505,"volume":1524,"transactions":9,"vwap":1517},"2025-11-20",6.31,466400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1225,"change":242,"percent_change":616,"volume":1530,"transactions":9,"vwap":1225},"2025-11-19",6.39,6.43,6.22,418900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1527,"change":87,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1527},"2025-11-18",6.53,6.675,6.345,-3.62,444100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":243,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-17",6.67,6.785,6.45,6.63,-3.35,730500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":461,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-14",6.88,7.015,6.76,6.86,-2.56,282800,{"date":1555,"open":1494,"high":1462,"low":1556,"close":1557,"change":1064,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-13",7.01,7.04,-1.4,157100,{"date":1561,"open":1485,"high":1462,"low":1562,"close":1494,"change":250,"percent_change":1033,"volume":998,"transactions":9,"vwap":1494},"2025-11-12",7.02,{"date":1564,"open":1512,"high":1565,"low":1258,"close":1485,"change":558,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1485},"2025-11-11",7.1,5.04,113100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1512,"change":196,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1512},"2025-11-10",6.66,6.84,6.61,2.43,115300,{"date":1576,"open":796,"high":796,"low":1517,"close":1577,"change":243,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-07",6.59,-3.37,138500,{"date":1581,"open":1306,"high":1582,"low":1583,"close":1272,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1272},"2025-11-06",7.322,6.35,0.6,9.65,249700,{"date":1588,"open":1589,"high":1216,"low":1590,"close":1529,"change":935,"percent_change":653,"volume":1591,"transactions":9,"vwap":1529},"2025-11-05",5.96,5.92,136200,{"date":1593,"open":1594,"high":1595,"low":1589,"close":1596,"change":899,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-04",6.06,6.145,5.99,-2.76,135500,{"date":1600,"open":1601,"high":1203,"low":1602,"close":1263,"change":616,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1263},"2025-11-03",6.32,6.11,-2.53,103200,{"date":1606,"open":1225,"high":1253,"low":1607,"close":1601,"change":940,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1601},"2025-10-31",6.12,-0.32,91300,{"date":1611,"open":1233,"high":1518,"low":1523,"close":1228,"change":87,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1228},"2025-10-30",-3.65,79000,{"date":1615,"open":1616,"high":1617,"low":1253,"close":1618,"change":1608,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-29",6.87,6.94,6.58,-4.64,135600,{"date":1622,"open":1272,"high":1623,"low":1624,"close":1625,"change":281,"percent_change":930,"volume":1626,"transactions":9,"vwap":1625},"2025-10-28",7.07,6.78,6.9,142000,{"date":1628,"open":1480,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-27",7.275,6.855,6.89,-0.25,-3.5,145900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1494,"change":930,"percent_change":1640,"volume":696,"transactions":9,"vwap":1494},"2025-10-24",7.08,7.2,6.98,2.15,{"date":1642,"open":1643,"high":1644,"low":1571,"close":1645,"change":790,"percent_change":963,"volume":1646,"transactions":9,"vwap":1645},"2025-10-23",7.03,7.349,6.99,320200,{"date":1648,"open":1216,"high":1649,"low":1202,"close":1506,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1506},"2025-10-22",7.12,0.9,14.85,561400,{"date":1654,"open":1655,"high":1202,"low":1655,"close":1594,"change":281,"percent_change":530,"volume":1656,"transactions":9,"vwap":1594},"2025-10-21",6.02,115700,{"date":1658,"open":1590,"high":1659,"low":1590,"close":1659,"change":307,"percent_change":1660,"volume":1574,"transactions":9,"vwap":1659},"2025-10-20",6.05,3.24,{"date":1662,"open":1596,"high":1663,"low":1664,"close":1665,"change":616,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-17",6.15,5.85,5.86,-2.66,127900,{"date":1669,"open":1225,"high":1267,"low":1670,"close":1655,"change":857,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1655},"2025-10-16",6,-5.94,112800,{"date":1674,"open":1675,"high":1528,"low":1675,"close":1226,"change":470,"percent_change":230,"volume":1676,"transactions":9,"vwap":1226},"2025-10-15",6.18,97100,{"date":1678,"open":1602,"high":1679,"low":1602,"close":1680,"change":1220,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-14",6.28,6.13,-1.45,125000,{"date":1684,"open":1675,"high":1216,"low":1607,"close":1529,"change":446,"percent_change":1685,"volume":1302,"transactions":9,"vwap":1529},"2025-10-13",2.3,{"date":1687,"open":1219,"high":1226,"low":1594,"close":1227,"change":388,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1227},"2025-10-10",-1.14,118400,{"date":1691,"open":1692,"high":1523,"low":1607,"close":1663,"change":499,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1663},"2025-10-09",6.17,-0.65,123500,{"date":1696,"open":1697,"high":1529,"low":1698,"close":1699,"change":470,"percent_change":1058,"volume":1350,"transactions":9,"vwap":1699},"2025-10-08",5.98,5.97,6.19,{"date":1701,"open":1679,"high":1702,"low":1703,"close":1590,"change":1007,"percent_change":1704,"volume":1567,"transactions":9,"vwap":1590},"2025-10-07",6.42,5.9,-5.73,{"date":1706,"open":1528,"high":1707,"low":1219,"close":1679,"change":290,"percent_change":186,"volume":1708,"transactions":9,"vwap":1679},"2025-10-06",6.443,92700,{"date":1710,"open":1523,"high":1711,"low":1262,"close":1226,"change":624,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1226},"2025-10-03",6.54,1.75,113300,{"date":1715,"open":1218,"high":1716,"low":1717,"close":1216,"change":250,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1216},"2025-10-02",6.335,6.233,0.8,93200,{"date":1721,"open":1527,"high":1722,"low":1723,"close":1218,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1218},"2025-10-01",6.395,6.045,-0.22,-3.41,191700,{"date":1728,"open":1601,"high":1267,"low":1202,"close":1729,"change":233,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-09-30",6.46,1.57,127400,{"date":1733,"open":1233,"high":1734,"low":1203,"close":1735,"change":1064,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-29",6.542,6.36,-1.55,124700,{"date":1739,"open":1217,"high":1246,"low":1528,"close":1729,"change":940,"percent_change":1074,"volume":1740,"transactions":9,"vwap":1729},"2025-09-26",68700,{"date":1742,"open":1528,"high":1246,"low":1228,"close":1267,"change":242,"percent_change":372,"volume":1743,"transactions":9,"vwap":1267},"2025-09-25",126600,{"date":1745,"open":1267,"high":1091,"low":1212,"close":1233,"change":206,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1233},"2025-09-24",0.31,118100,{"date":1749,"open":796,"high":1750,"low":1542,"close":1217,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1217},"2025-09-23",6.765,-0.28,-4.15,153700,{"date":1755,"open":1702,"high":1756,"low":1583,"close":1512,"change":1757,"percent_change":1758,"volume":649,"transactions":9,"vwap":1512},"2025-09-22",6.81,0.36,5.63,{"date":1760,"open":1711,"high":1761,"low":1203,"close":1527,"change":185,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1527},"2025-09-19",6.71,-1.24,499200,{"date":1765,"open":1527,"high":1211,"low":1583,"close":1217,"change":935,"percent_change":686,"volume":1766,"transactions":9,"vwap":1217},"2025-09-18",190800,{"date":1768,"open":1263,"high":1253,"low":1663,"close":1218,"change":316,"percent_change":346,"volume":1769,"transactions":9,"vwap":1218},"2025-09-17",224900,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1596,"change":273,"percent_change":1190,"volume":1774,"transactions":9,"vwap":1596},"2025-09-16",6.07,5.94,110700,{"date":1776,"open":1777,"high":1772,"low":1777,"close":1778,"change":316,"percent_change":184,"volume":1779,"transactions":9,"vwap":1778},"2025-09-15",5.8,6.04,195300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":940,"percent_change":140,"volume":1786,"transactions":9,"vwap":1785},"2025-09-12",5.83,5.87,5.75,5.79,165200,{"date":1788,"open":1789,"high":1782,"low":1790,"close":1791,"change":1090,"percent_change":1084,"volume":1792,"transactions":9,"vwap":1791},"2025-09-11",5.53,5.51,5.81,98300,{"date":1794,"open":1795,"high":1784,"low":1796,"close":1797,"change":290,"percent_change":760,"volume":1798,"transactions":9,"vwap":1797},"2025-09-10",5.68,5.54,5.55,190600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":185,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-09",5.73,5.763,5.665,5.67,-1.39,63000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1784,"change":52,"percent_change":810,"volume":1812,"transactions":9,"vwap":1784},"2025-09-08",5.6,5.78,5.58,149600,{"date":1814,"open":1815,"high":1801,"low":1816,"close":1815,"change":357,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-05",5.57,5.492,1.27,123000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":530,"percent_change":1122,"volume":1825,"transactions":9,"vwap":1824},"2025-09-04",5.37,5.52,5.34,5.5,80400,{"date":1827,"open":1823,"high":1828,"low":1829,"close":1830,"change":281,"percent_change":307,"volume":1831,"transactions":9,"vwap":1830},"2025-09-03",5.445,5.3,5.33,65300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":372,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-02",5.38,5.44,5.27,5.32,-2.74,113800,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":836,"percent_change":1777,"volume":1845,"transactions":9,"vwap":1844},"2025-08-29",5.21,5.675,5.47,214700,{"date":1847,"open":1189,"high":1848,"low":1849,"close":1197,"change":206,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1197},"2025-08-28",5.24,5.16,0.39,106500,{"date":1853,"open":1854,"high":1830,"low":1855,"close":1856,"change":281,"percent_change":307,"volume":1857,"transactions":9,"vwap":1856},"2025-08-27",5.13,5.12,5.15,77800,{"date":1859,"open":1855,"high":1829,"low":1860,"close":1861,"change":790,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-26",5.06,5.14,0.59,90800,{"date":1865,"open":1849,"high":1866,"low":1867,"close":1868,"change":185,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-25",5.19,5.08,5.11,-1.54,65700,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1866,"change":836,"percent_change":1680,"volume":1875,"transactions":9,"vwap":1866},"2025-08-22",4.89,5.23,162000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1873,"change":20,"percent_change":20,"volume":1881,"transactions":9,"vwap":1873},"2025-08-21",4.85,4.91,4.8,88000,{"date":1883,"open":887,"high":877,"low":1878,"close":1873,"change":940,"percent_change":1884,"volume":1870,"transactions":9,"vwap":1873},"2025-08-20",-0.41,{"date":1886,"open":914,"high":1887,"low":914,"close":1879,"change":20,"percent_change":20,"volume":1888,"transactions":9,"vwap":1879},"2025-08-19",4.98,179600,{"date":1890,"open":1891,"high":877,"low":1073,"close":1879,"change":281,"percent_change":166,"volume":1892,"transactions":9,"vwap":1879},"2025-08-18",4.78,368300,{"date":1894,"open":914,"high":79,"low":1891,"close":1895,"change":250,"percent_change":770,"volume":1896,"transactions":9,"vwap":1895},"2025-08-15",4.9,78500,{"date":1898,"open":633,"high":79,"low":1899,"close":1878,"change":388,"percent_change":1221,"volume":1900,"transactions":9,"vwap":1878},"2025-08-14",4.765,105400,{"date":1902,"open":1880,"high":1903,"low":1880,"close":633,"change":809,"percent_change":1904,"volume":1905,"transactions":9,"vwap":633},"2025-08-13",5.1,2.5,151300,{"date":1907,"open":1053,"high":1878,"low":1053,"close":1880,"change":836,"percent_change":1540,"volume":1908,"transactions":9,"vwap":1880},"2025-08-12",137600,{"date":1910,"open":1058,"high":879,"low":1911,"close":904,"change":20,"percent_change":20,"volume":1912,"transactions":9,"vwap":904},"2025-08-11",4.461,187700,{"date":1914,"open":395,"high":1058,"low":257,"close":904,"change":624,"percent_change":1915,"volume":1916,"transactions":9,"vwap":904},"2025-08-08",2.51,122300,{"date":1918,"open":213,"high":1880,"low":365,"close":1052,"change":1090,"percent_change":1262,"volume":1919,"transactions":9,"vwap":1052},"2025-08-07",567300,{"date":1921,"open":19,"high":265,"low":205,"close":305,"change":206,"percent_change":207,"volume":1922,"transactions":9,"vwap":305},"2025-08-06",113600,{"date":1924,"open":205,"high":347,"low":205,"close":19,"change":281,"percent_change":282,"volume":1925,"transactions":9,"vwap":19},"2025-08-05",103000,{"date":1927,"open":607,"high":16,"low":599,"close":205,"change":668,"percent_change":447,"volume":1928,"transactions":9,"vwap":205},"2025-08-04",112100,{"date":1930,"open":197,"high":323,"low":819,"close":536,"change":20,"percent_change":20,"volume":1931,"transactions":9,"vwap":536},"2025-08-01",183000,{"date":1933,"open":258,"high":1934,"low":652,"close":536,"change":1064,"percent_change":1935,"volume":1936,"transactions":9,"vwap":536},"2025-07-31",4.065,-2.46,104300,{"date":1938,"open":19,"high":949,"low":1939,"close":315,"change":242,"percent_change":1632,"volume":1940,"transactions":9,"vwap":315},"2025-07-30",4.015,119400,{"date":1942,"open":213,"high":203,"low":322,"close":215,"change":273,"percent_change":1943,"volume":1944,"transactions":9,"vwap":215},"2025-07-29",-1.21,143800,{"date":1946,"open":213,"high":203,"low":194,"close":305,"change":281,"percent_change":282,"volume":1947,"transactions":9,"vwap":305},"2025-07-28",118500,{"date":1949,"open":19,"high":289,"low":204,"close":484,"change":206,"percent_change":207,"volume":1950,"transactions":9,"vwap":484},"2025-07-25",82900,{"date":1952,"open":205,"high":305,"low":258,"close":205,"change":499,"percent_change":1953,"volume":1954,"transactions":9,"vwap":205},"2025-07-24",-0.97,74600,{"date":1956,"open":213,"high":16,"low":324,"close":192,"change":206,"percent_change":207,"volume":1957,"transactions":9,"vwap":192},"2025-07-23",165600,{"date":1959,"open":324,"high":259,"low":324,"close":484,"change":250,"percent_change":1960,"volume":1689,"transactions":9,"vwap":484},"2025-07-22",1.23,{"date":1962,"open":305,"high":16,"low":258,"close":315,"change":431,"percent_change":1963,"volume":1964,"transactions":9,"vwap":315},"2025-07-21",-0.73,63200,{"date":1966,"open":17,"high":17,"low":1012,"close":205,"change":538,"percent_change":1967,"volume":1968,"transactions":9,"vwap":205},"2025-07-18",-1.44,126200,{"date":1970,"open":346,"high":222,"low":213,"close":213,"change":206,"percent_change":1971,"volume":1972,"transactions":9,"vwap":213},"2025-07-17",0.48,121100,{"date":1974,"open":315,"high":192,"low":536,"close":192,"change":130,"percent_change":1975,"volume":644,"transactions":9,"vwap":192},"2025-07-16",2.22,{"date":1977,"open":203,"high":259,"low":322,"close":258,"change":185,"percent_change":1978,"volume":1315,"transactions":9,"vwap":258},"2025-07-15",-1.94,{"date":1980,"open":324,"high":16,"low":324,"close":305,"change":250,"percent_change":1960,"volume":1981,"transactions":9,"vwap":305},"2025-07-14",140800,{"date":1983,"open":249,"high":240,"low":204,"close":215,"change":461,"percent_change":1984,"volume":1985,"transactions":9,"vwap":215},"2025-07-11",-4.23,84100,{"date":1987,"open":354,"high":1988,"low":195,"close":195,"change":337,"percent_change":1989,"volume":1990,"transactions":9,"vwap":195},"2025-07-10",4.395,-2.96,96200,{"date":1992,"open":395,"high":1993,"low":356,"close":1052,"change":431,"percent_change":1468,"volume":1994,"transactions":9,"vwap":1052},"2025-07-09",4.455,85000,{"date":1996,"open":387,"high":469,"low":396,"close":395,"change":20,"percent_change":20,"volume":1997,"transactions":9,"vwap":395},"2025-07-08",144900,{"date":1999,"open":379,"high":469,"low":396,"close":395,"change":290,"percent_change":2000,"volume":2001,"transactions":9,"vwap":395},"2025-07-07",-2.64,124600,{"date":2003,"open":904,"high":2004,"low":439,"close":784,"change":642,"percent_change":2005,"volume":2006,"transactions":9,"vwap":784},"2025-07-03",4.72,1.79,226000,{"date":2008,"open":396,"high":2009,"low":344,"close":379,"change":250,"percent_change":2010,"volume":2011,"transactions":9,"vwap":379},"2025-07-02",4.515,1.13,125900,{"date":2013,"open":344,"high":439,"low":2014,"close":396,"change":380,"percent_change":381,"volume":2015,"transactions":9,"vwap":396},"2025-07-01",4.298,99400,{"date":2017,"open":379,"high":379,"low":195,"close":356,"change":388,"percent_change":2018,"volume":2019,"transactions":9,"vwap":356},"2025-06-30",-1.58,162100,{"date":2021,"open":379,"high":379,"low":2022,"close":552,"change":281,"percent_change":935,"volume":2023,"transactions":9,"vwap":552},"2025-06-27",4.295,520500,{"date":2025,"open":345,"high":439,"low":344,"close":438,"change":233,"percent_change":2026,"volume":2027,"transactions":9,"vwap":438},"2025-06-26",2.31,96100,{"date":2029,"open":17,"high":497,"low":16,"close":898,"change":930,"percent_change":968,"volume":2030,"transactions":9,"vwap":898},"2025-06-25",143000,{"date":2032,"open":346,"high":184,"low":404,"close":16,"change":380,"percent_change":2033,"volume":2034,"transactions":9,"vwap":16},"2025-06-24",0.97,889800,{"date":2036,"open":599,"high":192,"low":2037,"close":192,"change":530,"percent_change":222,"volume":2038,"transactions":9,"vwap":192},"2025-06-23",3.925,294200,{"date":2040,"open":305,"high":213,"low":953,"close":536,"change":290,"percent_change":2041,"volume":2042,"transactions":9,"vwap":536},"2025-06-20",-2.93,129400,{"date":2044,"open":17,"high":557,"low":322,"close":404,"change":694,"percent_change":2045,"volume":1931,"transactions":9,"vwap":404},"2025-06-18",-2.62,{"date":2047,"open":315,"high":249,"low":315,"close":17,"change":642,"percent_change":2048,"volume":2049,"transactions":9,"vwap":17},"2025-06-17",1.94,375100,{"date":2051,"open":205,"high":213,"low":404,"close":484,"change":642,"percent_change":2052,"volume":2053,"transactions":9,"vwap":484},"2025-06-16",1.98,279100,{"date":2055,"open":203,"high":241,"low":330,"close":322,"change":243,"percent_change":2056,"volume":2057,"transactions":9,"vwap":322},"2025-06-13",-5.39,277600,{"date":2059,"open":241,"high":416,"low":2060,"close":257,"change":20,"percent_change":20,"volume":2061,"transactions":9,"vwap":257},"2025-06-12",4.219,62900,{"date":2063,"open":904,"high":904,"low":241,"close":257,"change":290,"percent_change":454,"volume":2064,"transactions":9,"vwap":257},"2025-06-11",98600,{"date":2066,"open":345,"high":379,"low":184,"close":1052,"change":298,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1052},"2025-06-10",1.39,85900,{"date":2070,"open":379,"high":1041,"low":416,"close":898,"change":290,"percent_change":2071,"volume":2072,"transactions":9,"vwap":898},"2025-06-09",-2.7,77700,{"date":2074,"open":241,"high":379,"low":265,"close":387,"change":282,"percent_change":2075,"volume":1249,"transactions":9,"vwap":387},"2025-06-06",5.7,{"date":2077,"open":203,"high":265,"low":346,"close":259,"change":250,"percent_change":266,"volume":2078,"transactions":9,"vwap":259},"2025-06-05",115000,{"date":2080,"open":600,"high":16,"low":600,"close":213,"change":130,"percent_change":2081,"volume":2082,"transactions":9,"vwap":213},"2025-06-04",2.21,129100,{"date":2084,"open":652,"high":2085,"low":764,"close":315,"change":668,"percent_change":2086,"volume":2087,"transactions":9,"vwap":315},"2025-06-03",4.133,3.3,146700,{"date":2089,"open":652,"high":953,"low":653,"close":506,"change":20,"percent_change":20,"volume":2090,"transactions":9,"vwap":506},"2025-06-02",93000,{"date":2092,"open":663,"high":536,"low":507,"close":506,"change":206,"percent_change":2093,"volume":2094,"transactions":9,"vwap":506},"2025-05-30",0.51,138800,{"date":2096,"open":629,"high":2097,"low":507,"close":764,"change":250,"percent_change":2098,"volume":2099,"transactions":9,"vwap":764},"2025-05-29",4.0050001,1.29,70800,{"date":2101,"open":764,"high":498,"low":653,"close":567,"change":388,"percent_change":2102,"volume":1682,"transactions":9,"vwap":567},"2025-05-28",-1.78,{"date":2104,"open":629,"high":205,"low":2105,"close":506,"change":130,"percent_change":2106,"volume":2107,"transactions":9,"vwap":506},"2025-05-27",3.885,2.34,99300,{"date":2109,"open":819,"high":453,"low":658,"close":819,"change":185,"percent_change":2110,"volume":2111,"transactions":9,"vwap":819},"2025-05-23",-2.04,73100,{"date":2113,"open":774,"high":2114,"low":828,"close":652,"change":298,"percent_change":2115,"volume":2116,"transactions":9,"vwap":652},"2025-05-22",4.046,1.55,202100,{"date":2118,"open":828,"high":506,"low":828,"close":567,"change":431,"percent_change":664,"volume":1676,"transactions":9,"vwap":567},"2025-05-21",{"date":2120,"open":764,"high":536,"low":2105,"close":197,"change":273,"percent_change":2121,"volume":1598,"transactions":9,"vwap":197},"2025-05-20",-1.27,{"date":2123,"open":323,"high":215,"low":653,"close":953,"change":223,"percent_change":2124,"volume":2125,"transactions":9,"vwap":953},"2025-05-19",-4.59,504100,{"date":2127,"open":484,"high":265,"low":205,"close":192,"change":940,"percent_change":2128,"volume":2129,"transactions":9,"vwap":192},"2025-05-16",-0.48,194200,{"date":2131,"open":322,"high":346,"low":600,"close":213,"change":642,"percent_change":2132,"volume":2133,"transactions":9,"vwap":213},"2025-05-15",1.96,106900,{"date":2135,"open":330,"high":404,"low":330,"close":215,"change":790,"percent_change":2136,"volume":2137,"transactions":9,"vwap":215},"2025-05-14",0.74,75800,{"date":2139,"open":324,"high":2140,"low":536,"close":258,"change":380,"percent_change":173,"volume":2141,"transactions":9,"vwap":258},"2025-05-13",4.089,88700,{"date":2143,"open":484,"high":484,"low":764,"close":498,"change":206,"percent_change":2144,"volume":2145,"transactions":9,"vwap":498},"2025-05-12",0.5,321400,{"date":2147,"open":323,"high":330,"low":819,"close":607,"change":20,"percent_change":20,"volume":2148,"transactions":9,"vwap":607},"2025-05-09",116400,{"date":2150,"open":774,"high":323,"low":847,"close":607,"change":1757,"percent_change":2151,"volume":2152,"transactions":9,"vwap":607},"2025-05-08",9.92,172000,{"date":2154,"open":968,"high":744,"low":2155,"close":744,"change":130,"percent_change":2156,"volume":2157,"transactions":9,"vwap":744},"2025-05-07",3.485,2.54,88400,{"date":2159,"open":740,"high":565,"low":576,"close":699,"change":694,"percent_change":2160,"volume":2161,"transactions":9,"vwap":699},"2025-05-06",-3.01,45300,{"date":2163,"open":814,"high":679,"low":565,"close":748,"change":273,"percent_change":2164,"volume":2165,"transactions":9,"vwap":748},"2025-05-05",-1.35,54900,{"date":2167,"open":680,"high":679,"low":740,"close":847,"change":130,"percent_change":2168,"volume":2169,"transactions":9,"vwap":847},"2025-05-02",2.49,52000,{"date":2171,"open":757,"high":653,"low":565,"close":565,"change":290,"percent_change":1389,"volume":2172,"transactions":9,"vwap":565},"2025-05-01",75600,{"date":2174,"open":759,"high":592,"low":820,"close":582,"change":431,"percent_change":86,"volume":1870,"transactions":9,"vwap":582},"2025-04-30",{"date":2176,"open":574,"high":675,"low":574,"close":673,"change":298,"percent_change":2177,"volume":2178,"transactions":9,"vwap":673},"2025-04-29",1.62,36900,{"date":2180,"open":759,"high":675,"low":814,"close":847,"change":281,"percent_change":470,"volume":2181,"transactions":9,"vwap":847},"2025-04-28",45100,{"date":2183,"open":968,"high":847,"low":566,"close":686,"change":357,"percent_change":2184,"volume":2185,"transactions":9,"vwap":686},"2025-04-25",1.93,58400,{"date":2187,"open":699,"high":744,"low":699,"close":722,"change":624,"percent_change":1134,"volume":2188,"transactions":9,"vwap":722},"2025-04-24",72600,{"date":179,"open":968,"high":574,"low":716,"close":584,"change":185,"percent_change":2190,"volume":2191,"transactions":9,"vwap":584},-2.23,73800]