[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCOR":3,"homepage-market-summary":30,"stock-historical-SCOR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SCOR","2026-10-08",{"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},"comScore, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","comScore Inc is a information and analytics company that measures advertising, content, and the consumer audiences of each, across media platforms. It create products using a data platform that combines information on digital platforms (connected televisions, mobile devices, tablets and computers), televisions, direct to consumer applications, and movie screens with demographics and other descriptive information. The company has developed proprietary data science that enables measurement of person-level and household-level audiences, removing duplicated viewing across devices and over time. Its segments include Content & Ad Measurement and Research & Insight Solutions of which the Content & Ad Measurement segment derives the majority of the revenue.","1,200","Reston, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.06,4.07,4.15,3.82,4.09,-0.03,-0.73,80967.181573,786,4.0279,9.34,24896.53515476,4.3,4851,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":21,"is_up":14},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},10.18,29686,10835433.78869,-20.55,"2025-04-25",[184,185,195,205,215,226,234,245,256,266,276,283,292,302,313,321,330,340,350,360,369,376,386,395,403,411,419,427,437,444,454,462,470,479,489,498,507,518,528,539,549,559,568,576,585,593,602,609,618,627,636,646,657,666,676,685,694,702,709,716,723,731,739,745,751,756,762,769,774,778,781,789,796,804,811,817,824,833,836,840,846,853,860,866,871,877,883,888,895,902,910,919,927,933,939,946,952,958,965,972,978,984,989,994,999,1004,1009,1013,1017,1023,1027,1031,1037,1043,1048,1053,1058,1064,1070,1076,1082,1087,1093,1098,1103,1107,1112,1116,1120,1125,1129,1133,1139,1143,1145,1149,1153,1156,1161,1165,1170,1173,1176,1181,1185,1188,1191,1196,1200,1204,1209,1213,1217,1221,1225,1229,1235,1240,1243,1248,1251,1256,1260,1265,1269,1274,1279,1284,1289,1294,1300,1304,1310,1313,1318,1323,1330,1336,1341,1347,1351,1356,1362,1367,1372,1376,1380,1385,1391,1394,1399,1403,1409,1412,1416,1420,1425,1429,1432,1437,1440,1443,1447,1450,1453,1456,1459,1463,1466,1469,1472,1474,1478,1481,1484,1489,1492,1497,1501,1505,1509,1512,1516,1519,1523,1525,1528,1531,1536,1541,1545,1550,1553,1557,1561,1565,1569,1573,1575,1578,1584,1588,1592,1595,1600,1603,1607,1611,1614,1618,1622,1626,1630,1635,1640,1643,1648,1653,1658,1662,1666,1669,1673,1676,1678,1682,1685,1689,1693,1698,1702,1704,1707,1710,1713,1716,1719,1723,1726,1729,1732,1737,1740,1745,1748,1752,1755,1757,1761,1764,1768,1772,1776,1780,1787,1793,1798,1804,1808,1812,1817,1822,1827,1832,1836,1839,1844,1850,1853,1858,1863,1869,1873,1878,1881,1883,1886,1889,1893,1899,1901,1903,1907,1912,1914,1916,1921,1927,1931,1935,1939,1943,1947,1950,1952,1957,1959,1962,1964,1968,1973,1976,1979,1982,1985,1988,1990,1993,1995,1998,2000,2003,2007,2011,2015,2020,2023,2026,2030,2033,2036,2039,2042,2045,2047],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",4.22,4.4,4.02,-0.14,-3.31,34361.598981,504,4.126,{"date":196,"open":28,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",4.43,4.05,4.23,-0.07,-1.63,33093.745275,735,4.2267,{"date":206,"open":207,"high":208,"low":209,"close":28,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",4.35,4.525,4.185,0.06,1.42,34368.80613,1676,4.323,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",4.5,4.735,4.192,4.24,-0.29,-6.4,58150.939576,1026,4.3158,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":191,"volume":231,"transactions":232,"vwap":233},"2026-10-01",4.925,4.53,-0.155,10050.050124,597,4.6491,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",4.64,4.745,4.52,4.685,-0.045,-0.95,32177.23084,487,4.6456,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",4.8055,4.81,4.6882,4.73,-0.13,-2.67,10361.091105,451,4.7607,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":67,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",4.75,4.94,4.715,4.86,-1.02,24541.723694,278,4.8231,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":52,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",4.8,4.915,4.78,4.91,2.08,10230.930848,175,4.8497,{"date":277,"open":278,"high":261,"low":250,"close":248,"change":251,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",4.7736,-2.63,8902.568758,297,4.8091,{"date":284,"open":285,"high":286,"low":287,"close":259,"change":52,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",4.74,5.005,4.72,2.07,27319.922387,476,4.8412,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":21,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",4.8792,4.93,4.65,4.84,-0.62,37069.493798,829,4.7827,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",4.865,5,4.76,4.87,-0.09,-1.81,35927.24841,1131,4.8528,{"date":314,"open":315,"high":315,"low":268,"close":316,"change":317,"percent_change":82,"volume":318,"transactions":319,"vwap":320},"2026-09-18",5.27,4.96,-0.15,49876.2004,1135,4.9487,{"date":322,"open":323,"high":324,"low":295,"close":325,"change":67,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",5.055,5.17,5.11,-0.97,46982.597194,1120,5.0781,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":112,"volume":337,"transactions":338,"vwap":339},"2026-09-16",5.18,5.25,4.8601,5.16,-0.02,38059.524821,713,5.0941,{"date":341,"open":342,"high":343,"low":344,"close":332,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",5.07,5.19,4.8546,0.08,1.57,51635.270798,1107,5.0471,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",4.92,5.1,4.89,0.14,2.82,35756.726415,516,4.9988,{"date":361,"open":362,"high":363,"low":250,"close":316,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",5.02,5.0642,-0.06,-1.2,35277.6084,613,4.9469,{"date":370,"open":248,"high":342,"low":287,"close":362,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",0.17,3.51,41206.131918,889,4.9271,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",5.21,4.7708,4.85,-0.08,-1.62,54132.972161,768,4.9523,{"date":387,"open":388,"high":388,"low":389,"close":295,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",5.2,4.88,-0.24,-4.64,55431.295465,972,5.002,{"date":396,"open":397,"high":332,"low":397,"close":324,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",4.9,0.25,5.08,45397.002135,584,5.0408,{"date":404,"open":405,"high":406,"low":380,"close":352,"change":190,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",5.06,5.09,-2.77,35125.3352,284,4.9596,{"date":412,"open":413,"high":315,"low":414,"close":405,"change":364,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",5.13,5.03,-1.17,44438.149623,558,5.1017,{"date":420,"open":378,"high":421,"low":406,"close":422,"change":251,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",5.3114,5.12,-2.48,22021.087071,335,5.1782,{"date":428,"open":429,"high":430,"low":431,"close":333,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",5.3,5.7692,5.01,0.09,1.74,66694.75274,1169,5.2674,{"date":438,"open":439,"high":440,"low":305,"close":335,"change":200,"percent_change":163,"volume":441,"transactions":442,"vwap":443},"2026-08-28",5.28,5.5375,123892.126452,3329,5.1946,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":146,"volume":451,"transactions":452,"vwap":453},"2026-08-27",5.33,5.48,5.135,5.23,-0.01,51224.043587,1678,5.3294,{"date":455,"open":316,"high":456,"low":271,"close":457,"change":117,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",5.44,5.24,6.29,72231.154481,2725,5.1969,{"date":463,"open":297,"high":464,"low":465,"close":295,"change":345,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",5.285,4.6,1.65,35827.047567,766,4.9825,{"date":471,"open":472,"high":473,"low":380,"close":380,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",5.37,5.6338,-0.225,-4.43,65778.577647,1906,5.0475,{"date":480,"open":481,"high":482,"low":354,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",5.15,5.6017,5.075,-0.025,-0.49,48264.150027,1745,5.1492,{"date":490,"open":491,"high":492,"low":353,"close":353,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",5.39,5.78,-0.37,-6.76,40967.2192,3544,5.3418,{"date":499,"open":472,"high":500,"low":429,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",6,5.47,0.07,1.3,27238.374164,1644,5.5758,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",5.62,5.73,5.29,5.4,-0.25,-4.42,47652.741253,481,5.5765,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",6.18,6.19,5.65,-0.55,-8.87,38268.366936,532,5.8929,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",6.1,6.26,5.99,6.2,0.13,2.14,38725.477144,482,6.157,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",6.8,5.77,6.07,-1.11,-15.46,95872.347095,1275,6.0712,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":355,"volume":556,"transactions":557,"vwap":558},"2026-08-12",7.45,7.73,6.85,7.18,0.01,53784.954962,1389,7.3015,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":371,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",7,7.36,7.17,2.43,9002.719,246,7.2425,{"date":569,"open":570,"high":570,"low":561,"close":561,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",7.5,-0.2,-2.78,5258.727699,540,7.2457,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":221,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",7.21,7.57,7.2,-3.87,6041.467,77,7.3145,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":308,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",7.395,7.49,-1.19,4982.206015,281,7.3824,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":534,"percent_change":433,"volume":599,"transactions":600,"vwap":601},"2026-08-05",7.35,7.595,7.3101,7.58,5050.3,137,7.4547,{"date":603,"open":554,"high":604,"low":554,"close":551,"change":605,"percent_change":198,"volume":606,"transactions":607,"vwap":608},"2026-08-04",7.7242,0.29,12492.530908,243,7.4785,{"date":610,"open":563,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",7.521,7.16,0.16,2.29,2984.731216,559,7.2221,{"date":619,"open":620,"high":579,"low":621,"close":561,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",7.3001,6.95,-0.45,-6.04,8142.160075,664,7.2189,{"date":628,"open":629,"high":630,"low":631,"close":551,"change":364,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",7.5202,7.6448,7.33,-0.8,6419,215,7.4623,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",7.4262,7.5949,7.51,-0.16,-2.09,5610.638,126,7.4985,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",7.29,7.691,7.24,7.67,0.56,7.88,9342,138,7.4492,{"date":658,"open":659,"high":660,"low":661,"close":659,"change":641,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",7.11,7.14,6.81,-2.2,6515,262,7.0106,{"date":667,"open":668,"high":669,"low":541,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",7.55,7.74,7.27,-0.6,-7.62,12949.820386,460,7.4431,{"date":677,"open":640,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",7.87,7.1,0.36,4.79,18230,1832,7.4242,{"date":686,"open":687,"high":688,"low":689,"close":640,"change":210,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",7.52,7.751,7.315,0.81,8911.705036,486,7.418,{"date":695,"open":696,"high":551,"low":696,"close":551,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",7.295,-0.04,-0.53,1215.017,117,7.3923,{"date":703,"open":704,"high":705,"low":561,"close":588,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":588},"2026-07-17",7.41,7.71,0.04,0.54,25500,{"date":710,"open":711,"high":712,"low":711,"close":551,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":551},"2026-07-16",7.4,7.79,0.03,0.4,13400,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-15",7.15,7.42,0.44,6.3,3400,{"date":724,"open":621,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-14",7.04,6.88,6.98,-0.36,-4.9,13900,{"date":732,"open":733,"high":734,"low":578,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-13",7.32,7.46,7.34,-0.11,-1.48,7500,{"date":740,"open":741,"high":742,"low":648,"close":551,"change":432,"percent_change":743,"volume":744,"transactions":9,"vwap":551},"2026-07-10",7.39,7.66,1.22,11700,{"date":746,"open":747,"high":562,"low":748,"close":562,"change":749,"percent_change":750,"volume":744,"transactions":9,"vwap":562},"2026-07-09",6.89,6.77,0.3,4.25,{"date":752,"open":553,"high":753,"low":553,"close":753,"change":613,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",7.06,2.32,8100,{"date":757,"open":580,"high":758,"low":759,"close":759,"change":728,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-07",7.3,6.9,-4.96,7800,{"date":763,"open":679,"high":719,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",7.05,7.26,0.21,2.98,16200,{"date":770,"open":771,"high":742,"low":764,"close":764,"change":390,"percent_change":772,"volume":773,"transactions":9,"vwap":764},"2026-07-02",7.38,-3.29,5000,{"date":775,"open":771,"high":570,"low":660,"close":648,"change":308,"percent_change":776,"volume":777,"transactions":9,"vwap":648},"2026-07-01",-1.22,7100,{"date":779,"open":561,"high":570,"low":561,"close":771,"change":117,"percent_change":780,"volume":715,"transactions":9,"vwap":771},"2026-06-30",4.38,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",6.7,7.31,7.07,0.34,5.05,21200,{"date":790,"open":791,"high":661,"low":792,"close":793,"change":613,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",6.52,6.37,6.73,2.44,31000,{"date":797,"open":798,"high":718,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",6.84,6.54,6.57,-0.34,-4.92,21100,{"date":805,"open":806,"high":562,"low":807,"close":808,"change":809,"percent_change":605,"volume":810,"transactions":9,"vwap":808},"2026-06-24",7.08,6.78,6.91,0.02,26200,{"date":812,"open":813,"high":648,"low":726,"close":747,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":747},"2026-06-23",7.09,-0.21,-2.96,10000,{"date":818,"open":819,"high":820,"low":764,"close":679,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":679},"2026-06-22",7.84,8.13,-0.85,-10.69,40800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",7.25,8.05,7.23,7.95,0.7,9.66,65700,{"date":834,"open":650,"high":687,"low":660,"close":826,"change":345,"percent_change":89,"volume":835,"transactions":9,"vwap":826},"2026-06-17",276600,{"date":837,"open":679,"high":734,"low":726,"close":563,"change":838,"percent_change":830,"volume":839,"transactions":9,"vwap":563},"2026-06-16",0.05,129600,{"date":841,"open":552,"high":552,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",7.12,-0.48,-6.32,70000,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":251,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-12",7.81,7.85,7.6,-1.68,13500,{"date":854,"open":855,"high":856,"low":857,"close":552,"change":146,"percent_change":858,"volume":859,"transactions":9,"vwap":552},"2026-06-11",7.91,7.96,7.63,-2.4,126600,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":555,"percent_change":534,"volume":865,"transactions":9,"vwap":864},"2026-06-10",8.19,7.82,7.92,62500,{"date":867,"open":827,"high":868,"low":849,"close":855,"change":364,"percent_change":869,"volume":870,"transactions":9,"vwap":855},"2026-06-09",8.07,-0.75,48800,{"date":872,"open":873,"high":874,"low":863,"close":875,"change":809,"percent_change":398,"volume":876,"transactions":9,"vwap":875},"2026-06-08",8.09,8.16,7.97,53600,{"date":878,"open":879,"high":827,"low":880,"close":829,"change":210,"percent_change":881,"volume":882,"transactions":9,"vwap":829},"2026-06-05",7.89,7.75,0.76,13200,{"date":884,"open":856,"high":885,"low":849,"close":879,"change":697,"percent_change":886,"volume":887,"transactions":9,"vwap":879},"2026-06-04",8.4,-0.5,46400,{"date":889,"open":890,"high":891,"low":848,"close":892,"change":571,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-03",8.04,8.26,7.93,-2.46,18200,{"date":896,"open":897,"high":898,"low":820,"close":820,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":820},"2026-06-02",8.15,8.45,-0.12,-1.45,54000,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",8.06,9.1,8.25,0.23,2.87,64200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-29",8,8.36,7.99,8.02,0.27,3.48,28000,{"date":920,"open":921,"high":922,"low":923,"close":880,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":880},"2026-05-28",7.98,8.68,7.56,0.99,14.64,101500,{"date":928,"open":541,"high":798,"low":929,"close":930,"change":345,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-27",6.66,6.76,1.2,6100,{"date":934,"open":935,"high":541,"low":935,"close":936,"change":916,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-26",6.28,6.68,4.21,8000,{"date":940,"open":661,"high":661,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-22",6.34,6.41,-0.17,-2.58,7900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":809,"percent_change":749,"volume":951,"transactions":9,"vwap":950},"2026-05-21",6.46,6.63,6.58,4100,{"date":953,"open":954,"high":553,"low":954,"close":955,"change":168,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-20",6.44,6.56,1.86,5300,{"date":959,"open":960,"high":961,"low":520,"close":954,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":954},"2026-05-19",6.33,6.51,0.24,3.87,15400,{"date":966,"open":954,"high":967,"low":968,"close":533,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":533},"2026-05-18",6.45,6.13,-0.31,-4.76,25900,{"date":973,"open":961,"high":930,"low":974,"close":961,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":961},"2026-05-15",6.31,-0.27,-3.98,22200,{"date":979,"open":670,"high":670,"low":980,"close":807,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":807},"2026-05-14",6.72,-0.23,-3.28,8500,{"date":985,"open":986,"high":826,"low":987,"close":987,"change":390,"percent_change":191,"volume":988,"transactions":9,"vwap":987},"2026-05-13",7.19,7.01,6400,{"date":990,"open":991,"high":991,"low":561,"close":826,"change":210,"percent_change":992,"volume":993,"transactions":9,"vwap":826},"2026-05-12",7.7,0.83,28800,{"date":995,"open":996,"high":668,"low":561,"close":986,"change":943,"percent_change":997,"volume":998,"transactions":9,"vwap":986},"2026-05-11",7.43,-2.31,17100,{"date":1000,"open":813,"high":704,"low":1001,"close":562,"change":1002,"percent_change":456,"volume":1003,"transactions":9,"vwap":562},"2026-05-08",7.02,0.38,10600,{"date":1005,"open":986,"high":986,"low":1006,"close":727,"change":943,"percent_change":1007,"volume":1008,"transactions":9,"vwap":727},"2026-05-07",6.97,-2.38,9600,{"date":1010,"open":1011,"high":1011,"low":718,"close":718,"change":146,"percent_change":1012,"volume":945,"transactions":9,"vwap":718},"2026-05-06",7.54,-2.59,{"date":1014,"open":640,"high":742,"low":735,"close":735,"change":1015,"percent_change":1015,"volume":1016,"transactions":9,"vwap":735},"2026-05-05",0,10500,{"date":1018,"open":1019,"high":1020,"low":758,"close":735,"change":210,"percent_change":1021,"volume":1022,"transactions":9,"vwap":735},"2026-05-04",7.53,7.59,0.82,6600,{"date":1024,"open":1020,"high":1020,"low":1025,"close":1025,"change":555,"percent_change":355,"volume":1026,"transactions":9,"vwap":1025},"2026-05-01",7.28,4400,{"date":1028,"open":1029,"high":1029,"low":679,"close":670,"change":221,"percent_change":1030,"volume":988,"transactions":9,"vwap":670},"2026-04-30",7.61,-3.84,{"date":1032,"open":996,"high":1033,"low":711,"close":923,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":923},"2026-04-29",7.69,0.11,1.48,3800,{"date":1038,"open":880,"high":1039,"low":704,"close":551,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":551},"2026-04-28",8.29,-0.38,-4.85,6000,{"date":1044,"open":580,"high":1045,"low":580,"close":1046,"change":136,"percent_change":897,"volume":1047,"transactions":9,"vwap":1046},"2026-04-27",8.32,7.83,25200,{"date":1049,"open":1050,"high":650,"low":1050,"close":650,"change":652,"percent_change":1051,"volume":1052,"transactions":9,"vwap":650},"2026-04-24",6.74,8.38,7700,{"date":1054,"open":1025,"high":1025,"low":1055,"close":936,"change":22,"percent_change":1056,"volume":1057,"transactions":9,"vwap":936},"2026-04-23",6.64,-9.85,33500,{"date":1059,"open":1060,"high":856,"low":771,"close":704,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":704},"2026-04-22",7.86,-0.32,-4.14,23900,{"date":1065,"open":1066,"high":1067,"low":991,"close":552,"change":671,"percent_change":1068,"volume":1069,"transactions":9,"vwap":552},"2026-04-21",8.33,8.66,-7.2,22800,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1066,"change":907,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-04-20",8.1,8.72,2.84,24500,{"date":1077,"open":829,"high":1078,"low":829,"close":1072,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1072},"2026-04-17",8.21,0.15,1.89,9800,{"date":1083,"open":1084,"high":829,"low":562,"close":829,"change":838,"percent_change":1085,"volume":1086,"transactions":9,"vwap":829},"2026-04-16",7.9,0.63,26700,{"date":1088,"open":1089,"high":915,"low":1089,"close":1084,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1084},"2026-04-15",7.13,0.74,10.34,17200,{"date":1094,"open":733,"high":711,"low":1095,"close":612,"change":1034,"percent_change":1096,"volume":1097,"transactions":9,"vwap":612},"2026-04-14",6.92,1.56,12600,{"date":1099,"open":705,"high":705,"low":1100,"close":764,"change":1040,"percent_change":1101,"volume":1102,"transactions":9,"vwap":764},"2026-04-13",7.03,-5.11,17900,{"date":1104,"open":640,"high":1029,"low":996,"close":996,"change":67,"percent_change":1105,"volume":1106,"transactions":9,"vwap":996},"2026-04-10",-0.67,16100,{"date":1108,"open":711,"high":588,"low":718,"close":1109,"change":1110,"percent_change":388,"volume":1111,"transactions":9,"vwap":1109},"2026-04-09",7.48,0.37,16600,{"date":1113,"open":828,"high":570,"low":659,"close":659,"change":571,"percent_change":1114,"volume":1115,"transactions":9,"vwap":659},"2026-04-08",-2.74,33300,{"date":1117,"open":765,"high":588,"low":986,"close":784,"change":1034,"percent_change":1118,"volume":1119,"transactions":9,"vwap":784},"2026-04-07",1.53,22700,{"date":1121,"open":1122,"high":711,"low":930,"close":580,"change":1123,"percent_change":325,"volume":1124,"transactions":9,"vwap":580},"2026-04-06",6.87,0.35,19200,{"date":1126,"open":806,"high":588,"low":930,"close":553,"change":814,"percent_change":1127,"volume":1128,"transactions":9,"vwap":553},"2026-04-02",-2.97,18000,{"date":1130,"open":660,"high":640,"low":753,"close":753,"change":168,"percent_change":1131,"volume":1132,"transactions":9,"vwap":753},"2026-04-01",1.73,5800,{"date":1134,"open":784,"high":784,"low":1135,"close":1136,"change":317,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-31",6.93,6.94,-2.12,7200,{"date":1140,"open":806,"high":986,"low":561,"close":813,"change":736,"percent_change":1141,"volume":1142,"transactions":9,"vwap":813},"2026-03-30",-1.53,8200,{"date":1144,"open":659,"high":648,"low":1135,"close":580,"change":450,"percent_change":190,"volume":988,"transactions":9,"vwap":580},"2026-03-27",{"date":1146,"open":1001,"high":758,"low":1001,"close":578,"change":52,"percent_change":1147,"volume":1148,"transactions":9,"vwap":578},"2026-03-26",1.41,6300,{"date":1150,"open":660,"high":704,"low":1095,"close":659,"change":1151,"percent_change":45,"volume":1152,"transactions":9,"vwap":659},"2026-03-25",-0.1,5200,{"date":1154,"open":679,"high":588,"low":808,"close":578,"change":1079,"percent_change":1155,"volume":1119,"transactions":9,"vwap":578},"2026-03-24",2.12,{"date":1157,"open":562,"high":923,"low":1158,"close":753,"change":1151,"percent_change":1159,"volume":1160,"transactions":9,"vwap":753},"2026-03-23",6.99,-1.4,39900,{"date":1162,"open":807,"high":734,"low":807,"close":612,"change":1163,"percent_change":17,"volume":1164,"transactions":9,"vwap":612},"2026-03-20",0.28,54200,{"date":1166,"open":986,"high":580,"low":1167,"close":726,"change":1061,"percent_change":1168,"volume":1169,"transactions":9,"vwap":726},"2026-03-19",6.65,-4.44,61300,{"date":1171,"open":880,"high":880,"low":987,"close":580,"change":809,"percent_change":1163,"volume":1172,"transactions":9,"vwap":580},"2026-03-18",36600,{"date":1174,"open":826,"high":848,"low":563,"close":554,"change":52,"percent_change":1147,"volume":1175,"transactions":9,"vwap":554},"2026-03-17",31100,{"date":1177,"open":799,"high":1178,"low":799,"close":806,"change":1179,"percent_change":873,"volume":1180,"transactions":9,"vwap":806},"2026-03-16",7.22,0.53,12200,{"date":1182,"open":580,"high":771,"low":792,"close":1183,"change":698,"percent_change":1184,"volume":1106,"transactions":9,"vwap":1183},"2026-03-13",6.55,-7.49,{"date":1186,"open":1135,"high":562,"low":1135,"close":806,"change":1151,"percent_change":45,"volume":1187,"transactions":9,"vwap":806},"2026-03-12",12300,{"date":1189,"open":1025,"high":734,"low":753,"close":554,"change":1015,"percent_change":1015,"volume":1190,"transactions":9,"vwap":554},"2026-03-11",31900,{"date":1192,"open":1006,"high":1193,"low":1006,"close":554,"change":736,"percent_change":1194,"volume":1195,"transactions":9,"vwap":554},"2026-03-10",7.8,-1.51,13100,{"date":1197,"open":725,"high":771,"low":725,"close":648,"change":706,"percent_change":1198,"volume":1199,"transactions":9,"vwap":648},"2026-03-09",0.55,11200,{"date":1201,"open":727,"high":771,"low":1006,"close":826,"change":907,"percent_change":1202,"volume":1203,"transactions":9,"vwap":826},"2026-03-06",3.28,11500,{"date":1205,"open":711,"high":1206,"low":1001,"close":1001,"change":697,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1001},"2026-03-05",7.47,-0.57,14500,{"date":1210,"open":783,"high":578,"low":783,"close":753,"change":1002,"percent_change":1211,"volume":1212,"transactions":9,"vwap":753},"2026-03-04",5.69,10900,{"date":1214,"open":1167,"high":783,"low":530,"close":936,"change":364,"percent_change":1215,"volume":1216,"transactions":9,"vwap":936},"2026-03-03",-0.89,40300,{"date":1218,"open":541,"high":808,"low":1050,"close":1050,"change":200,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1050},"2026-03-02",-1.03,2800,{"date":1222,"open":541,"high":661,"low":541,"close":661,"change":21,"percent_change":1223,"volume":1224,"transactions":9,"vwap":661},"2026-02-27",-0.44,3600,{"date":1226,"open":1055,"high":828,"low":1055,"close":798,"change":1227,"percent_change":1228,"volume":1187,"transactions":9,"vwap":798},"2026-02-26",0.19,2.86,{"date":1230,"open":764,"high":764,"low":1231,"close":1167,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1167},"2026-02-25",6.61,-0.22,-3.2,6700,{"date":1236,"open":580,"high":991,"low":1122,"close":1122,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1122},"2026-02-24",-0.66,-8.76,19400,{"date":1241,"open":552,"high":552,"low":679,"close":1019,"change":736,"percent_change":1242,"volume":708,"transactions":9,"vwap":1019},"2026-02-23",-1.44,{"date":1244,"open":879,"high":879,"low":719,"close":1245,"change":200,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-20",7.64,-0.91,11800,{"date":1249,"open":659,"high":1084,"low":659,"close":705,"change":680,"percent_change":397,"volume":1250,"transactions":9,"vwap":705},"2026-02-19",17400,{"date":1252,"open":1253,"high":1253,"low":580,"close":595,"change":371,"percent_change":1254,"volume":1255,"transactions":9,"vwap":595},"2026-02-18",7.62,2.37,11300,{"date":1257,"open":813,"high":1258,"low":813,"close":554,"change":1061,"percent_change":1259,"volume":708,"transactions":9,"vwap":554},"2026-02-17",8.14,-4.27,{"date":1261,"open":669,"high":1262,"low":806,"close":570,"change":720,"percent_change":1263,"volume":1264,"transactions":9,"vwap":570},"2026-02-13",7.94,6.23,11100,{"date":1266,"open":678,"high":678,"low":753,"close":753,"change":38,"percent_change":1267,"volume":1268,"transactions":9,"vwap":753},"2026-02-12",-6.24,18300,{"date":1270,"open":718,"high":1020,"low":718,"close":1019,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1019},"2026-02-11",0.45,6.36,5100,{"date":1275,"open":1029,"high":1276,"low":725,"close":806,"change":969,"percent_change":1277,"volume":1278,"transactions":9,"vwap":806},"2026-02-10",8.08,-4.19,30200,{"date":1280,"open":1281,"high":1282,"low":1281,"close":741,"change":1151,"percent_change":163,"volume":1283,"transactions":9,"vwap":741},"2026-02-09",7.37,8.27,37800,{"date":1285,"open":996,"high":1286,"low":1025,"close":588,"change":534,"percent_change":1287,"volume":1288,"transactions":9,"vwap":588},"2026-02-06",8.6,1.77,49800,{"date":1290,"open":915,"high":1291,"low":648,"close":562,"change":1292,"percent_change":1293,"volume":810,"transactions":9,"vwap":562},"2026-02-05",8.82,-0.72,-8.91,{"date":1295,"open":1296,"high":1297,"low":892,"close":1276,"change":523,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1276},"2026-02-04",8.55,8.87,-6.37,24700,{"date":1301,"open":1296,"high":1302,"low":1045,"close":1302,"change":210,"percent_change":830,"volume":1303,"transactions":9,"vwap":1302},"2026-02-03",8.63,30100,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":168,"percent_change":211,"volume":1309,"transactions":9,"vwap":1308},"2026-02-02",8.53,8.9,8.57,30600,{"date":1311,"open":1312,"high":1297,"low":898,"close":898,"change":1015,"percent_change":1015,"volume":1195,"transactions":9,"vwap":898},"2026-01-30",8.5,{"date":1314,"open":1315,"high":1316,"low":898,"close":898,"change":975,"percent_change":1317,"volume":1250,"transactions":9,"vwap":898},"2026-01-29",8.7,8.99,-3.1,{"date":1319,"open":1320,"high":1316,"low":1320,"close":1073,"change":838,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1073},"2026-01-28",8.67,0.58,18500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1320,"change":697,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1320},"2026-01-27",8.71,8.88,8.54,-0.46,17700,{"date":1331,"open":1332,"high":1332,"low":1296,"close":1325,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1325},"2026-01-26",9.07,-0.28,-3.11,32100,{"date":1337,"open":1286,"high":1338,"low":1286,"close":1316,"change":907,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1316},"2026-01-23",9.2,2.63,16000,{"date":1342,"open":1343,"high":26,"low":1344,"close":1345,"change":1015,"percent_change":1015,"volume":1346,"transactions":9,"vwap":1345},"2026-01-22",9.06,8.64,8.76,47000,{"date":1348,"open":1308,"high":1332,"low":1306,"close":1345,"change":1349,"percent_change":1350,"volume":1303,"transactions":9,"vwap":1345},"2026-01-21",0.2,2.34,{"date":1352,"open":1327,"high":1353,"low":891,"close":1354,"change":555,"percent_change":168,"volume":1355,"transactions":9,"vwap":1354},"2026-01-20",8.85,8.56,21300,{"date":1357,"open":1296,"high":1358,"low":1359,"close":1296,"change":200,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1296},"2026-01-16",8.73,8.03,-0.81,12500,{"date":1363,"open":1364,"high":1302,"low":906,"close":1365,"change":713,"percent_change":1123,"volume":1366,"transactions":9,"vwap":1365},"2026-01-15",8.44,8.62,20800,{"date":1368,"open":1060,"high":1369,"low":1060,"close":1370,"change":720,"percent_change":512,"volume":1371,"transactions":9,"vwap":1370},"2026-01-14",8.77,8.59,69400,{"date":1373,"open":1374,"high":885,"low":897,"close":897,"change":308,"percent_change":1375,"volume":852,"transactions":9,"vwap":897},"2026-01-13",8.24,-1.09,{"date":1377,"open":1066,"high":1051,"low":1378,"close":1374,"change":555,"percent_change":168,"volume":1379,"transactions":9,"vwap":1374},"2026-01-12",7.72,17600,{"date":1381,"open":921,"high":1364,"low":857,"close":1382,"change":916,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-09",8.23,3.39,211000,{"date":1386,"open":986,"high":1387,"low":554,"close":856,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":856},"2026-01-08",8.61,0.84,11.8,118800,{"date":1392,"open":1135,"high":578,"low":1393,"close":842,"change":680,"percent_change":446,"volume":1346,"transactions":9,"vwap":842},"2026-01-07",6.75,{"date":1395,"open":1396,"high":561,"low":783,"close":930,"change":398,"percent_change":1397,"volume":1398,"transactions":9,"vwap":930},"2026-01-06",6.82,3.84,13800,{"date":1400,"open":783,"high":783,"low":961,"close":961,"change":381,"percent_change":1401,"volume":1402,"transactions":9,"vwap":961},"2026-01-05",-1.21,4600,{"date":1404,"open":1405,"high":793,"low":1405,"close":1406,"change":432,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-02",6.5,6.59,1.38,10200,{"date":1410,"open":793,"high":793,"low":1405,"close":1405,"change":251,"percent_change":1411,"volume":977,"transactions":9,"vwap":1405},"2025-12-31",-1.96,{"date":1413,"open":793,"high":561,"low":800,"close":949,"change":899,"percent_change":1414,"volume":1415,"transactions":9,"vwap":949},"2025-12-30",-1.78,8600,{"date":1417,"open":949,"high":748,"low":949,"close":1393,"change":336,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1393},"2025-12-29",-0.3,1700,{"date":1421,"open":1393,"high":1422,"low":961,"close":748,"change":308,"percent_change":1423,"volume":1424,"transactions":9,"vwap":748},"2025-12-26",6.79,-1.31,15600,{"date":1426,"open":661,"high":1427,"low":793,"close":1427,"change":809,"percent_change":605,"volume":1428,"transactions":9,"vwap":1427},"2025-12-24",6.86,2600,{"date":1430,"open":748,"high":1158,"low":1431,"close":798,"change":713,"percent_change":720,"volume":882,"transactions":9,"vwap":798},"2025-12-23",6.53,{"date":1433,"open":679,"high":580,"low":661,"close":661,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":661},"2025-12-22",-0.33,-4.62,12900,{"date":1438,"open":764,"high":580,"low":727,"close":660,"change":336,"percent_change":1333,"volume":1439,"transactions":9,"vwap":660},"2025-12-19",7400,{"date":1441,"open":580,"high":580,"low":764,"close":612,"change":336,"percent_change":1333,"volume":1442,"transactions":9,"vwap":612},"2025-12-18",3300,{"date":1444,"open":561,"high":580,"low":1445,"close":554,"change":336,"percent_change":1333,"volume":1446,"transactions":9,"vwap":554},"2025-12-17",6.96,6800,{"date":1448,"open":1422,"high":580,"low":950,"close":580,"change":52,"percent_change":1147,"volume":1449,"transactions":9,"vwap":580},"2025-12-16",9100,{"date":1451,"open":950,"high":612,"low":1183,"close":679,"change":707,"percent_change":1382,"volume":1452,"transactions":9,"vwap":679},"2025-12-15",13000,{"date":1454,"open":791,"high":955,"low":961,"close":955,"change":1151,"percent_change":1455,"volume":1220,"transactions":9,"vwap":955},"2025-12-12",-1.5,{"date":1457,"open":950,"high":936,"low":950,"close":929,"change":67,"percent_change":869,"volume":1458,"transactions":9,"vwap":929},"2025-12-11",3500,{"date":1460,"open":661,"high":1396,"low":791,"close":1461,"change":450,"percent_change":317,"volume":1462,"transactions":9,"vwap":1461},"2025-12-10",6.71,3700,{"date":1464,"open":759,"high":718,"low":1465,"close":980,"change":555,"percent_change":1079,"volume":1132,"transactions":9,"vwap":980},"2025-12-09",6.6,{"date":1467,"open":1461,"high":1461,"low":1461,"close":1461,"change":1015,"percent_change":1015,"volume":1468,"transactions":9,"vwap":1461},"2025-12-08",2,{"date":1470,"open":807,"high":798,"low":1461,"close":1461,"change":493,"percent_change":1471,"volume":1462,"transactions":9,"vwap":1461},"2025-12-05",-5.23,{"date":1473,"open":806,"high":806,"low":806,"close":806,"change":1015,"percent_change":1015,"volume":1015,"transactions":9,"vwap":806},"2025-12-04",{"date":1475,"open":1465,"high":806,"low":954,"close":806,"change":1163,"percent_change":1476,"volume":1477,"transactions":9,"vwap":806},"2025-12-03",4.12,13300,{"date":1479,"open":967,"high":561,"low":1480,"close":541,"change":809,"percent_change":605,"volume":1449,"transactions":9,"vwap":541},"2025-12-02",6.4,{"date":1482,"open":553,"high":679,"low":1183,"close":807,"change":899,"percent_change":1483,"volume":1273,"transactions":9,"vwap":807},"2025-12-01",-1.74,{"date":1485,"open":1167,"high":759,"low":1486,"close":759,"change":1227,"percent_change":1487,"volume":1488,"transactions":9,"vwap":759},"2025-11-28",6.49,2.83,8300,{"date":1490,"open":553,"high":759,"low":1167,"close":1461,"change":641,"percent_change":1491,"volume":1220,"transactions":9,"vwap":1461},"2025-11-26",-2.33,{"date":1493,"open":1480,"high":1122,"low":1480,"close":1122,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1122},"2025-11-25",0.41,6.35,2200,{"date":1498,"open":1499,"high":1183,"low":1500,"close":948,"change":381,"percent_change":776,"volume":1428,"transactions":9,"vwap":948},"2025-11-24",6.43,6.12,{"date":1502,"open":1500,"high":929,"low":1500,"close":799,"change":1503,"percent_change":1427,"volume":1504,"transactions":9,"vwap":799},"2025-11-21",0.42,20700,{"date":1506,"open":1405,"high":1507,"low":530,"close":1500,"change":943,"percent_change":1508,"volume":1247,"transactions":9,"vwap":1500},"2025-11-20",6.62,-2.7,{"date":1510,"open":960,"high":960,"low":531,"close":458,"change":736,"percent_change":1511,"volume":1022,"transactions":9,"vwap":458},"2025-11-19",-1.72,{"date":1513,"open":1514,"high":1514,"low":974,"close":1480,"change":21,"percent_change":38,"volume":1515,"transactions":9,"vwap":1480},"2025-11-18",6.47,6200,{"date":1517,"open":1518,"high":747,"low":1518,"close":1499,"change":1015,"percent_change":1015,"volume":1052,"transactions":9,"vwap":1499},"2025-11-17",6.42,{"date":1520,"open":1406,"high":1167,"low":1499,"close":1499,"change":641,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1499},"2025-11-14",-2.43,15200,{"date":1524,"open":725,"high":765,"low":1406,"close":1406,"change":381,"percent_change":365,"volume":1152,"transactions":9,"vwap":1406},"2025-11-13",{"date":1526,"open":1427,"high":808,"low":1527,"close":1527,"change":1151,"percent_change":737,"volume":761,"transactions":9,"vwap":1527},"2025-11-12",6.67,{"date":1529,"open":554,"high":784,"low":748,"close":748,"change":1328,"percent_change":1530,"volume":1111,"transactions":9,"vwap":748},"2025-11-11",-6.36,{"date":1532,"open":653,"high":879,"low":828,"close":828,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":828},"2025-11-10",-0.63,-8.02,9900,{"date":1537,"open":747,"high":1060,"low":1518,"close":1060,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1060},"2025-11-07",0.96,13.91,84900,{"date":1542,"open":1135,"high":561,"low":1514,"close":759,"change":1079,"percent_change":1543,"volume":1544,"transactions":9,"vwap":759},"2025-11-06",2.22,33400,{"date":1546,"open":808,"high":561,"low":1406,"close":1393,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1393},"2025-11-05",-0.65,-8.78,60800,{"date":1551,"open":735,"high":651,"low":660,"close":711,"change":317,"percent_change":1552,"volume":988,"transactions":9,"vwap":711},"2025-11-04",-1.99,{"date":1554,"open":1025,"high":1253,"low":1178,"close":668,"change":1227,"percent_change":1555,"volume":1556,"transactions":9,"vwap":668},"2025-11-03",2.58,3200,{"date":1558,"open":1559,"high":1559,"low":650,"close":562,"change":736,"percent_change":1560,"volume":1220,"transactions":9,"vwap":562},"2025-10-31",7.68,-1.47,{"date":1562,"open":1245,"high":1245,"low":551,"close":1206,"change":981,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1206},"2025-10-30",-2.99,4800,{"date":1566,"open":1378,"high":1378,"low":1281,"close":991,"change":713,"percent_change":1567,"volume":1568,"transactions":9,"vwap":991},"2025-10-29",0.39,5600,{"date":1570,"open":704,"high":849,"low":704,"close":651,"change":916,"percent_change":1571,"volume":1572,"transactions":9,"vwap":651},"2025-10-28",3.65,2500,{"date":1574,"open":1193,"high":819,"low":711,"close":711,"change":713,"percent_change":1494,"volume":951,"transactions":9,"vwap":711},"2025-10-27",{"date":1576,"open":1577,"high":1577,"low":580,"close":1281,"change":502,"percent_change":1538,"volume":1428,"transactions":9,"vwap":1281},"2025-10-24",7.77,{"date":1579,"open":1580,"high":1580,"low":1089,"close":758,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":758},"2025-10-23",7.65,0.18,2.53,12000,{"date":1585,"open":765,"high":1060,"low":842,"close":842,"change":112,"percent_change":1586,"volume":1587,"transactions":9,"vwap":842},"2025-10-22",-5.19,4900,{"date":1589,"open":562,"high":552,"low":562,"close":640,"change":1034,"percent_change":1590,"volume":1591,"transactions":9,"vwap":640},"2025-10-21",1.49,14300,{"date":1593,"open":923,"high":890,"low":741,"close":711,"change":706,"percent_change":707,"volume":1594,"transactions":9,"vwap":711},"2025-10-20",3100,{"date":1596,"open":1577,"high":1577,"low":562,"close":562,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":562},"2025-10-17",-0.41,-5.28,15900,{"date":1601,"open":1602,"high":1602,"low":640,"close":1577,"change":21,"percent_change":1040,"volume":1220,"transactions":9,"vwap":1577},"2025-10-16",8.3,{"date":1604,"open":1193,"high":1605,"low":1033,"close":1193,"change":336,"percent_change":1606,"volume":1449,"transactions":9,"vwap":1193},"2025-10-15",8.2,-0.26,{"date":1608,"open":829,"high":914,"low":719,"close":863,"change":838,"percent_change":1609,"volume":1610,"transactions":9,"vwap":863},"2025-10-14",0.64,34600,{"date":1612,"open":1276,"high":1276,"low":1577,"close":1577,"change":943,"percent_change":1613,"volume":1016,"transactions":9,"vwap":1577},"2025-10-13",-2.14,{"date":1615,"open":879,"high":897,"low":879,"close":1262,"change":736,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1262},"2025-10-10",-1.37,27400,{"date":1619,"open":1359,"high":820,"low":880,"close":827,"change":210,"percent_change":1620,"volume":1621,"transactions":9,"vwap":827},"2025-10-09",0.75,20900,{"date":1623,"open":890,"high":1624,"low":1084,"close":914,"change":697,"percent_change":886,"volume":1625,"transactions":9,"vwap":914},"2025-10-08",8.12,9700,{"date":1627,"open":1382,"high":1066,"low":855,"close":1359,"change":251,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1359},"2025-10-07",-1.59,10700,{"date":1631,"open":1632,"high":1296,"low":912,"close":874,"change":969,"percent_change":1633,"volume":1634,"transactions":9,"vwap":874},"2025-10-06",8.47,-3.66,45800,{"date":1636,"open":1637,"high":1320,"low":913,"close":1632,"change":371,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1632},"2025-10-03",8.42,2.05,3900,{"date":1641,"open":1642,"high":1642,"low":1602,"close":1602,"change":390,"percent_change":95,"volume":1057,"transactions":9,"vwap":1602},"2025-10-02",8.75,{"date":1644,"open":1645,"high":1642,"low":1312,"close":1327,"change":146,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1327},"2025-10-01",8.74,-2.18,45900,{"date":1649,"open":1650,"high":1651,"low":1602,"close":1358,"change":1232,"percent_change":893,"volume":1652,"transactions":9,"vwap":1358},"2025-09-30",9.01,9.15,90400,{"date":1654,"open":1605,"high":178,"low":991,"close":1655,"change":1487,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-09-29",8.95,46.24,2820000,{"date":1659,"open":541,"high":541,"low":1660,"close":1500,"change":981,"percent_change":1661,"volume":1415,"transactions":9,"vwap":1500},"2025-09-26",6.05,-3.62,{"date":1663,"open":1664,"high":1664,"low":530,"close":1495,"change":899,"percent_change":1665,"volume":1234,"transactions":9,"vwap":1495},"2025-09-25",6.69,-1.85,{"date":1667,"open":1664,"high":1664,"low":1514,"close":1514,"change":916,"percent_change":207,"volume":1668,"transactions":9,"vwap":1514},"2025-09-24",1300,{"date":1670,"open":1671,"high":1671,"low":1672,"close":533,"change":1015,"percent_change":1015,"volume":957,"transactions":9,"vwap":533},"2025-09-23",6.32,6.15,{"date":1674,"open":533,"high":533,"low":533,"close":533,"change":1418,"percent_change":1435,"volume":1675,"transactions":9,"vwap":533},"2025-09-22",800,{"date":1677,"open":458,"high":1405,"low":458,"close":1405,"change":809,"percent_change":117,"volume":1203,"transactions":9,"vwap":1405},"2025-09-19",{"date":1679,"open":531,"high":1680,"low":1672,"close":1680,"change":1002,"percent_change":1263,"volume":1681,"transactions":9,"vwap":1680},"2025-09-18",6.48,3000,{"date":1683,"open":721,"high":721,"low":530,"close":530,"change":1151,"percent_change":1684,"volume":1556,"transactions":9,"vwap":530},"2025-09-17",-1.61,{"date":1686,"open":942,"high":942,"low":533,"close":533,"change":38,"percent_change":1687,"volume":1688,"transactions":9,"vwap":533},"2025-09-16",-7.05,1500,{"date":1690,"open":1527,"high":1527,"low":1527,"close":1527,"change":251,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1527},"2025-09-15",-1.91,4200,{"date":1694,"open":1263,"high":1095,"low":1695,"close":541,"change":1110,"percent_change":1696,"volume":1697,"transactions":9,"vwap":541},"2025-09-12",6.06,5.75,24600,{"date":1699,"open":1499,"high":1499,"low":1499,"close":1499,"change":168,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1499},"2025-09-11",1.9,600,{"date":1703,"open":721,"high":1495,"low":721,"close":974,"change":336,"percent_change":1061,"volume":1668,"transactions":9,"vwap":974},"2025-09-10",{"date":1705,"open":960,"high":960,"low":960,"close":960,"change":336,"percent_change":969,"volume":1706,"transactions":9,"vwap":960},"2025-09-09",4000,{"date":1708,"open":942,"high":1405,"low":1495,"close":1495,"change":364,"percent_change":1709,"volume":1220,"transactions":9,"vwap":1495},"2025-09-08",-0.94,{"date":1711,"open":942,"high":942,"low":942,"close":942,"change":190,"percent_change":1613,"volume":1712,"transactions":9,"vwap":942},"2025-09-05",500,{"date":1714,"open":799,"high":1183,"low":531,"close":1183,"change":52,"percent_change":1715,"volume":1594,"transactions":9,"vwap":1183},"2025-09-04",1.55,{"date":1717,"open":1405,"high":1431,"low":1518,"close":967,"change":336,"percent_change":969,"volume":1718,"transactions":9,"vwap":967},"2025-09-03",1900,{"date":1720,"open":1167,"high":1167,"low":941,"close":1514,"change":146,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1514},"2025-09-02",-2.85,1800,{"date":1724,"open":955,"high":1664,"low":955,"close":929,"change":981,"percent_change":1725,"volume":1718,"transactions":9,"vwap":929},"2025-08-29",-3.34,{"date":1727,"open":967,"high":1006,"low":792,"close":747,"change":1503,"percent_change":1486,"volume":1728,"transactions":9,"vwap":747},"2025-08-28",15100,{"date":1730,"open":948,"high":1514,"low":948,"close":1514,"change":943,"percent_change":1731,"volume":1568,"transactions":9,"vwap":1514},"2025-08-27",-2.56,{"date":1733,"open":1734,"high":1055,"low":1734,"close":1055,"change":1227,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1055},"2025-08-26",6.25,2.95,1400,{"date":1738,"open":791,"high":791,"low":1272,"close":967,"change":67,"percent_change":1739,"volume":1408,"transactions":9,"vwap":967},"2025-08-25",-0.77,{"date":1741,"open":1742,"high":1006,"low":1742,"close":1405,"change":962,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1405},"2025-08-22",6.24,3.83,23200,{"date":1746,"open":960,"high":799,"low":1734,"close":531,"change":943,"percent_change":1747,"volume":1424,"transactions":9,"vwap":531},"2025-08-21",-2.64,{"date":1749,"open":798,"high":808,"low":1480,"close":1499,"change":1750,"percent_change":1751,"volume":894,"transactions":9,"vwap":1499},"2025-08-20",-0.56,-8.01,{"date":1753,"open":967,"high":561,"low":967,"close":1158,"change":786,"percent_change":325,"volume":1754,"transactions":9,"vwap":1158},"2025-08-19",15700,{"date":1756,"open":1465,"high":1167,"low":1465,"close":1167,"change":1015,"percent_change":1015,"volume":1572,"transactions":9,"vwap":1167},"2025-08-18",{"date":1758,"open":1514,"high":930,"low":1514,"close":1167,"change":1349,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1167},"2025-08-15",3.1,5400,{"date":1762,"open":759,"high":1006,"low":960,"close":967,"change":622,"percent_change":1763,"volume":1568,"transactions":9,"vwap":967},"2025-08-14",-6.52,{"date":1765,"open":942,"high":1100,"low":1500,"close":759,"change":1766,"percent_change":1767,"volume":1697,"transactions":9,"vwap":759},"2025-08-13",0.6,9.52,{"date":1769,"open":531,"high":1406,"low":531,"close":721,"change":838,"percent_change":1770,"volume":1771,"transactions":9,"vwap":721},"2025-08-12",0.8,2300,{"date":1773,"open":1158,"high":1158,"low":1774,"close":1734,"change":96,"percent_change":1775,"volume":773,"transactions":9,"vwap":1734},"2025-08-11",6.17,-10.59,{"date":1777,"open":764,"high":828,"low":942,"close":1158,"change":251,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1158},"2025-08-08",-1.83,38700,{"date":1781,"open":1782,"high":842,"low":1783,"close":842,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":842},"2025-08-07",5.94,5.68,1.15,19.26,29500,{"date":1788,"open":316,"high":1263,"low":316,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-08-06",5.97,1.1,22.59,52800,{"date":1794,"open":1795,"high":332,"low":248,"close":307,"change":1434,"percent_change":1796,"volume":1797,"transactions":9,"vwap":307},"2025-08-05",5.04,-6.35,38100,{"date":1799,"open":1800,"high":1801,"low":305,"close":388,"change":1061,"percent_change":1802,"volume":1803,"transactions":9,"vwap":388},"2025-08-04",5.38,5.42,-5.8,26800,{"date":1805,"open":333,"high":1806,"low":353,"close":1806,"change":605,"percent_change":1807,"volume":1086,"transactions":9,"vwap":1806},"2025-08-01",5.52,5.54,{"date":1809,"open":491,"high":1810,"low":481,"close":449,"change":336,"percent_change":1040,"volume":1811,"transactions":9,"vwap":449},"2025-07-31",5.46,27000,{"date":1813,"open":501,"high":501,"low":1814,"close":333,"change":1349,"percent_change":1815,"volume":1816,"transactions":9,"vwap":333},"2025-07-30",5.14,3.96,53800,{"date":1818,"open":512,"high":1819,"low":787,"close":787,"change":886,"percent_change":1820,"volume":1821,"transactions":9,"vwap":787},"2025-07-29",5.45,-9.01,40200,{"date":1823,"open":1824,"high":1824,"low":422,"close":1825,"change":450,"percent_change":1826,"volume":1366,"transactions":9,"vwap":1825},"2025-07-28",5.66,5.55,-0.18,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1015,"percent_change":1015,"volume":1831,"transactions":9,"vwap":1830},"2025-07-25",5.57,5.56,1100,{"date":1833,"open":1834,"high":1834,"low":491,"close":1830,"change":555,"percent_change":1581,"volume":1835,"transactions":9,"vwap":1830},"2025-07-24",5.89,26900,{"date":1837,"open":1838,"high":1838,"low":1825,"close":1825,"change":317,"percent_change":279,"volume":1692,"transactions":9,"vwap":1825},"2025-07-23",5.72,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":450,"percent_change":1826,"volume":1625,"transactions":9,"vwap":1843},"2025-07-22",5.41,5.95,5.7,{"date":1845,"open":1846,"high":492,"low":1847,"close":1848,"change":766,"percent_change":19,"volume":1849,"transactions":9,"vwap":1848},"2025-07-21",5.6,5.26,5.71,12100,{"date":1851,"open":1814,"high":1806,"low":1814,"close":1852,"change":1110,"percent_change":578,"volume":1504,"transactions":9,"vwap":1852},"2025-07-18",5.5,{"date":1854,"open":342,"high":1855,"low":1856,"close":413,"change":502,"percent_change":1407,"volume":1857,"transactions":9,"vwap":413},"2025-07-17",5.88,4.97,17800,{"date":1859,"open":362,"high":501,"low":1860,"close":405,"change":899,"percent_change":1861,"volume":1862,"transactions":9,"vwap":405},"2025-07-16",4.82,-2.32,33200,{"date":1864,"open":1865,"high":1866,"low":414,"close":332,"change":801,"percent_change":1867,"volume":1868,"transactions":9,"vwap":332},"2025-07-15",5.64,5.67,-6.16,19800,{"date":1870,"open":1855,"high":1855,"low":1806,"close":1806,"change":251,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1806},"2025-07-14",-2.3,2900,{"date":1874,"open":509,"high":1875,"low":1876,"close":522,"change":200,"percent_change":776,"volume":1877,"transactions":9,"vwap":522},"2025-07-11",5.93,5.53,7300,{"date":1879,"open":1880,"high":1838,"low":429,"close":1838,"change":1494,"percent_change":1378,"volume":1081,"transactions":9,"vwap":1838},"2025-07-10",5.31,{"date":1882,"open":378,"high":1852,"low":378,"close":1880,"change":605,"percent_change":492,"volume":1138,"transactions":9,"vwap":1880},"2025-07-09",{"date":1884,"open":413,"high":413,"low":362,"close":362,"change":697,"percent_change":1885,"volume":988,"transactions":9,"vwap":362},"2025-07-08",-0.79,{"date":1887,"open":406,"high":378,"low":305,"close":405,"change":706,"percent_change":1770,"volume":1888,"transactions":9,"vwap":405},"2025-07-07",4500,{"date":1890,"open":353,"high":446,"low":305,"close":362,"change":571,"percent_change":1891,"volume":1892,"transactions":9,"vwap":362},"2025-07-03",-3.83,52500,{"date":1894,"open":1795,"high":1895,"low":397,"close":1896,"change":1079,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-07-02",5.34,5.22,2.96,43100,{"date":1900,"open":352,"high":1847,"low":380,"close":342,"change":398,"percent_change":343,"volume":1515,"transactions":9,"vwap":342},"2025-07-01",{"date":1902,"open":1856,"high":1856,"low":1860,"close":1860,"change":1015,"percent_change":1015,"volume":1688,"transactions":9,"vwap":1860},"2025-06-30",{"date":1904,"open":332,"high":332,"low":1860,"close":1860,"change":1333,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1860},"2025-06-27",-5.49,40600,{"date":1908,"open":1856,"high":1909,"low":352,"close":353,"change":1581,"percent_change":1910,"volume":1911,"transactions":9,"vwap":353},"2025-06-26",5.36,3.66,72600,{"date":1913,"open":261,"high":325,"low":261,"close":352,"change":52,"percent_change":288,"volume":1003,"transactions":9,"vwap":352},"2025-06-25",{"date":1915,"open":405,"high":481,"low":1860,"close":1860,"change":336,"percent_change":1597,"volume":932,"transactions":9,"vwap":1860},"2025-06-24",{"date":1917,"open":268,"high":335,"low":1918,"close":297,"change":1581,"percent_change":1919,"volume":1920,"transactions":9,"vwap":297},"2025-06-23",4.67,3.86,9000,{"date":1922,"open":431,"high":1499,"low":1923,"close":1924,"change":1925,"percent_change":81,"volume":1926,"transactions":9,"vwap":1924},"2025-06-20",4.39,4.66,-0.35,158800,{"date":1928,"open":1880,"high":1880,"low":1929,"close":431,"change":210,"percent_change":1930,"volume":1496,"transactions":9,"vwap":431},"2025-06-18",4.95,1.21,{"date":1932,"open":413,"high":315,"low":1929,"close":1929,"change":943,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1929},"2025-06-17",-3.32,2100,{"date":1936,"open":1937,"high":1841,"low":1929,"close":422,"change":534,"percent_change":1938,"volume":1138,"transactions":9,"vwap":422},"2025-06-16",4.99,2.61,{"date":1940,"open":1800,"high":1800,"low":1937,"close":1937,"change":814,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1937},"2025-06-13",-4.04,1200,{"date":1944,"open":1937,"high":1945,"low":1937,"close":388,"change":809,"percent_change":1567,"volume":1946,"transactions":9,"vwap":388},"2025-06-12",5.35,4700,{"date":1948,"open":353,"high":1945,"low":787,"close":332,"change":534,"percent_change":1949,"volume":1515,"transactions":9,"vwap":332},"2025-06-11",2.57,{"date":1951,"open":261,"high":457,"low":261,"close":787,"change":502,"percent_change":1147,"volume":1322,"transactions":9,"vwap":787},"2025-06-10",{"date":1953,"open":422,"high":315,"low":248,"close":1954,"change":736,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-06-09",4.98,-2.16,41800,{"date":1958,"open":362,"high":332,"low":362,"close":406,"change":67,"percent_change":326,"volume":1692,"transactions":9,"vwap":406},"2025-06-06",{"date":1960,"open":413,"high":1814,"low":305,"close":1814,"change":838,"percent_change":1961,"volume":1831,"transactions":9,"vwap":1814},"2025-06-05",0.98,{"date":1963,"open":1847,"high":1847,"low":306,"close":406,"change":364,"percent_change":415,"volume":1639,"transactions":9,"vwap":406},"2025-06-04",{"date":1965,"open":258,"high":1800,"low":1966,"close":481,"change":605,"percent_change":1789,"volume":1967,"transactions":9,"vwap":481},"2025-06-03",4.61,27100,{"date":1969,"open":1970,"high":261,"low":1971,"close":261,"change":1972,"percent_change":522,"volume":1142,"transactions":9,"vwap":261},"2025-06-02",4.7,4.47,0.26,{"date":1974,"open":681,"high":681,"low":465,"close":465,"change":317,"percent_change":1975,"volume":1583,"transactions":9,"vwap":465},"2025-05-30",-3.16,{"date":1977,"open":389,"high":389,"low":258,"close":258,"change":736,"percent_change":1978,"volume":1639,"transactions":9,"vwap":258},"2025-05-29",-2.26,{"date":1980,"open":354,"high":354,"low":258,"close":261,"change":697,"percent_change":1981,"volume":1224,"transactions":9,"vwap":261},"2025-05-28",-0.82,{"date":1983,"open":295,"high":787,"low":397,"close":397,"change":1079,"percent_change":1984,"volume":1942,"transactions":9,"vwap":397},"2025-05-27",3.16,{"date":1986,"open":352,"high":352,"low":258,"close":258,"change":555,"percent_change":766,"volume":1987,"transactions":9,"vwap":258},"2025-05-23",900,{"date":1989,"open":250,"high":1795,"low":1924,"close":285,"change":336,"percent_change":158,"volume":1016,"transactions":9,"vwap":285},"2025-05-22",{"date":1991,"open":305,"high":362,"low":306,"close":306,"change":390,"percent_change":1992,"volume":1706,"transactions":9,"vwap":306},"2025-05-21",-4.8,{"date":1994,"open":268,"high":511,"low":268,"close":305,"change":916,"percent_change":1848,"volume":1026,"transactions":9,"vwap":305},"2025-05-20",{"date":1996,"open":297,"high":457,"low":250,"close":250,"change":146,"percent_change":1997,"volume":1587,"transactions":9,"vwap":250},"2025-05-19",-3.86,{"date":1999,"open":413,"high":439,"low":352,"close":352,"change":200,"percent_change":1159,"volume":1081,"transactions":9,"vwap":352},"2025-05-16",{"date":2001,"open":335,"high":388,"low":268,"close":1937,"change":1034,"percent_change":2002,"volume":1212,"transactions":9,"vwap":1937},"2025-05-15",2.25,{"date":2004,"open":1795,"high":405,"low":1860,"close":389,"change":641,"percent_change":2005,"volume":2006,"transactions":9,"vwap":389},"2025-05-14",-3.17,10100,{"date":2008,"open":397,"high":472,"low":2009,"close":1795,"change":706,"percent_change":1770,"volume":2010,"transactions":9,"vwap":1795},"2025-05-13",4.54,53900,{"date":2012,"open":305,"high":481,"low":271,"close":305,"change":371,"percent_change":2013,"volume":2014,"transactions":9,"vwap":305},"2025-05-12",3.52,24900,{"date":2016,"open":431,"high":324,"low":2017,"close":2017,"change":1597,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-05-09",4.83,-7.82,18400,{"date":2021,"open":472,"high":491,"low":431,"close":457,"change":432,"percent_change":2022,"volume":1564,"transactions":9,"vwap":457},"2025-05-08",1.75,{"date":2024,"open":439,"high":1841,"low":413,"close":481,"change":1606,"percent_change":2025,"volume":1888,"transactions":9,"vwap":481},"2025-05-07",-4.81,{"date":2027,"open":511,"high":2028,"low":332,"close":1841,"change":907,"percent_change":2029,"volume":1208,"transactions":9,"vwap":1841},"2025-05-06",5.8,4.44,{"date":2031,"open":511,"high":511,"low":414,"close":332,"change":364,"percent_change":2032,"volume":1760,"transactions":9,"vwap":332},"2025-05-05",-1.15,{"date":2034,"open":397,"high":1945,"low":397,"close":457,"change":73,"percent_change":980,"volume":2035,"transactions":9,"vwap":457},"2025-05-02",8700,{"date":2037,"open":429,"high":429,"low":261,"close":271,"change":1151,"percent_change":2038,"volume":1515,"transactions":9,"vwap":271},"2025-05-01",-2,{"date":2040,"open":362,"high":511,"low":431,"close":431,"change":613,"percent_change":2041,"volume":1668,"transactions":9,"vwap":431},"2025-04-30",3.3,{"date":2043,"open":1909,"high":1909,"low":380,"close":380,"change":1606,"percent_change":2044,"volume":1128,"transactions":9,"vwap":380},"2025-04-29",-5.09,{"date":2046,"open":413,"high":1800,"low":787,"close":325,"change":1015,"percent_change":1015,"volume":951,"transactions":9,"vwap":325},"2025-04-28",{"date":182,"open":1830,"high":1865,"low":1795,"close":325,"change":622,"percent_change":2048,"volume":951,"transactions":9,"vwap":325},-8.09]