[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRL":3,"homepage-market-summary":29,"stock-historical-SRL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SRL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Scully Royalty Ltd. Common Shares","NYSE",null,"Common Stock","Scully Royalty Ltd is a royalty-based company that maximizes earnings upon its iron ore royalty interest. The company's business segments include Royalty, which includes interest in an iron ore mine; and Merchant Banking, sometimes referred to as financial services, which includes merchant banking activities. The majority of the revenue is generated from the Royalty segment. The company's geographical segments include Canada, Africa, America, Asia, and Europe, out of which Canada accounts for the majority of the revenue.","71",false,{"close":15,"open":16,"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},5.06,5.166657,5.03,4.9751,0.0849,1.71,1011.837389,45,5.0716,10.39,4.21,17270.454131044,13.8,7409,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},13257,4838631.532761,-34.29,"2025-04-25",[183,184,193,203,212,221,230,240,250,261,272,281,291,300,308,313,324,333,341,351,359,365,373,381,390,400,410,416,422,429,437,444,452,460,467,475,484,491,499,505,513,522,531,540,550,555,564,572,576,583,591,600,609,618,626,634,643,650,656,661,666,672,678,682,689,694,697,699,701,703,705,707,709,711,713,715,717,719,721,723,725,727,729,731,733,735,737,739,741,743,745,747,749,751,753,755,757,759,761,763,765,767,769,774,783,789,796,805,810,817,823,829,836,844,850,854,859,866,872,877,883,888,893,899,906,911,919,925,930,937,943,950,958,963,968,974,981,985,991,997,1004,1010,1017,1024,1033,1041,1046,1053,1060,1066,1075,1082,1087,1093,1098,1103,1108,1112,1117,1123,1131,1135,1143,1149,1154,1159,1165,1171,1176,1182,1186,1191,1196,1201,1205,1208,1215,1219,1226,1233,1238,1243,1249,1255,1260,1266,1274,1278,1282,1287,1290,1294,1302,1309,1315,1321,1326,1328,1333,1336,1344,1349,1354,1359,1363,1370,1375,1380,1384,1387,1391,1395,1399,1403,1410,1415,1418,1422,1425,1429,1433,1436,1439,1444,1447,1449,1452,1455,1458,1461,1465,1469,1474,1476,1480,1482,1486,1491,1496,1500,1504,1508,1511,1514,1518,1520,1524,1528,1532,1535,1538,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1572,1576,1579,1584,1587,1593,1595,1599,1604,1606,1609,1612,1615,1618,1620,1623,1626,1630,1633,1637,1640,1643,1647,1649,1654,1656,1659,1662,1666,1670,1673,1678,1682,1686,1690,1693,1695,1699,1702,1705,1708,1712,1714,1717,1720,1723,1725,1729,1731,1734,1737,1739,1742,1748,1752,1756,1758,1760,1763,1765,1768,1771,1773,1775,1778,1780,1783,1785,1788,1790,1793,1797,1801,1804,1806,1808,1810,1814,1817,1822,1827,1831,1834,1837,1841,1846,1850,1856,1861,1864,1866,1869,1871,1874,1877,1882,1884,1889,1894,1896,1901,1906,1908,1911],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":186,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",4.9,5.1,-0.1049,-2.06,6203.1629,137,4.9818,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",4.92,5.08,4.85,0.08,1.6,976.402651,43,4.9246,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":65,"volume":209,"transactions":210,"vwap":211},"2026-10-02",5.17,4.875,5,-0.066,31778.371772,409,5.0422,{"date":213,"open":214,"high":215,"low":207,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":50,"vwap":220},"2026-10-01",5.325,5.45,5.066,-0.129,-2.48,2601.1629,5.2257,{"date":222,"open":207,"high":223,"low":207,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",5.3899,5.195,0.195,3.9,10293.1629,61,5.3001,{"date":231,"open":232,"high":233,"low":234,"close":207,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",5.15,5.285,4.96,-0.2114,-4.06,13128.1629,117,5.0636,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",5.32,5.05,5.211365,-0.1486,-2.77,1160.838995,65,5.1353,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",5.26,5.655,5.1601,5.36,0.3599,7.2,4743.47879,149,5.4601,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",5.34,5.47,4.94,5.0001,-0.2299,-4.4,10061.288528,145,5.1174,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":278,"volume":279,"transactions":50,"vwap":280},"2026-09-23",5.23,5.44,5.2,-0.1,-1.88,4548.1629,5.2334,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",5.37,5.495,5.33,-0.02,-0.37,357.344128,25,5.3959,{"date":292,"open":293,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",5.35,5.2767,0.025,0.47,368.1629,32,5.3304,{"date":301,"open":302,"high":302,"low":214,"close":214,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",5.48,-0.045,-0.84,3132.1629,28,5.3363,{"date":309,"open":285,"high":283,"low":285,"close":283,"change":310,"percent_change":73,"volume":311,"transactions":312,"vwap":293},"2026-09-17",0.115,2033.344128,44,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",5.25,5.385,5.1307,5.255,-0.035,-0.66,5019.731043,114,5.1918,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",5.5,5.29,-0.28,-5.03,5497.063389,102,5.3924,{"date":334,"open":335,"high":253,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":201,"vwap":340},"2026-09-14",5.54,5.57,-0.06,-1.07,668.429053,5.5902,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":50,"vwap":350},"2026-09-11",5.65,5.745,5.452,5.63,-0.01,-0.18,1287.690535,5.6481,{"date":352,"open":215,"high":353,"low":215,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",5.64,0.14,2.55,792.1629,26,5.4936,{"date":360,"open":361,"high":361,"low":326,"close":326,"change":337,"percent_change":362,"volume":363,"transactions":50,"vwap":364},"2026-09-09",5.56,-1.08,1379.218498,5.5521,{"date":366,"open":367,"high":367,"low":361,"close":361,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",5.7,-0.14,-2.46,1162.8099,78,5.6597,{"date":374,"open":336,"high":375,"low":336,"close":367,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",5.7451,0.06,1.06,4942.8099,81,5.6693,{"date":382,"open":383,"high":384,"low":385,"close":353,"change":348,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",5.84,5.91,5.6,-3.09,15234.1629,104,5.772,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",5.71,5.8899,5.82,0.07,1.22,6628.332426,116,5.8535,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",5.86,5.955,5.75,-0.09,-1.54,39743.543004,234,5.9067,{"date":411,"open":412,"high":412,"low":383,"close":383,"change":413,"percent_change":413,"volume":414,"transactions":312,"vwap":415},"2026-08-31",5.89,0,907.281113,5.8548,{"date":417,"open":418,"high":419,"low":418,"close":383,"change":413,"percent_change":413,"volume":420,"transactions":228,"vwap":421},"2026-08-28",5.78,5.905,3764.763271,5.8406,{"date":423,"open":424,"high":425,"low":394,"close":383,"change":172,"percent_change":426,"volume":427,"transactions":398,"vwap":428},"2026-08-27",5.92,5.98,-0.51,5301.311301,5.8505,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":167,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",5.77,5.87,2.09,1041.1629,30,5.8276,{"date":438,"open":439,"high":404,"low":439,"close":404,"change":440,"percent_change":441,"volume":442,"transactions":298,"vwap":443},"2026-08-25",5.73,-0.08,-1.37,4088.1629,5.7457,{"date":445,"open":402,"high":446,"low":447,"close":447,"change":277,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",5.96,5.83,-1.69,1170.989252,68,5.882,{"date":453,"open":447,"high":454,"low":447,"close":455,"change":395,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",5.94,5.93,1.19,6754.14116,129,5.8988,{"date":461,"open":462,"high":463,"low":402,"close":402,"change":277,"percent_change":464,"volume":465,"transactions":22,"vwap":466},"2026-08-20",5.88,5.935,-1.68,3161.00348,5.8686,{"date":468,"open":469,"high":425,"low":418,"close":446,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",5.865,0.17,2.94,9987.1629,120,5.9356,{"date":476,"open":418,"high":477,"low":418,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",5.99,5.79,-0.07,-1.19,15292.992687,230,5.9193,{"date":485,"open":384,"high":486,"low":431,"close":402,"change":347,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",5.95,-0.17,27062.011113,194,5.8964,{"date":492,"open":493,"high":494,"low":495,"close":432,"change":66,"percent_change":304,"volume":496,"transactions":497,"vwap":498},"2026-08-14",6,6.0893,5.6901,28653.837956,420,5.9031,{"date":500,"open":486,"high":501,"low":424,"close":424,"change":66,"percent_change":304,"volume":502,"transactions":503,"vwap":504},"2026-08-13",6.07,40089.690482,385,5.9709,{"date":506,"open":425,"high":507,"low":508,"close":509,"change":395,"percent_change":456,"volume":510,"transactions":511,"vwap":512},"2026-08-12",6.17,5.9,5.97,23457.575465,143,6.0404,{"date":514,"open":515,"high":507,"low":516,"close":508,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",6.16,5.76,0.03,0.51,111923.4029,671,5.9441,{"date":523,"open":524,"high":525,"low":439,"close":432,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",5.85,6.175279,0.15,2.62,73428.625439,394,5.8846,{"date":532,"open":346,"high":533,"low":346,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",5.834,5.72,0.04,0.7,5041.113,73,5.713,{"date":541,"open":542,"high":508,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",5.805,5.6606,5.68,-0.11,-1.9,11215.129981,111,5.7551,{"date":551,"open":431,"high":524,"low":343,"close":478,"change":535,"percent_change":536,"volume":552,"transactions":553,"vwap":554},"2026-08-05",11286.113,93,5.7797,{"date":556,"open":478,"high":557,"low":558,"close":404,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",5.9256,5.62,0.05,0.88,28388.113,134,5.6891,{"date":565,"open":187,"high":566,"low":187,"close":367,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",5.8636,0.62,12.2,68995.512671,490,5.6494,{"date":573,"open":187,"high":187,"low":196,"close":196,"change":517,"percent_change":135,"volume":574,"transactions":435,"vwap":575},"2026-07-31",739.30658,5.0749,{"date":577,"open":578,"high":196,"low":265,"close":243,"change":51,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",5.02,2.02,6470.957621,109,5.0256,{"date":584,"open":585,"high":327,"low":586,"close":587,"change":405,"percent_change":101,"volume":588,"transactions":589,"vwap":590},"2026-07-29",5.04,4.88,4.95,21960.749,173,5.0789,{"date":592,"open":593,"high":594,"low":186,"close":585,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",5.12,5.2608,-0.12,-2.33,12494.113,233,5.051,{"date":601,"open":602,"high":205,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",4.99,5.16,0.125,2.48,25885.227398,412,5.0949,{"date":610,"open":611,"high":612,"low":207,"close":613,"change":614,"percent_change":277,"volume":615,"transactions":616,"vwap":617},"2026-07-24",5.09,5.22,5.035,-0.005,15391.113,190,5.0878,{"date":619,"open":620,"high":621,"low":17,"close":585,"change":368,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",5.11,5.24,-2.7,55905.441959,329,5.0874,{"date":627,"open":621,"high":628,"low":629,"close":630,"change":479,"percent_change":631,"volume":632,"transactions":238,"vwap":633},"2026-07-22",5.38,5.07,5.18,-1.33,19899.113,5.2034,{"date":635,"open":636,"high":637,"low":593,"close":315,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",5.1268,5.39,0.02,0.38,9177.302,96,5.1818,{"date":644,"open":645,"high":646,"low":620,"close":274,"change":479,"percent_change":647,"volume":648,"transactions":562,"vwap":649},"2026-07-20",5.2696,5.31,-1.32,3027.113003,5.218,{"date":651,"open":283,"high":264,"low":315,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-17",5.3,-0.15,-2.75,29900,{"date":657,"open":264,"high":658,"low":285,"close":215,"change":172,"percent_change":659,"volume":660,"transactions":9,"vwap":215},"2026-07-16",5.55,-0.55,52800,{"date":662,"open":663,"high":385,"low":652,"close":302,"change":638,"percent_change":664,"volume":665,"transactions":9,"vwap":302},"2026-07-15",5.4,0.37,46300,{"date":667,"open":637,"high":668,"low":637,"close":669,"change":559,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-14",5.59,5.46,0.92,23800,{"date":673,"open":243,"high":326,"low":243,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-13",5.41,0.34,6.71,44600,{"date":679,"open":658,"high":658,"low":207,"close":629,"change":680,"percent_change":681,"volume":665,"transactions":9,"vwap":629},"2026-07-10",-0.57,-10.11,{"date":683,"open":684,"high":685,"low":578,"close":353,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":353},"2026-07-09",5.21,5.74,0.39,7.43,106600,{"date":690,"open":207,"high":685,"low":25,"close":315,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":315},"2026-07-08",-0.88,-14.36,81900,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-07-07",6.13,{"date":698,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-07-06",{"date":700,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-07-02",{"date":702,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-07-01",{"date":704,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-30",{"date":706,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-29",{"date":708,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-26",{"date":710,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-25",{"date":712,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-24",{"date":714,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-23",{"date":716,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-22",{"date":718,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-18",{"date":720,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-17",{"date":722,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-16",{"date":724,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-15",{"date":726,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-12",{"date":728,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-11",{"date":730,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-10",{"date":732,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-09",{"date":734,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-08",{"date":736,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-05",{"date":738,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-04",{"date":740,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-03",{"date":742,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-02",{"date":744,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-06-01",{"date":746,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-29",{"date":748,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-28",{"date":750,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-27",{"date":752,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-26",{"date":754,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-22",{"date":756,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-21",{"date":758,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-20",{"date":760,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-19",{"date":762,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-18",{"date":764,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-15",{"date":766,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-14",{"date":768,"open":696,"high":696,"low":696,"close":696,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":696},"2026-05-13",{"date":770,"open":771,"high":771,"low":696,"close":696,"change":440,"percent_change":772,"volume":773,"transactions":9,"vwap":696},"2026-05-12",6.2,-1.29,1200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-11",6.26,6.31,6.01,6.21,-0.13,-2.05,13000,{"date":784,"open":785,"high":785,"low":327,"close":786,"change":287,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-08",6.82,6.34,-5.51,41200,{"date":790,"open":791,"high":792,"low":793,"close":676,"change":535,"percent_change":794,"volume":795,"transactions":9,"vwap":676},"2026-05-07",6.6,6.97,6.48,0.6,22300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-06",6.95,6.98,6.64,6.67,-0.26,-3.75,29000,{"date":806,"open":799,"high":799,"low":807,"close":807,"change":535,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-05",6.93,0.58,3300,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":286,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-04",6.81,7,6.89,-0.29,5400,{"date":818,"open":819,"high":799,"low":819,"close":820,"change":395,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-01",6.76,6.91,1.02,1600,{"date":824,"open":825,"high":799,"low":826,"close":827,"change":664,"percent_change":534,"volume":828,"transactions":9,"vwap":827},"2026-04-30",6.55,6.42,6.84,5800,{"date":830,"open":831,"high":832,"low":776,"close":833,"change":376,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-04-29",6.45,6.54,6.47,0.94,11500,{"date":837,"open":838,"high":839,"low":771,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-04-28",6.79,6.8,6.41,-0.48,-6.97,55100,{"date":845,"open":846,"high":798,"low":847,"close":814,"change":198,"percent_change":848,"volume":849,"transactions":9,"vwap":814},"2026-04-27",6.87,6.85,1.17,2000,{"date":851,"open":812,"high":814,"low":839,"close":812,"change":337,"percent_change":852,"volume":853,"transactions":9,"vwap":812},"2026-04-24",-0.87,2600,{"date":855,"open":798,"high":856,"low":846,"close":846,"change":653,"percent_change":857,"volume":858,"transactions":9,"vwap":846},"2026-04-23",7.01,-2.14,1500,{"date":860,"open":792,"high":861,"low":862,"close":863,"change":354,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-04-22",7.08,6.9,7.02,2.03,4900,{"date":867,"open":798,"high":863,"low":812,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-21",6.88,-0.16,-2.27,14100,{"date":873,"open":799,"high":874,"low":838,"close":875,"change":172,"percent_change":157,"volume":876,"transactions":9,"vwap":875},"2026-04-20",7.09,7.04,11800,{"date":878,"open":863,"high":879,"low":812,"close":880,"change":517,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-04-17",7.15,7.07,0.43,19900,{"date":884,"open":885,"high":885,"low":813,"close":875,"change":479,"percent_change":886,"volume":887,"transactions":9,"vwap":875},"2026-04-16",7.1,-0.98,15300,{"date":889,"open":890,"high":891,"low":875,"close":890,"change":337,"percent_change":304,"volume":892,"transactions":9,"vwap":890},"2026-04-15",7.11,7.18,45600,{"date":894,"open":875,"high":895,"low":798,"close":896,"change":440,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-14",7.31,7.17,-1.1,57400,{"date":900,"open":901,"high":901,"low":885,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-13",7.38,7.25,-0.23,-3.07,30100,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":395,"percent_change":834,"volume":910,"transactions":9,"vwap":909},"2026-04-10",7.34,7.48,800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":368,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-09",7.49,7.55,7.37,7.41,-1.85,22700,{"date":920,"open":921,"high":914,"low":922,"close":914,"change":923,"percent_change":924,"volume":816,"transactions":9,"vwap":914},"2026-04-08",7.51,7.5,0.09,1.21,{"date":926,"open":922,"high":922,"low":927,"close":928,"change":368,"percent_change":929,"volume":822,"transactions":9,"vwap":928},"2026-04-07",7.35,7.46,-1.84,{"date":931,"open":922,"high":932,"low":933,"close":934,"change":559,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-06",7.65,7.29,7.6,0.66,3500,{"date":938,"open":939,"high":940,"low":909,"close":914,"change":479,"percent_change":941,"volume":942,"transactions":9,"vwap":914},"2026-04-02",7.66,7.7,-0.92,3000,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":858,"transactions":9,"vwap":947},"2026-04-01",7.78,7.45,7.62,-0.2,-2.56,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":832,"volume":957,"transactions":9,"vwap":955},"2026-03-31",7.39,7.88,7.32,7.82,0.48,50800,{"date":959,"open":952,"high":952,"low":960,"close":908,"change":66,"percent_change":961,"volume":962,"transactions":9,"vwap":908},"2026-03-30",7.27,-0.68,4700,{"date":964,"open":953,"high":953,"low":933,"close":952,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":952},"2026-03-27",-0.41,-5.26,30600,{"date":969,"open":947,"high":970,"low":947,"close":971,"change":376,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-03-26",7.91,7.8,0.78,12700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":517,"percent_change":686,"volume":980,"transactions":9,"vwap":979},"2026-03-25",7.71,7.75,7.68,7.74,13500,{"date":982,"open":983,"high":983,"low":947,"close":976,"change":347,"percent_change":780,"volume":984,"transactions":9,"vwap":976},"2026-03-24",7.72,20700,{"date":986,"open":987,"high":988,"low":922,"close":983,"change":354,"percent_change":989,"volume":990,"transactions":9,"vwap":983},"2026-03-23",7.56,7.79,1.85,37200,{"date":992,"open":971,"high":971,"low":895,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-20",7.58,-0.3,-3.81,21800,{"date":998,"open":999,"high":1000,"low":1001,"close":953,"change":487,"percent_change":1002,"volume":1003,"transactions":9,"vwap":953},"2026-03-19",8,8.13,7.52,-2.11,53800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":198,"percent_change":175,"volume":1009,"transactions":9,"vwap":1008},"2026-03-18",7.87,8.54,8.05,23200,{"date":1011,"open":1012,"high":1012,"low":970,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-17",8.25,7.97,-0.34,-4.09,25500,{"date":1018,"open":1012,"high":1019,"low":1020,"close":1021,"change":559,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-16",8.36,8.07,8.31,0.61,20600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-13",8.5,8.82,8.08,8.26,-0.35,-4.07,44400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-12",8.87,8.88,8.61,-0.27,-3.04,5200,{"date":1042,"open":1043,"high":1036,"low":1026,"close":1036,"change":395,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1036},"2026-03-11",8.6,0.79,26700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":487,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-10",8.97,8.71,8.81,-1.89,6300,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":51,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-09",8.75,8.99,8.98,1.13,4000,{"date":1061,"open":1062,"high":1063,"low":1036,"close":1036,"change":948,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1036},"2026-03-06",8.91,9,-2.2,2300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-05",8.74,9.1,8.64,9.08,0.24,2.71,48800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":869,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-04",8.95,8.72,8.84,-1.78,8300,{"date":1083,"open":1084,"high":1085,"low":1063,"close":1063,"change":277,"percent_change":897,"volume":1086,"transactions":9,"vwap":1063},"2026-03-03",9.05,9.07,58400,{"date":1088,"open":1089,"high":1069,"low":1090,"close":1069,"change":51,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1069},"2026-03-02",9.02,8.9,1.11,15900,{"date":1094,"open":1095,"high":1096,"low":1062,"close":1063,"change":413,"percent_change":413,"volume":1097,"transactions":9,"vwap":1063},"2026-02-27",9.03,9.14,22500,{"date":1099,"open":1063,"high":1100,"low":1101,"close":1063,"change":395,"percent_change":972,"volume":1102,"transactions":9,"vwap":1063},"2026-02-26",9.11,8.85,17300,{"date":1104,"open":1063,"high":1089,"low":1105,"close":1106,"change":517,"percent_change":675,"volume":1107,"transactions":9,"vwap":1106},"2026-02-25",8.8,8.93,8200,{"date":1109,"open":1069,"high":1110,"low":1111,"close":1090,"change":948,"percent_change":1064,"volume":1016,"transactions":9,"vwap":1090},"2026-02-24",9.23,8.7,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1069,"change":368,"percent_change":1116,"volume":973,"transactions":9,"vwap":1069},"2026-02-23",9.3,8.63,-1.52,{"date":1118,"open":1119,"high":1119,"low":1100,"close":1120,"change":440,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-20",9.46,9.24,-0.86,10600,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-02-19",9.97,9.28,9.32,-0.65,-6.52,12500,{"date":1132,"open":1133,"high":24,"low":1125,"close":1125,"change":487,"percent_change":464,"volume":1134,"transactions":9,"vwap":1125},"2026-02-18",10.33,21500,{"date":1136,"open":1137,"high":1138,"low":1096,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-17",9.29,10.3,10.14,0.85,9.15,68700,{"date":1144,"open":1145,"high":1146,"low":1141,"close":1137,"change":487,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1137},"2026-02-13",9.45,9.48,-1.8,48100,{"date":1150,"open":1071,"high":1151,"low":1071,"close":1119,"change":1152,"percent_change":620,"volume":1153,"transactions":9,"vwap":1119},"2026-02-12",9.96,0.46,116600,{"date":1155,"open":1089,"high":1156,"low":1105,"close":1063,"change":376,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1063},"2026-02-11",9.13,0.67,33500,{"date":1160,"open":1161,"high":1071,"low":1161,"close":1162,"change":66,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-10",8.89,8.94,-0.56,24200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1056,"change":479,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1056},"2026-02-09",9.06,8.69,-0.77,44100,{"date":1172,"open":1057,"high":1141,"low":1048,"close":1167,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1167},"2026-02-06",0.22,2.49,40600,{"date":1177,"open":1167,"high":1167,"low":1178,"close":1079,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1079},"2026-02-05",8.68,-0.22,-2.43,37100,{"date":1183,"open":1071,"high":1184,"low":1063,"close":1167,"change":51,"percent_change":88,"volume":1185,"transactions":9,"vwap":1167},"2026-02-04",9.2,63400,{"date":1187,"open":1063,"high":1188,"low":1055,"close":1189,"change":413,"percent_change":413,"volume":1190,"transactions":9,"vwap":1189},"2026-02-03",9.01,8.96,31800,{"date":1192,"open":1084,"high":1193,"low":1189,"close":1189,"change":405,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1189},"2026-02-02",9.19,-0.99,9900,{"date":1197,"open":1198,"high":1198,"low":1106,"close":1084,"change":948,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1084},"2026-01-30",9.25,-2.16,22200,{"date":1202,"open":1167,"high":1137,"low":1048,"close":1198,"change":354,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1198},"2026-01-29",1.54,29300,{"date":1206,"open":1162,"high":1145,"low":1162,"close":1100,"change":638,"percent_change":1173,"volume":1207,"transactions":9,"vwap":1100},"2026-01-28",54900,{"date":1209,"open":1069,"high":1210,"low":1211,"close":1212,"change":535,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-27",9.16,8.92,9.09,0.44,50200,{"date":1216,"open":1217,"high":1069,"low":1217,"close":1084,"change":51,"percent_change":88,"volume":1218,"transactions":9,"vwap":1084},"2026-01-26",8.83,15600,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1077,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1077},"2026-01-23",9.39,8.78,-0.45,-4.79,46000,{"date":1227,"open":1228,"high":1229,"low":1211,"close":1230,"change":664,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-22",9.04,9.56,9.4,4.1,44800,{"date":1234,"open":1162,"high":1069,"low":1235,"close":1095,"change":923,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1095},"2026-01-21",8.66,1.01,50500,{"date":1239,"open":1240,"high":1193,"low":1240,"close":1162,"change":1241,"percent_change":1151,"volume":1242,"transactions":9,"vwap":1162},"2026-01-20",8.15,0.81,47500,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1000,"change":1072,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1000},"2026-01-16",7.89,8.3,3.04,15500,{"date":1250,"open":1251,"high":1245,"low":1251,"close":1245,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1245},"2026-01-15",7.63,0.2,2.6,9000,{"date":1256,"open":1245,"high":1245,"low":1257,"close":1257,"change":440,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-14",7.69,-1.03,6700,{"date":1261,"open":1012,"high":1012,"low":932,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-13",7.77,-0.64,-7.61,26600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-12",7.42,9.59,8.41,1.35,19.12,214100,{"date":1275,"open":798,"high":885,"low":812,"close":1276,"change":395,"percent_change":175,"volume":1277,"transactions":9,"vwap":1276},"2026-01-09",7.06,4200,{"date":1279,"open":902,"high":902,"low":1280,"close":1280,"change":287,"percent_change":329,"volume":1281,"transactions":9,"vwap":1280},"2026-01-08",6.99,7600,{"date":1283,"open":902,"high":928,"low":902,"close":1284,"change":145,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-07",7.36,-2.52,2200,{"date":1288,"open":987,"high":970,"low":1001,"close":914,"change":780,"percent_change":448,"volume":1289,"transactions":9,"vwap":914},"2026-01-06",37400,{"date":1291,"open":1240,"high":1240,"low":914,"close":978,"change":37,"percent_change":1292,"volume":1293,"transactions":9,"vwap":978},"2026-01-05",-5.77,14700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1240,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1240},"2026-01-02",8.56,8.86,8.1,-0.4,-4.68,20200,{"date":1303,"open":1078,"high":1304,"low":1305,"close":1306,"change":948,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-12-31",9.12,7.99,8.55,-2.29,51000,{"date":1310,"open":927,"high":1311,"low":927,"close":1055,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1055},"2025-12-30",9.64,1.45,19.86,97900,{"date":1316,"open":960,"high":913,"low":1317,"close":1318,"change":1252,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-29",7.16,7.3,2.82,15100,{"date":1322,"open":1323,"high":1318,"low":1323,"close":885,"change":116,"percent_change":1324,"volume":1325,"transactions":9,"vwap":885},"2025-12-26",6.83,4.57,61200,{"date":1327,"open":862,"high":862,"low":838,"close":838,"change":413,"percent_change":413,"volume":1254,"transactions":9,"vwap":838},"2025-12-24",{"date":1329,"open":1323,"high":807,"low":1330,"close":838,"change":368,"percent_change":1331,"volume":1332,"transactions":9,"vwap":838},"2025-12-23",6.58,-2.02,28400,{"date":1334,"open":885,"high":885,"low":800,"close":807,"change":948,"percent_change":94,"volume":1335,"transactions":9,"vwap":807},"2025-12-22",4600,{"date":1337,"open":1338,"high":879,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-12-19",6.53,6.3,7.13,1.04,17.08,54100,{"date":1345,"open":524,"high":771,"low":524,"close":1346,"change":66,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-18",6.09,-0.81,2400,{"date":1350,"open":776,"high":777,"low":418,"close":1351,"change":1352,"percent_change":1353,"volume":942,"transactions":9,"vwap":1351},"2025-12-17",6.14,-0.24,-3.76,{"date":1355,"open":1339,"high":1338,"low":776,"close":1356,"change":470,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-12-16",6.38,2.74,16700,{"date":1360,"open":779,"high":1361,"low":779,"close":779,"change":653,"percent_change":1362,"volume":853,"transactions":9,"vwap":779},"2025-12-15",6.23,-2.36,{"date":1364,"open":776,"high":1365,"low":1366,"close":1367,"change":638,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-12-12",6.49,6.08,6.36,0.32,8700,{"date":1371,"open":486,"high":1365,"low":486,"close":786,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":786},"2025-12-11",0.3,4.97,20400,{"date":1376,"open":1346,"high":1377,"low":384,"close":1378,"change":638,"percent_change":72,"volume":1379,"transactions":9,"vwap":1378},"2025-12-10",6.24,6.04,5900,{"date":1381,"open":508,"high":1382,"low":524,"close":1382,"change":638,"percent_change":72,"volume":1383,"transactions":9,"vwap":1382},"2025-12-09",6.02,13100,{"date":1385,"open":384,"high":1367,"low":384,"close":493,"change":413,"percent_change":413,"volume":1386,"transactions":9,"vwap":493},"2025-12-08",39100,{"date":1388,"open":432,"high":1389,"low":432,"close":493,"change":1390,"percent_change":470,"volume":973,"transactions":9,"vwap":493},"2025-12-05",6.1,0.01,{"date":1392,"open":508,"high":493,"low":534,"close":477,"change":526,"percent_change":1393,"volume":1394,"transactions":9,"vwap":477},"2025-12-04",2.57,11300,{"date":1396,"open":501,"high":501,"low":367,"close":383,"change":869,"percent_change":1397,"volume":1398,"transactions":9,"vwap":383},"2025-12-03",-2.67,8000,{"date":1400,"open":779,"high":779,"low":508,"close":493,"change":277,"percent_change":1401,"volume":1402,"transactions":9,"vwap":493},"2025-12-02",-1.64,4100,{"date":1404,"open":1405,"high":257,"low":1406,"close":1389,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1389},"2025-12-01",7.05,6.03,-0.63,-9.36,23000,{"date":1411,"open":493,"high":1318,"low":493,"close":1412,"change":1058,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-28",6.73,20.18,39900,{"date":1416,"open":385,"high":385,"low":385,"close":385,"change":413,"percent_change":413,"volume":1417,"transactions":9,"vwap":385},"2025-11-26",16300,{"date":1419,"open":385,"high":385,"low":326,"close":385,"change":277,"percent_change":1420,"volume":1421,"transactions":9,"vwap":385},"2025-11-25",-1.75,3200,{"date":1423,"open":493,"high":493,"low":367,"close":367,"change":145,"percent_change":1424,"volume":773,"transactions":9,"vwap":367},"2025-11-24",-3.23,{"date":1426,"open":439,"high":412,"low":658,"close":412,"change":1427,"percent_change":1428,"volume":1286,"transactions":9,"vwap":412},"2025-11-21",0.27,4.8,{"date":1430,"open":544,"high":544,"low":385,"close":558,"change":653,"percent_change":1431,"volume":1432,"transactions":9,"vwap":558},"2025-11-20",-2.6,4400,{"date":1434,"open":385,"high":431,"low":385,"close":431,"change":470,"percent_change":1247,"volume":1435,"transactions":9,"vwap":431},"2025-11-19",900,{"date":1437,"open":346,"high":412,"low":385,"close":385,"change":479,"percent_change":1438,"volume":849,"transactions":9,"vwap":385},"2025-11-18",-1.23,{"date":1440,"open":1441,"high":367,"low":343,"close":1441,"change":479,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-17",5.67,-1.22,1800,{"date":1445,"open":1446,"high":383,"low":343,"close":685,"change":545,"percent_change":278,"volume":853,"transactions":9,"vwap":685},"2025-11-14",5.8,{"date":1448,"open":508,"high":508,"low":1446,"close":524,"change":638,"percent_change":675,"volume":910,"transactions":9,"vwap":524},"2025-11-13",{"date":1450,"open":447,"high":508,"low":447,"close":447,"change":347,"percent_change":487,"volume":1451,"transactions":9,"vwap":447},"2025-11-12",1400,{"date":1453,"open":383,"high":477,"low":383,"close":383,"change":440,"percent_change":1454,"volume":910,"transactions":9,"vwap":383},"2025-11-11",-1.35,{"date":1456,"open":402,"high":424,"low":383,"close":424,"change":638,"percent_change":675,"volume":1457,"transactions":9,"vwap":424},"2025-11-10",500,{"date":1459,"open":501,"high":501,"low":508,"close":508,"change":1038,"percent_change":1460,"volume":1065,"transactions":9,"vwap":508},"2025-11-07",-4.38,{"date":1462,"open":1463,"high":507,"low":454,"close":507,"change":198,"percent_change":1464,"volume":1457,"transactions":9,"vwap":507},"2025-11-06",6.12,1.31,{"date":1466,"open":1346,"high":1346,"low":1346,"close":1346,"change":923,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1346},"2025-11-05",1.5,300,{"date":1470,"open":1471,"high":1472,"low":509,"close":493,"change":869,"percent_change":1431,"volume":1473,"transactions":9,"vwap":493},"2025-11-04",6.05,6.11,1900,{"date":1475,"open":1472,"high":515,"low":1472,"close":515,"change":413,"percent_change":413,"volume":910,"transactions":9,"vwap":515},"2025-11-03",{"date":1477,"open":477,"high":1478,"low":477,"close":515,"change":923,"percent_change":1479,"volume":176,"transactions":9,"vwap":515},"2025-10-31",6.25,1.48,{"date":1481,"open":515,"high":515,"low":1446,"close":501,"change":145,"percent_change":1039,"volume":910,"transactions":9,"vwap":501},"2025-10-30",{"date":1483,"open":1361,"high":776,"low":508,"close":776,"change":1484,"percent_change":1485,"volume":1348,"transactions":9,"vwap":776},"2025-10-29",0.11,1.79,{"date":1487,"open":826,"high":1488,"low":1489,"close":1489,"change":815,"percent_change":1490,"volume":822,"transactions":9,"vwap":1489},"2025-10-28",6.43,6.15,-4.5,{"date":1492,"open":1493,"high":1494,"low":1489,"close":1494,"change":376,"percent_change":834,"volume":1495,"transactions":9,"vwap":1494},"2025-10-27",6.4,6.44,2900,{"date":1497,"open":478,"high":1356,"low":478,"close":1356,"change":1498,"percent_change":1167,"volume":1499,"transactions":9,"vwap":1356},"2025-10-24",0.53,3600,{"date":1501,"open":439,"high":477,"low":367,"close":524,"change":517,"percent_change":1502,"volume":1503,"transactions":9,"vwap":524},"2025-10-23",0.52,71300,{"date":1505,"open":353,"high":508,"low":353,"close":394,"change":470,"percent_change":1506,"volume":1507,"transactions":9,"vwap":394},"2025-10-22",3.01,24900,{"date":1509,"open":478,"high":478,"low":275,"close":343,"change":595,"percent_change":1510,"volume":962,"transactions":9,"vwap":343},"2025-10-21",-2.08,{"date":1512,"open":418,"high":418,"low":534,"close":431,"change":1484,"percent_change":1513,"volume":1499,"transactions":9,"vwap":431},"2025-10-20",1.94,{"date":1515,"open":392,"high":392,"low":1516,"close":1516,"change":413,"percent_change":413,"volume":1517,"transactions":9,"vwap":1516},"2025-10-17",5.66,4800,{"date":1519,"open":343,"high":392,"low":343,"close":1516,"change":347,"percent_change":348,"volume":936,"transactions":9,"vwap":1516},"2025-10-16",{"date":1521,"open":1441,"high":418,"low":1441,"close":1441,"change":595,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1441},"2025-10-15",-2.07,2700,{"date":1525,"open":462,"high":462,"low":326,"close":478,"change":405,"percent_change":1526,"volume":1527,"transactions":9,"vwap":478},"2025-10-14",-1.53,2500,{"date":1529,"open":493,"high":493,"low":404,"close":462,"change":277,"percent_change":1530,"volume":1531,"transactions":9,"vwap":462},"2025-10-13",-1.67,3100,{"date":1533,"open":516,"high":493,"low":516,"close":425,"change":470,"percent_change":1534,"volume":1394,"transactions":9,"vwap":425},"2025-10-10",2.93,{"date":1536,"open":425,"high":425,"low":516,"close":1537,"change":405,"percent_change":1526,"volume":1451,"transactions":9,"vwap":1537},"2025-10-09",5.81,{"date":1539,"open":1540,"high":508,"low":663,"close":508,"change":1252,"percent_change":1541,"volume":1542,"transactions":9,"vwap":508},"2025-10-08",5.58,3.51,16500,{"date":1544,"open":367,"high":367,"low":367,"close":367,"change":1484,"percent_change":1545,"volume":1468,"transactions":9,"vwap":367},"2025-10-07",1.97,{"date":1547,"open":534,"high":493,"low":302,"close":668,"change":802,"percent_change":1548,"volume":1320,"transactions":9,"vwap":668},"2025-10-06",-4.44,{"date":1550,"open":508,"high":508,"low":404,"close":524,"change":559,"percent_change":1551,"volume":1394,"transactions":9,"vwap":524},"2025-10-03",0.86,{"date":1553,"open":493,"high":507,"low":1554,"close":1446,"change":368,"percent_change":1362,"volume":1421,"transactions":9,"vwap":1446},"2025-10-02",5.53,{"date":1556,"open":493,"high":493,"low":447,"close":454,"change":337,"percent_change":1557,"volume":858,"transactions":9,"vwap":454},"2025-10-01",-1,{"date":1559,"open":493,"high":1560,"low":493,"close":493,"change":347,"percent_change":487,"volume":1435,"transactions":9,"vwap":493},"2025-09-30",6.35,{"date":1562,"open":394,"high":1406,"low":394,"close":778,"change":405,"percent_change":1563,"volume":910,"transactions":9,"vwap":778},"2025-09-29",-1.48,{"date":1565,"open":383,"high":1389,"low":383,"close":1389,"change":376,"percent_change":1566,"volume":1457,"transactions":9,"vwap":1389},"2025-09-26",0.99,{"date":1568,"open":1537,"high":1569,"low":1537,"close":1378,"change":535,"percent_change":1157,"volume":1348,"transactions":9,"vwap":1378},"2025-09-25",6.32,{"date":1571,"open":462,"high":1339,"low":1446,"close":493,"change":638,"percent_change":72,"volume":942,"transactions":9,"vwap":493},"2025-09-24",{"date":1573,"open":384,"high":934,"low":1446,"close":425,"change":1427,"percent_change":1574,"volume":1575,"transactions":9,"vwap":425},"2025-09-23",4.73,94600,{"date":1577,"open":383,"high":383,"low":326,"close":392,"change":347,"percent_change":487,"volume":1578,"transactions":9,"vwap":392},"2025-09-22",2100,{"date":1580,"open":1581,"high":455,"low":1581,"close":534,"change":1173,"percent_change":1582,"volume":1583,"transactions":9,"vwap":534},"2025-09-19",5.49,4,1700,{"date":1585,"open":302,"high":326,"low":293,"close":326,"change":1252,"percent_change":1586,"volume":1495,"transactions":9,"vwap":326},"2025-09-18",3.77,{"date":1588,"open":1589,"high":652,"low":1589,"close":652,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":652},"2025-09-17",5.14,-0.04,-0.75,400,{"date":1594,"open":276,"high":263,"low":276,"close":263,"change":923,"percent_change":20,"volume":1578,"transactions":9,"vwap":263},"2025-09-16",{"date":1596,"open":252,"high":326,"low":1589,"close":315,"change":1484,"percent_change":1597,"volume":1598,"transactions":9,"vwap":315},"2025-09-15",2.14,18300,{"date":1600,"open":1601,"high":663,"low":1589,"close":1589,"change":1602,"percent_change":1603,"volume":828,"transactions":9,"vwap":1589},"2025-09-12",5.27,-0.36,-6.55,{"date":1605,"open":274,"high":326,"low":274,"close":326,"change":1427,"percent_change":603,"volume":1435,"transactions":9,"vwap":326},"2025-09-11",{"date":1607,"open":274,"high":274,"low":274,"close":274,"change":1390,"percent_change":1608,"volume":1592,"transactions":9,"vwap":274},"2025-09-10",0.19,{"date":1610,"open":612,"high":612,"low":612,"close":612,"change":172,"percent_change":680,"volume":1611,"transactions":9,"vwap":612},"2025-09-09",200,{"date":1613,"open":315,"high":315,"low":315,"close":315,"change":948,"percent_change":1614,"volume":1457,"transactions":9,"vwap":315},"2025-09-08",-3.67,{"date":1616,"open":215,"high":215,"low":215,"close":215,"change":66,"percent_change":1617,"volume":1468,"transactions":9,"vwap":215},"2025-09-05",-0.91,{"date":1619,"open":326,"high":326,"low":326,"close":326,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":326},"2025-09-04",{"date":1621,"open":276,"high":326,"low":276,"close":326,"change":1622,"percent_change":255,"volume":1468,"transactions":9,"vwap":326},"2025-09-03",0.28,{"date":1624,"open":652,"high":652,"low":276,"close":612,"change":337,"percent_change":1625,"volume":1421,"transactions":9,"vwap":612},"2025-09-02",-1.14,{"date":1627,"open":603,"high":1628,"low":603,"close":1628,"change":923,"percent_change":1629,"volume":1457,"transactions":9,"vwap":1628},"2025-08-29",5.28,1.73,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":545,"percent_change":1510,"volume":1592,"transactions":9,"vwap":1632},"2025-08-28",5.19,{"date":1634,"open":1635,"high":215,"low":652,"close":652,"change":815,"percent_change":1636,"volume":1286,"transactions":9,"vwap":652},"2025-08-27",5.42,-5.19,{"date":1638,"open":544,"high":544,"low":215,"close":668,"change":405,"percent_change":1639,"volume":858,"transactions":9,"vwap":668},"2025-08-26",-1.58,{"date":1641,"open":1642,"high":544,"low":1642,"close":544,"change":1368,"percent_change":509,"volume":858,"transactions":9,"vwap":544},"2025-08-25",5.13,{"date":1644,"open":315,"high":215,"low":276,"close":255,"change":517,"percent_change":1645,"volume":1646,"transactions":9,"vwap":255},"2025-08-22",0.56,3400,{"date":1648,"open":621,"high":264,"low":621,"close":285,"change":413,"percent_change":413,"volume":1457,"transactions":9,"vwap":285},"2025-08-21",{"date":1650,"open":663,"high":663,"low":315,"close":285,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":285},"2025-08-20",0.13,2.5,3900,{"date":1655,"open":508,"high":508,"low":276,"close":276,"change":413,"percent_change":413,"volume":942,"transactions":9,"vwap":276},"2025-08-19",{"date":1657,"open":326,"high":326,"low":276,"close":276,"change":653,"percent_change":1658,"volume":1081,"transactions":9,"vwap":276},"2025-08-18",-2.8,{"date":1660,"open":326,"high":326,"low":315,"close":293,"change":653,"percent_change":1661,"volume":1402,"transactions":9,"vwap":293},"2025-08-15",-2.73,{"date":1663,"open":346,"high":346,"low":663,"close":326,"change":66,"percent_change":1664,"volume":1665,"transactions":9,"vwap":326},"2025-08-14",-0.9,7100,{"date":1667,"open":215,"high":658,"low":646,"close":658,"change":376,"percent_change":1668,"volume":1669,"transactions":9,"vwap":658},"2025-08-13",1.09,11900,{"date":1671,"open":302,"high":326,"low":302,"close":1581,"change":470,"percent_change":1672,"volume":1059,"transactions":9,"vwap":1581},"2025-08-12",3.2,{"date":1674,"open":385,"high":1516,"low":242,"close":242,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":242},"2025-08-11",-0.38,-6.67,5300,{"date":1679,"open":326,"high":534,"low":326,"close":367,"change":1072,"percent_change":1680,"volume":1681,"transactions":9,"vwap":367},"2025-08-08",4.4,700,{"date":1683,"open":1684,"high":658,"low":669,"close":669,"change":1590,"percent_change":1685,"volume":1065,"transactions":9,"vwap":669},"2025-08-07",5.51,-0.73,{"date":1687,"open":1688,"high":1688,"low":326,"close":326,"change":802,"percent_change":1689,"volume":1451,"transactions":9,"vwap":326},"2025-08-06",5.69,-4.51,{"date":1691,"open":516,"high":516,"low":516,"close":516,"change":413,"percent_change":413,"volume":1692,"transactions":9,"vwap":516},"2025-08-05",18,{"date":1694,"open":509,"high":509,"low":658,"close":516,"change":517,"percent_change":1502,"volume":942,"transactions":9,"vwap":516},"2025-08-04",{"date":1696,"open":1684,"high":486,"low":1684,"close":439,"change":1697,"percent_change":1698,"volume":1277,"transactions":9,"vwap":439},"2025-08-01",-0.32,-5.29,{"date":1700,"open":509,"high":779,"low":509,"close":1471,"change":198,"percent_change":1701,"volume":962,"transactions":9,"vwap":1471},"2025-07-31",1.34,{"date":1703,"open":425,"high":425,"low":516,"close":509,"change":172,"percent_change":1704,"volume":1286,"transactions":9,"vwap":509},"2025-07-30",-0.5,{"date":1706,"open":696,"high":696,"low":493,"close":493,"change":413,"percent_change":413,"volume":1707,"transactions":9,"vwap":493},"2025-07-29",6200,{"date":1709,"open":1710,"high":1710,"low":493,"close":493,"change":780,"percent_change":1711,"volume":1435,"transactions":9,"vwap":493},"2025-07-28",6.19,-2.12,{"date":1713,"open":1406,"high":1361,"low":493,"close":696,"change":1590,"percent_change":1128,"volume":1348,"transactions":9,"vwap":696},"2025-07-25",{"date":1715,"open":1406,"high":507,"low":1406,"close":507,"change":395,"percent_change":1716,"volume":1468,"transactions":9,"vwap":507},"2025-07-24",1.15,{"date":1718,"open":1389,"high":1463,"low":1389,"close":1389,"change":66,"percent_change":1347,"volume":1719,"transactions":9,"vwap":1389},"2025-07-23",1300,{"date":1721,"open":1463,"high":1339,"low":1463,"close":1489,"change":66,"percent_change":1347,"volume":1722,"transactions":9,"vwap":1489},"2025-07-22",1100,{"date":1724,"open":425,"high":786,"low":447,"close":771,"change":1372,"percent_change":196,"volume":1517,"transactions":9,"vwap":771},"2025-07-21",{"date":1726,"open":508,"high":508,"low":508,"close":508,"change":348,"percent_change":1727,"volume":1728,"transactions":9,"vwap":508},"2025-07-18",-2.96,600,{"date":1730,"open":777,"high":777,"low":778,"close":1366,"change":440,"percent_change":65,"volume":773,"transactions":9,"vwap":1366},"2025-07-17",{"date":1732,"open":1406,"high":515,"low":778,"close":515,"change":653,"percent_change":1733,"volume":1421,"transactions":9,"vwap":515},"2025-07-16",-2.38,{"date":1735,"open":1463,"high":1330,"low":1406,"close":777,"change":639,"percent_change":840,"volume":1736,"transactions":9,"vwap":777},"2025-07-15",7300,{"date":1738,"open":455,"high":455,"low":455,"close":455,"change":286,"percent_change":1014,"volume":1592,"transactions":9,"vwap":455},"2025-07-14",{"date":1740,"open":425,"high":425,"low":486,"close":486,"change":595,"percent_change":1741,"volume":858,"transactions":9,"vwap":486},"2025-07-11",-1.98,{"date":1743,"open":1744,"high":1745,"low":1744,"close":501,"change":172,"percent_change":1746,"volume":1747,"transactions":9,"vwap":501},"2025-07-10",6.06,6.29,-0.49,4300,{"date":1749,"open":1750,"high":1750,"low":439,"close":1389,"change":1590,"percent_change":1128,"volume":1751,"transactions":9,"vwap":1389},"2025-07-09",6.22,36300,{"date":1753,"open":524,"high":826,"low":524,"close":1351,"change":1754,"percent_change":1755,"volume":1451,"transactions":9,"vwap":1351},"2025-07-08",0.23,3.89,{"date":1757,"open":383,"high":1471,"low":383,"close":384,"change":347,"percent_change":487,"volume":1523,"transactions":9,"vwap":384},"2025-07-07",{"date":1759,"open":425,"high":493,"low":508,"close":424,"change":413,"percent_change":413,"volume":1443,"transactions":9,"vwap":424},"2025-07-03",{"date":1761,"open":404,"high":455,"low":404,"close":424,"change":1484,"percent_change":1762,"volume":1421,"transactions":9,"vwap":424},"2025-07-02",1.89,{"date":1764,"open":1537,"high":1537,"low":1537,"close":1537,"change":1390,"percent_change":470,"volume":1728,"transactions":9,"vwap":1537},"2025-07-01",{"date":1766,"open":446,"high":446,"low":367,"close":1446,"change":1352,"percent_change":1767,"volume":1081,"transactions":9,"vwap":1446},"2025-06-30",-3.97,{"date":1769,"open":778,"high":1378,"low":447,"close":1378,"change":517,"percent_change":1770,"volume":1348,"transactions":9,"vwap":1378},"2025-06-27",0.5,{"date":1772,"open":1489,"high":1489,"low":508,"close":778,"change":337,"percent_change":1194,"volume":1499,"transactions":9,"vwap":778},"2025-06-26",{"date":1774,"open":478,"high":1463,"low":478,"close":501,"change":638,"percent_change":72,"volume":1107,"transactions":9,"vwap":501},"2025-06-25",{"date":1776,"open":1471,"high":1471,"low":1471,"close":1471,"change":559,"percent_change":1777,"volume":1611,"transactions":9,"vwap":1471},"2025-06-24",0.83,{"date":1779,"open":501,"high":1472,"low":478,"close":493,"change":517,"percent_change":1770,"volume":962,"transactions":9,"vwap":493},"2025-06-23",{"date":1781,"open":493,"high":1382,"low":509,"close":509,"change":595,"percent_change":1782,"volume":1443,"transactions":9,"vwap":509},"2025-06-20",-1.97,{"date":1784,"open":425,"high":1346,"low":425,"close":1346,"change":376,"percent_change":175,"volume":1681,"transactions":9,"vwap":1346},"2025-06-18",{"date":1786,"open":1406,"high":1406,"low":1406,"close":1406,"change":405,"percent_change":1787,"volume":1457,"transactions":9,"vwap":1406},"2025-06-17",-1.47,{"date":1789,"open":1361,"high":1361,"low":1463,"close":1463,"change":440,"percent_change":772,"volume":1421,"transactions":9,"vwap":1463},"2025-06-16",{"date":1791,"open":779,"high":1560,"low":771,"close":771,"change":479,"percent_change":1792,"volume":1495,"transactions":9,"vwap":771},"2025-06-13",-1.12,{"date":1794,"open":1795,"high":1330,"low":1351,"close":1796,"change":479,"percent_change":897,"volume":1052,"transactions":9,"vwap":1796},"2025-06-12",6.33,6.27,{"date":1798,"open":1560,"high":1405,"low":1339,"close":786,"change":198,"percent_change":1799,"volume":1800,"transactions":9,"vwap":786},"2025-06-11",1.28,7000,{"date":1802,"open":1356,"high":1356,"low":779,"close":776,"change":66,"percent_change":1803,"volume":910,"transactions":9,"vwap":776},"2025-06-10",-0.79,{"date":1805,"open":771,"high":1569,"low":771,"close":777,"change":638,"percent_change":1368,"volume":1335,"transactions":9,"vwap":777},"2025-06-09",{"date":1807,"open":515,"high":1745,"low":515,"close":1745,"change":172,"percent_change":37,"volume":1578,"transactions":9,"vwap":1745},"2025-06-06",{"date":1809,"open":1745,"high":833,"low":1796,"close":1569,"change":638,"percent_change":1368,"volume":849,"transactions":9,"vwap":1569},"2025-06-05",{"date":1811,"open":777,"high":777,"low":771,"close":1339,"change":1179,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1339},"2025-06-04",-3.37,6100,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":413,"percent_change":413,"volume":413,"transactions":9,"vwap":1816},"2025-06-03",6.52,{"date":1818,"open":799,"high":813,"low":1463,"close":1816,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1816},"2025-06-02",-0.52,-7.39,10300,{"date":1823,"open":875,"high":875,"low":875,"close":875,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":875},"2025-05-30",0.25,3.68,100,{"date":1828,"open":1829,"high":1830,"low":1829,"close":838,"change":376,"percent_change":106,"volume":822,"transactions":9,"vwap":838},"2025-05-29",6.59,6.92,{"date":1832,"open":1829,"high":1412,"low":1833,"close":1412,"change":347,"percent_change":653,"volume":865,"transactions":9,"vwap":1412},"2025-05-28",6.56,{"date":1835,"open":799,"high":799,"low":1836,"close":1836,"change":1651,"percent_change":1545,"volume":1728,"transactions":9,"vwap":1836},"2025-05-27",6.74,{"date":1838,"open":1839,"high":1839,"low":1829,"close":1840,"change":405,"percent_change":162,"volume":942,"transactions":9,"vwap":1840},"2025-05-23",6.65,6.61,{"date":1842,"open":676,"high":807,"low":1829,"close":1843,"change":903,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-05-22",6.7,-3.32,6800,{"date":1847,"open":856,"high":1340,"low":847,"close":807,"change":277,"percent_change":1848,"volume":1849,"transactions":9,"vwap":807},"2025-05-21",-1.42,3800,{"date":1851,"open":1323,"high":1852,"low":1853,"close":1854,"change":1608,"percent_change":1855,"volume":1052,"transactions":9,"vwap":1854},"2025-05-20",7.12,6.63,7.03,2.78,{"date":1857,"open":927,"high":1858,"low":1843,"close":827,"change":1859,"percent_change":1860,"volume":1677,"transactions":9,"vwap":827},"2025-05-19",7.4,-0.44,-6.04,{"date":1862,"open":927,"high":927,"low":1863,"close":1863,"change":347,"percent_change":368,"volume":858,"transactions":9,"vwap":1863},"2025-05-16",7.28,{"date":1865,"open":927,"high":922,"low":933,"close":933,"change":1590,"percent_change":659,"volume":849,"transactions":9,"vwap":933},"2025-05-15",{"date":1867,"open":902,"high":1001,"low":902,"close":1868,"change":487,"percent_change":870,"volume":1646,"transactions":9,"vwap":1868},"2025-05-14",7.33,{"date":1870,"open":922,"high":922,"low":922,"close":922,"change":172,"percent_change":1299,"volume":1468,"transactions":9,"vwap":922},"2025-05-13",{"date":1872,"open":913,"high":1873,"low":1318,"close":1873,"change":354,"percent_change":1762,"volume":858,"transactions":9,"vwap":1873},"2025-05-12",7.53,{"date":1875,"open":1318,"high":914,"low":902,"close":952,"change":368,"percent_change":1876,"volume":1402,"transactions":9,"vwap":952},"2025-05-09",-1.86,{"date":1878,"open":1879,"high":1880,"low":1284,"close":1873,"change":487,"percent_change":1881,"volume":1122,"transactions":9,"vwap":1873},"2025-05-08",7.64,7.85,-2.21,{"date":1883,"open":927,"high":940,"low":954,"close":940,"change":1173,"percent_change":471,"volume":1059,"transactions":9,"vwap":940},"2025-05-07",{"date":1885,"open":1886,"high":1886,"low":901,"close":909,"change":1887,"percent_change":1888,"volume":1517,"transactions":9,"vwap":909},"2025-05-06",7.9,-0.33,-4.23,{"date":1890,"open":1006,"high":1013,"low":934,"close":1891,"change":337,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-05-05",7.81,-0.76,9800,{"date":1895,"open":953,"high":953,"low":932,"close":1006,"change":639,"percent_change":629,"volume":1040,"transactions":9,"vwap":1006},"2025-05-02",{"date":1897,"open":1898,"high":1898,"low":946,"close":913,"change":1819,"percent_change":1899,"volume":1900,"transactions":9,"vwap":913},"2025-05-01",7.96,-6.49,14500,{"date":1902,"open":971,"high":1903,"low":971,"close":1903,"change":1904,"percent_change":1905,"volume":1722,"transactions":9,"vwap":1903},"2025-04-30",8.01,0.26,3.35,{"date":1907,"open":913,"high":977,"low":913,"close":977,"change":286,"percent_change":802,"volume":858,"transactions":9,"vwap":977},"2025-04-29",{"date":1909,"open":1262,"high":1262,"low":1262,"close":1262,"change":395,"percent_change":1910,"volume":1592,"transactions":9,"vwap":1262},"2025-04-28",0.91,{"date":181,"open":1251,"high":983,"low":1912,"close":940,"change":395,"percent_change":670,"volume":1451,"transactions":9,"vwap":940},7.47]