[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACNT":3,"homepage-market-summary":29,"stock-historical-ACNT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACNT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ascent Industries Co. Common Stock","Nasdaq",null,"CHEMICALS & ALLIED PRODUCTS","Ascent Industries Co is a specialty chemicals company focused on the development, production, and distribution of tailored, performance-driven chemical solutions. Its customers are spread across energy, household, industrial and institutional (HII), personal care, coatings, adhesives, sealants and elastomers (CASE), agriculture, water treatment, pulp and paper, construction, automotive, and other industrial markets. The company's core product portfolio includes surfactants, defoamers, lubricating agents, flame retardants, and specialty intermediates, offered in both petroleum-based and bio-based formulations. Geographically, it generates maximum revenue from the United States, followed by Mexico, Canada, Honduras, Colombia, the Netherlands, Costa Rica, Japan, and other markets.","198","Schaumburg, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},13.95,14.1,14.2064,13.63,-0.15,-1.06,39506.44167,994,13.9546,47.45,1.69,27628.522292453326,26.8,8570,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},17.92,11.46,79453,29000436.046325,9.41,"2025-04-21",[183,184,192,202,212,222,233,243,252,260,269,279,287,295,303,313,322,332,341,350,360,369,378,387,398,407,417,426,433,444,453,463,470,479,487,496,505,514,523,532,540,549,557,564,573,581,588,596,605,614,620,628,636,644,650,654,657,661,664,669,675,680,688,693,696,699,706,715,723,730,737,745,753,760,767,774,778,785,791,796,802,807,813,819,825,833,839,844,850,856,863,869,874,881,887,891,897,902,907,912,917,923,930,935,939,942,947,952,957,960,963,968,972,978,984,989,994,999,1004,1008,1015,1021,1028,1035,1041,1047,1053,1061,1067,1073,1080,1086,1092,1098,1105,1113,1121,1127,1132,1138,1143,1149,1156,1160,1165,1168,1173,1178,1186,1193,1200,1207,1213,1219,1226,1234,1240,1246,1250,1256,1261,1266,1271,1278,1281,1286,1290,1298,1304,1312,1319,1324,1331,1336,1342,1349,1356,1362,1368,1373,1377,1381,1386,1390,1395,1402,1406,1411,1416,1423,1429,1434,1438,1442,1446,1451,1458,1464,1468,1473,1477,1481,1485,1489,1492,1495,1500,1504,1508,1511,1516,1522,1528,1531,1538,1543,1548,1553,1556,1560,1563,1567,1573,1579,1584,1589,1595,1602,1608,1614,1619,1625,1631,1636,1640,1646,1654,1658,1662,1666,1671,1675,1681,1686,1691,1695,1698,1703,1708,1713,1716,1720,1725,1730,1732,1735,1740,1746,1751,1756,1761,1766,1769,1772,1777,1781,1784,1787,1792,1796,1798,1800,1804,1807,1812,1817,1820,1823,1827,1833,1838,1842,1847,1850,1854,1857,1862,1867,1871,1874,1878,1882,1886,1890,1895,1899,1901,1904,1907,1910,1914,1917,1921,1924,1927,1930,1933,1937,1940,1943,1947,1951,1953,1957,1960,1964,1967,1971,1975,1979,1982,1987,1990,1993,1997,2000,2003,2006,2010,2015,2020,2025,2028,2030,2032,2036,2039,2043,2046,2050,2053,2056,2059,2062,2065,2068,2072,2077,2082,2087,2090,2094,2098,2101,2104,2107,2110,2114,2117,2120,2122,2125,2128,2131,2134],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":186,"low":16,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",14.345,-0.25,-1.74,39909.47016,819,14.193,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",14.53,14.6347,14.35,-0.17,-1.17,42952.5486,689,14.4342,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",14.7409,14.805,14.52,-0.18,-1.22,31849.5676,779,14.6109,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":65,"volume":219,"transactions":220,"vwap":221},"2026-09-25",14.61,14.78,14.6,14.7,0.06,20317.820456,528,14.6793,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",14.63,14.815,14.615,14.64,-0.06,-0.41,18920.5486,557,14.6623,{"date":234,"open":235,"high":236,"low":237,"close":217,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",14.71,14.7713,14.69,-0.115,-0.78,13277.8194,612,14.7346,{"date":244,"open":245,"high":246,"low":245,"close":225,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",14.58,14.87,0.235,1.61,44906.2196,1300,14.7628,{"date":253,"open":254,"high":255,"low":245,"close":245,"change":197,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",14.77,14.825,-1.15,51689.5486,1247,14.6679,{"date":261,"open":262,"high":263,"low":262,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",14.75,14.86,-0.09,-0.61,36293.5486,567,14.766,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",14.955,14.79,14.84,-0.07,-0.47,9813.24615,619,14.8607,{"date":280,"open":281,"high":282,"low":281,"close":36,"change":52,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",14.73,15.07,0.27,16529.5486,675,14.9303,{"date":288,"open":262,"high":289,"low":262,"close":246,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",15.01,-0.08,-0.54,17444.36372,673,14.8865,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":120,"volume":300,"transactions":301,"vwap":302},"2026-09-14",15.12,14.95,-0.05,17016.69967,543,15.0213,{"date":304,"open":305,"high":306,"low":263,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",14.89,15.155,15,0.22,1.49,61672.5486,1378,14.9759,{"date":314,"open":315,"high":316,"low":215,"close":215,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",15.06,15.105,-0.31,-2.05,47111.5486,723,14.9525,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",15.19,14.85,15.09,0.09,0.6,25397.5486,785,15.0661,{"date":333,"open":334,"high":335,"low":307,"close":307,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",15.24,15.305,-0.26,-1.7,25142.7426,799,15.1176,{"date":342,"open":343,"high":344,"low":334,"close":345,"change":264,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",15.3,15.44,15.26,-0.59,16300.5486,630,15.2951,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":52,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",15.265,15.4,15.25,15.35,0.26,16126.5486,608,15.3482,{"date":361,"open":282,"high":362,"low":282,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",15.63,15.31,0.21,1.39,30476.408332,846,15.2831,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":274,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",15.04,15.2434,15.1,-0.46,24257.369586,700,15.1098,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":336,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",15.41,15.445,15.17,-1.69,30934.648567,731,15.3091,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",15.82,15.88,15.408,15.43,-0.37,-2.34,53299.846246,1225,15.543,{"date":399,"open":343,"high":400,"low":345,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",15.84,15.8,0.35,2.27,50667.028048,1220,15.7203,{"date":408,"open":409,"high":410,"low":373,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",15.1092,15.58,15.45,0.37,2.45,48863.81355,916,15.3819,{"date":418,"open":419,"high":324,"low":420,"close":421,"change":156,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",14.92,14.9,15.08,1.21,55390.5486,1268,15.0452,{"date":427,"open":428,"high":298,"low":428,"close":420,"change":156,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",14.6301,1.22,42812.44383,787,14.845,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",14.99,15.185,14.68,14.72,-0.29,-1.93,53305.8006,1101,14.9415,{"date":445,"open":446,"high":446,"low":447,"close":289,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",15.38,14.995,-0.34,-2.21,37853.748605,972,15.0698,{"date":454,"open":455,"high":456,"low":457,"close":355,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",15.36,15.39,15.16,0.23,1.52,52160.065274,1479,15.3262,{"date":464,"open":435,"high":465,"low":435,"close":297,"change":466,"percent_change":274,"volume":467,"transactions":468,"vwap":469},"2026-08-18",15.2402,-0.01,55685.2011,1424,15.1215,{"date":471,"open":307,"high":472,"low":307,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",15.21,15.13,0.08,0.53,44646.396119,1061,15.1528,{"date":480,"open":262,"high":297,"low":481,"close":482,"change":308,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",14.57,15.05,1.48,63404.313915,1094,14.9146,{"date":488,"open":489,"high":472,"low":490,"close":491,"change":474,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",14.88,14.81,14.83,0.54,47972.446349,1745,14.9789,{"date":497,"open":498,"high":498,"low":499,"close":262,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",15.575,14.695,-0.58,-3.78,36542.384789,1188,15.0103,{"date":506,"open":507,"high":400,"low":363,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",15.65,15.33,-0.27,-1.73,43894.1646,1518,15.5406,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":466,"percent_change":228,"volume":520,"transactions":521,"vwap":522},"2026-08-10",15.49,15.68,15.48,15.6,35841.110468,1128,15.5802,{"date":524,"open":363,"high":525,"low":345,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",15.8399,15.61,0.36,2.36,41144.125,1404,15.6097,{"date":533,"open":534,"high":535,"low":334,"close":354,"change":120,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",15.53,15.7,-2.12,45658.37528,2055,15.3572,{"date":541,"open":542,"high":543,"low":353,"close":410,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",16.01,16.385,0.2,1.3,159702.431878,4753,15.7981,{"date":550,"open":344,"high":551,"low":552,"close":446,"change":19,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",15.52,15.15,-0.97,135823.03063,2969,15.3926,{"date":558,"open":380,"high":559,"low":421,"close":534,"change":218,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",15.59,0.39,79850.047381,1893,15.3461,{"date":565,"open":566,"high":567,"low":392,"close":568,"change":299,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",15.46,15.56,15.47,-0.32,34002.979,1018,15.4881,{"date":574,"open":446,"high":575,"low":576,"close":551,"change":105,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",15.555,15.2387,0.71,19361,705,15.4702,{"date":582,"open":344,"high":551,"low":583,"close":380,"change":290,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",15.27,-0.52,46324.421826,1360,15.4072,{"date":589,"open":354,"high":590,"low":354,"close":516,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",15.57,0.25,1.64,62815.755756,1357,15.4887,{"date":597,"open":598,"high":599,"low":325,"close":334,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",15.14,15.28,0.115,0.76,71425.114355,1056,15.0608,{"date":606,"open":607,"high":455,"low":282,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",15.18,15.125,-0.045,-0.3,47539.96053,956,15.1623,{"date":615,"open":616,"high":455,"low":371,"close":382,"change":264,"percent_change":346,"volume":617,"transactions":618,"vwap":619},"2026-07-23",15.11,45944,999,15.1475,{"date":621,"open":616,"high":622,"low":623,"close":345,"change":105,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",15.3399,15.0601,0.73,32443.32221,806,15.2318,{"date":629,"open":371,"high":630,"low":631,"close":552,"change":632,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",15.23,15.0002,0,27718.24705,1163,15.1517,{"date":637,"open":354,"high":638,"low":552,"close":552,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",15.32,-0.14,-0.92,31496.619825,957,15.1951,{"date":645,"open":630,"high":646,"low":435,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-17",15.29,0.17,1.12,23400,{"date":651,"open":552,"high":630,"low":652,"close":297,"change":632,"percent_change":632,"volume":653,"transactions":9,"vwap":297},"2026-07-16",15.02,18000,{"date":655,"open":307,"high":382,"low":307,"close":297,"change":105,"percent_change":624,"volume":656,"transactions":9,"vwap":297},"2026-07-15",26900,{"date":658,"open":552,"high":355,"low":289,"close":289,"change":197,"percent_change":659,"volume":660,"transactions":9,"vwap":289},"2026-07-14",-1.12,29600,{"date":662,"open":630,"high":392,"low":482,"close":607,"change":290,"percent_change":584,"volume":663,"transactions":9,"vwap":607},"2026-07-13",33200,{"date":665,"open":455,"high":455,"low":598,"close":345,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":345},"2026-07-10",0.01,0.07,39700,{"date":670,"open":671,"high":672,"low":382,"close":354,"change":673,"percent_change":130,"volume":674,"transactions":9,"vwap":354},"2026-07-09",15.34,15.37,0.15,24000,{"date":676,"open":446,"high":446,"low":305,"close":373,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":373},"2026-07-08",-0.19,-1.24,51800,{"date":681,"open":682,"high":683,"low":684,"close":646,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":646},"2026-07-07",15.71,15.94,14.8,-0.1,-0.65,46300,{"date":689,"open":345,"high":411,"low":289,"close":456,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":456},"2026-07-06",0.13,0.85,20600,{"date":694,"open":457,"high":599,"low":490,"close":345,"change":673,"percent_change":130,"volume":695,"transactions":9,"vwap":345},"2026-07-02",50300,{"date":697,"open":482,"high":583,"low":298,"close":616,"change":474,"percent_change":475,"volume":698,"transactions":9,"vwap":616},"2026-07-01",42600,{"date":700,"open":701,"high":354,"low":702,"close":703,"change":492,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-30",14.45,14.11,15.03,3.73,102500,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-29",13.91,14.54,13.74,14.49,0.59,4.24,109800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":291,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-26",14.36,14.41,13.8,13.9,-3.74,984600,{"date":724,"open":725,"high":726,"low":727,"close":725,"change":115,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-25",14.44,14.66,14.24,-0.21,80800,{"date":731,"open":732,"high":245,"low":708,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-24",14.07,14.47,0.5,3.58,167800,{"date":738,"open":739,"high":740,"low":18,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-23",13.7,14.12,13.97,0.32,2.34,67700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":317,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-22",14,14.01,13.54,13.65,-2.22,52800,{"date":754,"open":15,"high":748,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-18",13.53,13.96,0.12,0.87,67100,{"date":761,"open":762,"high":763,"low":739,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-06-17",13.84,14.06,0.16,1.17,62900,{"date":768,"open":769,"high":747,"low":770,"close":771,"change":685,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-16",13.78,13.55,13.68,-0.73,59800,{"date":775,"open":776,"high":733,"low":739,"close":769,"change":509,"percent_change":777,"volume":752,"transactions":9,"vwap":769},"2026-06-15",14.18,-1.92,{"date":779,"open":780,"high":781,"low":771,"close":782,"change":764,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-12",13.89,14.5,14.05,1.15,51900,{"date":786,"open":787,"high":747,"low":788,"close":780,"change":690,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-06-11",13.79,13.66,0.94,60700,{"date":792,"open":793,"high":747,"low":18,"close":794,"change":165,"percent_change":308,"volume":795,"transactions":9,"vwap":794},"2026-06-10",13.73,13.76,71900,{"date":797,"open":749,"high":798,"low":799,"close":793,"change":156,"percent_change":800,"volume":801,"transactions":9,"vwap":793},"2026-06-09",13.82,13.36,1.33,62500,{"date":803,"open":804,"high":769,"low":805,"close":770,"change":632,"percent_change":632,"volume":806,"transactions":9,"vwap":770},"2026-06-08",13.52,13.42,54200,{"date":808,"open":809,"high":810,"low":804,"close":770,"change":228,"percent_change":811,"volume":812,"transactions":9,"vwap":770},"2026-06-05",13.61,13.67,-0.44,32400,{"date":814,"open":815,"high":750,"low":816,"close":809,"change":327,"percent_change":817,"volume":818,"transactions":9,"vwap":809},"2026-06-04",13.62,13.47,0.67,35400,{"date":820,"open":821,"high":798,"low":822,"close":804,"change":677,"percent_change":823,"volume":824,"transactions":9,"vwap":804},"2026-06-03",13.75,13.49,-1.39,63700,{"date":826,"open":827,"high":720,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-02",13.43,13.41,13.71,0.29,2.16,75800,{"date":834,"open":749,"high":749,"low":835,"close":805,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":805},"2026-06-01",13.08,-0.13,-0.96,88600,{"date":840,"open":809,"high":841,"low":842,"close":770,"change":228,"percent_change":811,"volume":843,"transactions":9,"vwap":770},"2026-05-29",13.72,13.45,80300,{"date":845,"open":747,"high":16,"low":846,"close":809,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":809},"2026-05-28",13.59,-0.4,-2.86,58400,{"date":851,"open":852,"high":853,"low":755,"close":748,"change":94,"percent_change":854,"volume":855,"transactions":9,"vwap":748},"2026-05-27",14.04,14.26,-1.41,54600,{"date":857,"open":709,"high":227,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-26",14.13,14.21,-0.24,-1.66,49200,{"date":864,"open":865,"high":866,"low":867,"close":701,"change":764,"percent_change":648,"volume":868,"transactions":9,"vwap":701},"2026-05-22",14.29,14.94,14.23,60200,{"date":870,"open":740,"high":871,"low":702,"close":865,"change":690,"percent_change":872,"volume":873,"transactions":9,"vwap":865},"2026-05-21",14.43,0.92,51600,{"date":875,"open":876,"high":867,"low":877,"close":878,"change":879,"percent_change":173,"volume":880,"transactions":9,"vwap":878},"2026-05-20",13.99,13.13,14.16,0.14,67900,{"date":882,"open":732,"high":702,"low":883,"close":884,"change":885,"percent_change":239,"volume":886,"transactions":9,"vwap":884},"2026-05-19",13.87,14.02,-0.11,64100,{"date":888,"open":708,"high":776,"low":841,"close":858,"change":458,"percent_change":889,"volume":890,"transactions":9,"vwap":858},"2026-05-18",1.65,53000,{"date":892,"open":747,"high":858,"low":893,"close":720,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":720},"2026-05-15",13.85,-0.12,-0.86,60500,{"date":898,"open":747,"high":899,"low":756,"close":884,"change":327,"percent_change":900,"volume":901,"transactions":9,"vwap":884},"2026-05-14",14.33,0.65,30400,{"date":903,"open":794,"high":15,"low":821,"close":904,"change":647,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-13",13.93,1.24,48600,{"date":908,"open":822,"high":794,"low":909,"close":794,"change":458,"percent_change":910,"volume":911,"transactions":9,"vwap":794},"2026-05-12",13.03,1.7,90000,{"date":913,"open":914,"high":780,"low":816,"close":755,"change":317,"percent_change":915,"volume":916,"transactions":9,"vwap":755},"2026-05-11",13.69,-2.24,89000,{"date":918,"open":919,"high":747,"low":919,"close":762,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":762},"2026-05-08",13.33,0.45,3.36,91500,{"date":924,"open":876,"high":732,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-07",12.53,13.39,-1.2,-8.22,236800,{"date":931,"open":254,"high":566,"low":899,"close":932,"change":933,"percent_change":394,"volume":934,"transactions":9,"vwap":932},"2026-05-06",14.59,-0.35,92200,{"date":936,"open":36,"high":334,"low":36,"close":866,"change":937,"percent_change":690,"volume":938,"transactions":9,"vwap":866},"2026-05-05",0.02,57800,{"date":940,"open":437,"high":482,"low":216,"close":419,"change":156,"percent_change":429,"volume":941,"transactions":9,"vwap":419},"2026-05-04",85400,{"date":943,"open":194,"high":684,"low":944,"close":945,"change":647,"percent_change":765,"volume":946,"transactions":9,"vwap":945},"2026-05-01",14.46,14.74,44600,{"date":948,"open":717,"high":949,"low":717,"close":481,"change":667,"percent_change":950,"volume":951,"transactions":9,"vwap":481},"2026-04-30",14.65,0.48,56200,{"date":953,"open":954,"high":217,"low":717,"close":781,"change":94,"percent_change":955,"volume":956,"transactions":9,"vwap":781},"2026-04-29",14.55,-1.36,49700,{"date":958,"open":944,"high":217,"low":867,"close":217,"change":647,"percent_change":765,"volume":959,"transactions":9,"vwap":217},"2026-04-28",94900,{"date":961,"open":725,"high":237,"low":871,"close":194,"change":666,"percent_change":667,"volume":962,"transactions":9,"vwap":194},"2026-04-27",63600,{"date":964,"open":965,"high":217,"low":966,"close":206,"change":105,"percent_change":601,"volume":967,"transactions":9,"vwap":206},"2026-04-24",14.38,14.27,64400,{"date":969,"open":884,"high":871,"low":884,"close":718,"change":970,"percent_change":743,"volume":971,"transactions":9,"vwap":718},"2026-04-23",0.33,63800,{"date":973,"open":974,"high":975,"low":904,"close":976,"change":71,"percent_change":527,"volume":977,"transactions":9,"vwap":976},"2026-04-22",14.03,14.14,14.08,36800,{"date":979,"open":980,"high":981,"low":974,"close":974,"change":120,"percent_change":982,"volume":983,"transactions":9,"vwap":974},"2026-04-21",14.2,14.39,-2.3,55500,{"date":985,"open":986,"high":781,"low":980,"close":717,"change":327,"percent_change":987,"volume":988,"transactions":9,"vwap":717},"2026-04-20",14.31,0.63,43600,{"date":990,"open":876,"high":991,"low":762,"close":966,"change":402,"percent_change":992,"volume":993,"transactions":9,"vwap":966},"2026-04-17",14.32,2.51,86400,{"date":995,"open":769,"high":16,"low":755,"close":996,"change":879,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-16",13.92,1.02,61400,{"date":1000,"open":1001,"high":798,"low":1002,"close":769,"change":71,"percent_change":527,"volume":1003,"transactions":9,"vwap":769},"2026-04-15",13.6,13.51,96800,{"date":1005,"open":809,"high":719,"low":799,"close":793,"change":105,"percent_change":1006,"volume":1007,"transactions":9,"vwap":793},"2026-04-14",0.81,98400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":815,"change":673,"percent_change":1013,"volume":1014,"transactions":9,"vwap":815},"2026-04-13",13.5,13.77,13.4,1.11,105500,{"date":1016,"open":1017,"high":1010,"low":1018,"close":816,"change":364,"percent_change":1019,"volume":1020,"transactions":9,"vwap":816},"2026-04-10",13.19,13.1,1.58,119900,{"date":1022,"open":1023,"high":739,"low":1024,"close":1025,"change":264,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-09",13.24,13.06,13.26,-0.67,179900,{"date":1029,"open":1023,"high":1030,"low":1031,"close":1032,"change":402,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-08",13.44,13.2,13.35,2.69,111400,{"date":1036,"open":1012,"high":1002,"low":1037,"close":1038,"change":336,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-07",12.89,13,-1.96,130100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1025,"change":764,"percent_change":429,"volume":1046,"transactions":9,"vwap":1025},"2026-04-06",13.09,13.37,12.82,94000,{"date":1048,"open":1038,"high":1049,"low":1050,"close":1018,"change":299,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1018},"2026-04-02",13.22,12.95,-0.38,123900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":927,"volume":1060,"transactions":9,"vwap":1058},"2026-04-01",13.32,13.57,13.11,13.15,-0.16,109100,{"date":1062,"open":1063,"high":1064,"low":1058,"close":1065,"change":764,"percent_change":429,"volume":1066,"transactions":9,"vwap":1065},"2026-03-31",13.28,13.48,13.31,122000,{"date":1068,"open":909,"high":1069,"low":1070,"close":1058,"change":283,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1058},"2026-03-30",13.21,12.8,2.1,158200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":52,"percent_change":45,"volume":1079,"transactions":9,"vwap":1078},"2026-03-27",12.73,13.01,12.71,12.88,81600,{"date":1081,"open":1082,"high":909,"low":1083,"close":1084,"change":264,"percent_change":93,"volume":1085,"transactions":9,"vwap":1084},"2026-03-26",12.92,12.66,12.84,77000,{"date":1087,"open":1038,"high":1088,"low":1084,"close":1089,"change":105,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-25",13.17,12.93,0.86,122200,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1045,"change":308,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1045},"2026-03-24",12.44,12.9,1.75,136100,{"date":1099,"open":1100,"high":1083,"low":1101,"close":1102,"change":950,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-23",12.41,12.22,12.6,3.96,234100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":448,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-20",12.65,12.68,12.1,12.12,-2.73,262600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":667,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-19",12.19,12.51,12.09,12.46,0.56,182000,{"date":1122,"open":1084,"high":1050,"low":1123,"close":1124,"change":610,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-18",12.31,12.39,-2.36,185600,{"date":1128,"open":1077,"high":1038,"low":1083,"close":1129,"change":299,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-17",12.69,-0.39,91900,{"date":1133,"open":1070,"high":1134,"low":1135,"close":1136,"change":299,"percent_change":1130,"volume":1137,"transactions":9,"vwap":1136},"2026-03-16",13.05,12.67,12.74,78700,{"date":1139,"open":1082,"high":1088,"low":1140,"close":1141,"change":894,"percent_change":149,"volume":1142,"transactions":9,"vwap":1141},"2026-03-13",12.59,12.79,220900,{"date":1144,"open":1145,"high":1049,"low":1146,"close":1147,"change":37,"percent_change":309,"volume":1148,"transactions":9,"vwap":1147},"2026-03-12",12.61,12.36,12.91,148000,{"date":1150,"open":1038,"high":1151,"low":1107,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-11",13.07,12.72,-0.28,-2.15,188100,{"date":1157,"open":1043,"high":1032,"low":1095,"close":1038,"change":728,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1038},"2026-03-10",-1.59,309400,{"date":1161,"open":835,"high":1162,"low":1163,"close":1069,"change":299,"percent_change":1051,"volume":1164,"transactions":9,"vwap":1069},"2026-03-09",13.34,12.97,378900,{"date":1166,"open":755,"high":771,"low":1076,"close":1025,"change":19,"percent_change":659,"volume":1167,"transactions":9,"vwap":1025},"2026-03-06",268900,{"date":1169,"open":810,"high":15,"low":1170,"close":828,"change":1130,"percent_change":1171,"volume":1172,"transactions":9,"vwap":828},"2026-03-05",13.38,-2.83,230300,{"date":1174,"open":194,"high":353,"low":719,"close":719,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":719},"2026-03-04",-3.58,-20.6,714400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1051,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-03",17.5,17.76,17.18,17.38,-2.14,89800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1181,"change":328,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1181},"2026-03-02",17.059999,17.87,16.8,3.5,34900,{"date":1194,"open":1195,"high":1183,"low":1196,"close":1197,"change":885,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-27",17.15,16.98,17.16,-0.64,20800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":937,"percent_change":757,"volume":1206,"transactions":9,"vwap":1205},"2026-02-26",17.2,17.33,17.01,17.27,25500,{"date":1208,"open":1209,"high":1210,"low":1195,"close":1211,"change":466,"percent_change":228,"volume":1212,"transactions":9,"vwap":1211},"2026-02-25",17.21,17.34,17.25,23300,{"date":1214,"open":1195,"high":1215,"low":1216,"close":1217,"change":764,"percent_change":789,"volume":1218,"transactions":9,"vwap":1217},"2026-02-24",17.53,17.09,17.26,32300,{"date":1220,"open":1221,"high":1222,"low":1190,"close":1223,"change":439,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-23",17.43,17.55,17.1,-1.67,51500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":667,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-20",17.23,17.48,17,17.39,0.4,36700,{"date":1235,"open":1222,"high":1236,"low":1204,"close":1237,"change":120,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-19",17.63,17.32,-1.87,70000,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":632,"percent_change":632,"volume":1245,"transactions":9,"vwap":1244},"2026-02-18",17.46,17.91,17.65,54400,{"date":1247,"open":1248,"high":176,"low":1180,"close":1244,"change":836,"percent_change":772,"volume":1249,"transactions":9,"vwap":1244},"2026-02-17",17.77,28300,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":667,"percent_change":1232,"volume":1255,"transactions":9,"vwap":1254},"2026-02-13",17.4,17.86,17.78,32600,{"date":1257,"open":1258,"high":1258,"low":1222,"close":1259,"change":632,"percent_change":632,"volume":1260,"transactions":9,"vwap":1259},"2026-02-12",17.85,17.71,25800,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1259,"change":560,"percent_change":1265,"volume":880,"transactions":9,"vwap":1259},"2026-02-11",17.3,17.75,2.25,{"date":1267,"open":1268,"high":1210,"low":1230,"close":1237,"change":591,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1237},"2026-02-10",17.030001,1.46,46100,{"date":1272,"open":1273,"high":1274,"low":1190,"close":1275,"change":836,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-09",17.22,17.24,17.07,-0.76,42000,{"date":1279,"open":1195,"high":1273,"low":1204,"close":1202,"change":667,"percent_change":65,"volume":1280,"transactions":9,"vwap":1202},"2026-02-06",42200,{"date":1282,"open":1283,"high":1195,"low":1284,"close":1283,"change":52,"percent_change":458,"volume":1285,"transactions":9,"vwap":1283},"2026-02-05",17.13,16.83,120200,{"date":1287,"open":1223,"high":1195,"low":1288,"close":1216,"change":466,"percent_change":228,"volume":1289,"transactions":9,"vwap":1216},"2026-02-04",16.59,86500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1223,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1223},"2026-02-03",16.58,17.29,16.51,0.66,4.01,156400,{"date":1299,"open":1300,"high":1294,"low":1300,"close":1301,"change":458,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-02",16.030001,16.44,1.42,74300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":757,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-30",16.08,16.34,15.87,16.21,0.75,69900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":591,"percent_change":1019,"volume":1318,"transactions":9,"vwap":1317},"2026-01-29",15.86,16.33,15.75,16.09,76300,{"date":1320,"open":1321,"high":1322,"low":1316,"close":400,"change":94,"percent_change":1323,"volume":938,"transactions":9,"vwap":400},"2026-01-28",15.98,16.25,-1.25,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":632,"percent_change":632,"volume":1330,"transactions":9,"vwap":1329},"2026-01-27",15.92,16.049999,15.73,16.040001,37100,{"date":1332,"open":1322,"high":1333,"low":400,"close":1329,"change":1059,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1329},"2026-01-26",16.35,-0.99,50000,{"date":1337,"open":1338,"high":1333,"low":1339,"close":1340,"change":632,"percent_change":632,"volume":1341,"transactions":9,"vwap":1340},"2026-01-23",16.12,15.76,16.2,62600,{"date":1343,"open":1333,"high":1344,"low":1345,"close":1340,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1340},"2026-01-22",16.47,16.15,-0.22,-1.34,41100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":299,"percent_change":610,"volume":1355,"transactions":9,"vwap":1354},"2026-01-21",16.49,16.67,16.22,16.42,41800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1344,"change":666,"percent_change":218,"volume":1361,"transactions":9,"vwap":1344},"2026-01-20",16.31,16.57,16.3,25100,{"date":1363,"open":1364,"high":1190,"low":1322,"close":1365,"change":610,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-16",16.65,16.46,-1.79,47600,{"date":1369,"open":1294,"high":1370,"low":1365,"close":1371,"change":647,"percent_change":997,"volume":1372,"transactions":9,"vwap":1371},"2026-01-15",16.89,16.76,72100,{"date":1374,"open":1375,"high":1288,"low":1322,"close":1288,"change":937,"percent_change":757,"volume":1376,"transactions":9,"vwap":1288},"2026-01-14",16.41,26300,{"date":1378,"open":1379,"high":1288,"low":1353,"close":1359,"change":742,"percent_change":1380,"volume":956,"transactions":9,"vwap":1359},"2026-01-13",16.24,1.97,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1322,"change":165,"percent_change":156,"volume":1385,"transactions":9,"vwap":1322},"2026-01-12",16.28,15.97,63300,{"date":1387,"open":1358,"high":1301,"low":1388,"close":1353,"change":207,"percent_change":1389,"volume":1355,"transactions":9,"vwap":1353},"2026-01-09",16.13,-1.1,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":309,"volume":818,"transactions":9,"vwap":1393},"2026-01-08",16.1,16.4,0.24,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":115,"percent_change":677,"volume":1401,"transactions":9,"vwap":1400},"2026-01-07",16.11,16.19,15.99,16.16,35900,{"date":1403,"open":1392,"high":1340,"low":1392,"close":1398,"change":667,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1398},"2026-01-06",0.43,47300,{"date":1407,"open":1327,"high":1408,"low":1409,"close":1338,"change":218,"percent_change":412,"volume":1410,"transactions":9,"vwap":1338},"2026-01-05",16.45,16,81800,{"date":1412,"open":1307,"high":1365,"low":1409,"close":1413,"change":836,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-02",16.059999,-0.8,48000,{"date":1417,"open":1418,"high":1419,"low":1397,"close":1398,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1398},"2025-12-31",16.5,16.68,-0.36,-2.18,61300,{"date":1424,"open":1360,"high":1364,"low":1360,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-30",16.55,0.3,1.85,49100,{"date":1430,"open":1431,"high":1383,"low":1316,"close":1322,"change":742,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1322},"2025-12-29",15.9,2.01,58600,{"date":1435,"open":1436,"high":1321,"low":389,"close":1436,"change":632,"percent_change":632,"volume":1437,"transactions":9,"vwap":1436},"2025-12-26",15.93,24100,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1436,"change":19,"percent_change":149,"volume":1361,"transactions":9,"vwap":1436},"2025-12-24",16.07,15.85,{"date":1443,"open":1321,"high":1353,"low":1384,"close":1306,"change":1444,"percent_change":894,"volume":1445,"transactions":9,"vwap":1306},"2025-12-23",-0.02,29100,{"date":1447,"open":1328,"high":1388,"low":1328,"close":1392,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1392},"2025-12-22",0.44,2.81,47400,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-19",16.29,15.66,-0.63,-3.87,118700,{"date":1459,"open":683,"high":1460,"low":1436,"close":1453,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1453},"2025-12-18",16.84,0.93,6.05,128900,{"date":1465,"open":551,"high":507,"low":599,"close":455,"change":207,"percent_change":1466,"volume":1467,"transactions":9,"vwap":455},"2025-12-17",-1.16,43000,{"date":1469,"open":551,"high":517,"low":1470,"close":1471,"change":632,"percent_change":632,"volume":1472,"transactions":9,"vwap":1471},"2025-12-16",15.42,15.54,31700,{"date":1474,"open":362,"high":1475,"low":380,"close":1471,"change":1444,"percent_change":836,"volume":1476,"transactions":9,"vwap":1471},"2025-12-15",15.72,53700,{"date":1478,"open":516,"high":507,"low":380,"close":567,"change":879,"percent_change":1479,"volume":1480,"transactions":9,"vwap":567},"2025-12-12",0.91,53900,{"date":1482,"open":334,"high":535,"low":616,"close":1470,"change":364,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1470},"2025-12-11",1.38,89300,{"date":1486,"open":1487,"high":672,"low":473,"close":472,"change":165,"percent_change":544,"volume":1488,"transactions":9,"vwap":472},"2025-12-10",15.2,62000,{"date":1490,"open":289,"high":638,"low":305,"close":607,"change":690,"percent_change":1090,"volume":1491,"transactions":9,"vwap":607},"2025-12-09",115200,{"date":1493,"open":307,"high":297,"low":945,"close":482,"change":156,"percent_change":422,"volume":1494,"transactions":9,"vwap":482},"2025-12-08",84500,{"date":1496,"open":334,"high":1497,"low":684,"close":246,"change":677,"percent_change":1498,"volume":1499,"transactions":9,"vwap":246},"2025-12-05",15.69,-1.26,49400,{"date":1501,"open":282,"high":297,"low":273,"close":315,"change":685,"percent_change":1502,"volume":1503,"transactions":9,"vwap":315},"2025-12-04",-0.66,42300,{"date":1505,"open":36,"high":343,"low":206,"close":457,"change":527,"percent_change":1506,"volume":1507,"transactions":9,"vwap":457},"2025-12-03",2.43,91700,{"date":1509,"open":473,"high":508,"low":235,"close":684,"change":120,"percent_change":1421,"volume":1510,"transactions":9,"vwap":684},"2025-12-02",87500,{"date":1512,"open":899,"high":519,"low":899,"close":473,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":473},"2025-12-01",0.96,6.77,133400,{"date":1517,"open":899,"high":899,"low":1518,"close":1519,"change":836,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-28",14.09,14.17,-0.91,17400,{"date":1523,"open":206,"high":1524,"low":867,"close":1525,"change":439,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-26",14.62,14.3,-1.99,50400,{"date":1529,"open":217,"high":281,"low":788,"close":932,"change":466,"percent_change":274,"volume":1530,"transactions":9,"vwap":932},"2025-11-25",59100,{"date":1532,"open":1533,"high":217,"low":1534,"close":216,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":216},"2025-11-24",14.25,14.15,0.34,2.38,140900,{"date":1539,"open":710,"high":991,"low":710,"close":853,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":853},"2025-11-21",0.52,3.78,84100,{"date":1544,"open":747,"high":1545,"low":739,"close":710,"change":639,"percent_change":1546,"volume":1547,"transactions":9,"vwap":710},"2025-11-20",14.19,-1.01,61600,{"date":1549,"open":782,"high":782,"low":739,"close":1550,"change":19,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-19",13.88,-1.07,46200,{"date":1554,"open":732,"high":776,"low":883,"close":974,"change":937,"percent_change":879,"volume":1555,"transactions":9,"vwap":974},"2025-11-18",89100,{"date":1557,"open":798,"high":1545,"low":787,"close":748,"change":308,"percent_change":1558,"volume":1559,"transactions":9,"vwap":748},"2025-11-17",1.6,137100,{"date":1561,"open":1002,"high":893,"low":1064,"close":787,"change":764,"percent_change":765,"volume":1562,"transactions":9,"vwap":787},"2025-11-14",66800,{"date":1564,"open":829,"high":1565,"low":1044,"close":18,"change":228,"percent_change":811,"volume":1566,"transactions":9,"vwap":18},"2025-11-13",13.86,74600,{"date":1568,"open":1569,"high":762,"low":1570,"close":914,"change":328,"percent_change":1571,"volume":1572,"transactions":9,"vwap":914},"2025-11-12",13.18,13.12,4.58,199000,{"date":1574,"open":1129,"high":1575,"low":1576,"close":1043,"change":1232,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1043},"2025-11-11",13.23,12.64,3.15,173600,{"date":1580,"open":1581,"high":1141,"low":1582,"close":1129,"change":632,"percent_change":632,"volume":1583,"transactions":9,"vwap":1129},"2025-11-10",12.62,12.52,124800,{"date":1585,"open":1124,"high":1070,"low":1586,"close":1129,"change":283,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1129},"2025-11-07",12.23,2.17,159100,{"date":1590,"open":1591,"high":1102,"low":1592,"close":1593,"change":894,"percent_change":837,"volume":1594,"transactions":9,"vwap":1593},"2025-11-06",12.47,12.18,12.42,186800,{"date":1596,"open":1597,"high":1597,"low":1115,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-05",12.98,12.54,0.57,4.76,314600,{"date":1603,"open":1115,"high":1604,"low":1605,"close":1606,"change":885,"percent_change":1520,"volume":1607,"transactions":9,"vwap":1606},"2025-11-04",12.25,11.96,11.97,87100,{"date":1609,"open":1115,"high":1610,"low":1611,"close":1612,"change":290,"percent_change":1502,"volume":1613,"transactions":9,"vwap":1612},"2025-11-03",12.26,12.04,12.08,41400,{"date":1615,"open":1117,"high":1616,"low":1611,"close":1617,"change":937,"percent_change":764,"volume":1618,"transactions":9,"vwap":1617},"2025-10-31",12.21,12.16,52500,{"date":1620,"open":1592,"high":1604,"low":1621,"close":1622,"change":228,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-30",12.11,12.14,-0.49,42800,{"date":1626,"open":1627,"high":925,"low":1617,"close":1628,"change":509,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-29",12.43,12.2,-2.17,207200,{"date":1632,"open":1592,"high":1633,"low":1592,"close":1591,"change":356,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1591},"2025-10-28",12.48,2.13,58700,{"date":1637,"open":1124,"high":1124,"low":1592,"close":1616,"change":1059,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1616},"2025-10-27",-1.29,170300,{"date":1641,"open":1611,"high":1642,"low":1643,"close":1644,"change":45,"percent_change":1645,"volume":1559,"transactions":9,"vwap":1644},"2025-10-24",12.49,12.03,12.37,2.57,{"date":1647,"open":1648,"high":1110,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-23",11.99,11.93,12.06,0.1,0.84,42100,{"date":1655,"open":1656,"high":1109,"low":1657,"close":1605,"change":1444,"percent_change":197,"volume":1060,"transactions":9,"vwap":1605},"2025-10-22",12,11.92,{"date":1659,"open":1628,"high":1628,"low":1649,"close":1660,"change":1059,"percent_change":110,"volume":1661,"transactions":9,"vwap":1660},"2025-10-21",11.98,154000,{"date":1663,"open":1611,"high":1616,"low":1664,"close":1622,"change":327,"percent_change":1310,"volume":1665,"transactions":9,"vwap":1622},"2025-10-20",11.86,60400,{"date":1667,"open":1117,"high":1668,"low":1606,"close":1669,"change":466,"percent_change":290,"volume":1670,"transactions":9,"vwap":1669},"2025-10-17",12.33,12.05,49000,{"date":1672,"open":1673,"high":1674,"low":1660,"close":1650,"change":52,"percent_change":970,"volume":1665,"transactions":9,"vwap":1650},"2025-10-16",12.01,12.13,{"date":1676,"open":1677,"high":1101,"low":1605,"close":1678,"change":228,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-15",12.17,12.02,-0.5,26200,{"date":1682,"open":1606,"high":1683,"low":1684,"close":1612,"change":757,"percent_change":173,"volume":1685,"transactions":9,"vwap":1612},"2025-10-14",12.58,11.95,45800,{"date":1687,"open":1643,"high":1688,"low":1689,"close":1605,"change":666,"percent_change":474,"volume":1690,"transactions":9,"vwap":1605},"2025-10-13",12.29,11.9,46900,{"date":1692,"open":1109,"high":1094,"low":1684,"close":1684,"change":197,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1684},"2025-10-10",-1.4,64200,{"date":1696,"open":1633,"high":1582,"low":1110,"close":1110,"change":439,"percent_change":394,"volume":1697,"transactions":9,"vwap":1110},"2025-10-09",68200,{"date":1699,"open":1700,"high":1642,"low":1700,"close":1100,"change":690,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1100},"2025-10-08",12.32,1.06,27400,{"date":1704,"open":1146,"high":1705,"low":1616,"close":1706,"change":264,"percent_change":772,"volume":1707,"transactions":9,"vwap":1706},"2025-10-07",12.45,12.28,34500,{"date":1709,"open":1581,"high":1070,"low":1123,"close":1644,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1644},"2025-10-06",-0.23,-1.83,113300,{"date":1714,"open":1152,"high":1070,"low":925,"close":1102,"change":466,"percent_change":290,"volume":1715,"transactions":9,"vwap":1102},"2025-10-03",21500,{"date":1717,"open":1095,"high":1095,"low":1102,"close":1145,"change":19,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1145},"2025-10-02",-1.18,28200,{"date":1721,"open":1722,"high":1038,"low":1108,"close":1723,"change":894,"percent_change":149,"volume":1724,"transactions":9,"vwap":1723},"2025-10-01",12.85,12.76,97500,{"date":1726,"open":1135,"high":1727,"low":1598,"close":1078,"change":364,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1078},"2025-09-30",12.96,1.66,30100,{"date":1731,"open":1723,"high":1722,"low":1083,"close":1135,"change":228,"percent_change":275,"volume":1206,"transactions":9,"vwap":1135},"2025-09-29",{"date":1733,"open":1129,"high":1084,"low":1107,"close":1075,"change":71,"percent_change":560,"volume":1734,"transactions":9,"vwap":1075},"2025-09-26",14900,{"date":1736,"open":1737,"high":1089,"low":1107,"close":1108,"change":105,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1108},"2025-09-25",12.7,0.88,40600,{"date":1741,"open":1145,"high":1742,"low":1743,"close":1743,"change":274,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-24",12.94,12.57,-0.55,26500,{"date":1747,"open":1597,"high":1748,"low":1102,"close":1576,"change":847,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1576},"2025-09-23",13.14,-3.07,33800,{"date":1752,"open":1597,"high":1058,"low":1050,"close":1753,"change":673,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-22",13.04,1.16,40800,{"date":1757,"open":1083,"high":1597,"low":1116,"close":1037,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1037},"2025-09-19",0.28,2.22,225600,{"date":1762,"open":1146,"high":1107,"low":1763,"close":1145,"change":591,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1145},"2025-09-18",12.35,2.02,55900,{"date":1767,"open":1591,"high":1576,"low":1146,"close":1146,"change":894,"percent_change":837,"volume":1768,"transactions":9,"vwap":1146},"2025-09-17",34000,{"date":1770,"open":1642,"high":1743,"low":1627,"close":1633,"change":115,"percent_change":860,"volume":1771,"transactions":9,"vwap":1633},"2025-09-16",18900,{"date":1773,"open":1083,"high":1070,"low":1774,"close":1116,"change":639,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1116},"2025-09-15",12.5,-1.11,21300,{"date":1778,"open":1674,"high":1077,"low":1621,"close":1107,"change":560,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1107},"2025-09-12",3.18,34800,{"date":1782,"open":1115,"high":1102,"low":1643,"close":1610,"change":757,"percent_change":130,"volume":1783,"transactions":9,"vwap":1610},"2025-09-11",125200,{"date":1785,"open":1146,"high":1129,"low":1622,"close":1622,"change":509,"percent_change":1421,"volume":1786,"transactions":9,"vwap":1622},"2025-09-10",227600,{"date":1788,"open":1604,"high":925,"low":1789,"close":1100,"change":757,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1100},"2025-09-09",12.24,0.98,99800,{"date":1793,"open":1586,"high":1763,"low":1617,"close":1688,"change":327,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1688},"2025-09-08",0.74,31000,{"date":1797,"open":1616,"high":1706,"low":1669,"close":1628,"change":937,"percent_change":764,"volume":1192,"transactions":9,"vwap":1628},"2025-09-05",{"date":1799,"open":1678,"high":1706,"low":1678,"close":1592,"change":764,"percent_change":800,"volume":656,"transactions":9,"vwap":1592},"2025-09-04",{"date":1801,"open":1650,"high":1612,"low":1802,"close":1678,"change":274,"percent_change":500,"volume":1803,"transactions":9,"vwap":1678},"2025-09-03",11.87,46800,{"date":1805,"open":1101,"high":1789,"low":1656,"close":1117,"change":836,"percent_change":20,"volume":1806,"transactions":9,"vwap":1117},"2025-09-02",30300,{"date":1808,"open":1649,"high":1809,"low":1649,"close":1101,"change":1758,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1101},"2025-08-29",12.34,2.35,31500,{"date":1813,"open":1650,"high":1604,"low":1689,"close":1814,"change":894,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-28",11.94,-1,25600,{"date":1818,"open":1605,"high":1604,"low":1657,"close":1650,"change":218,"percent_change":734,"volume":1819,"transactions":9,"vwap":1650},"2025-08-27",36200,{"date":1821,"open":1789,"high":1789,"low":1649,"close":1656,"change":228,"percent_change":1679,"volume":1822,"transactions":9,"vwap":1656},"2025-08-26",37600,{"date":1824,"open":1668,"high":1145,"low":1648,"close":1650,"change":187,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1650},"2025-08-25",-2.03,88500,{"date":1828,"open":1829,"high":1668,"low":1830,"close":1123,"change":144,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1123},"2025-08-22",11.78,11.72,5.21,134800,{"date":1834,"open":1835,"high":1628,"low":1836,"close":1837,"change":639,"percent_change":1718,"volume":916,"transactions":9,"vwap":1837},"2025-08-21",11.76,11.62,11.7,{"date":1839,"open":1689,"high":1605,"low":1840,"close":1841,"change":466,"percent_change":290,"volume":1776,"transactions":9,"vwap":1841},"2025-08-20",11.75,11.84,{"date":1843,"open":1621,"high":1123,"low":1844,"close":1845,"change":728,"percent_change":188,"volume":1846,"transactions":9,"vwap":1845},"2025-08-19",11.83,11.85,23200,{"date":1848,"open":1669,"high":1774,"low":1611,"close":1650,"change":1651,"percent_change":1652,"volume":1849,"transactions":9,"vwap":1650},"2025-08-18",20200,{"date":1851,"open":1152,"high":1723,"low":1852,"close":1605,"change":500,"percent_change":1853,"volume":705,"transactions":9,"vwap":1605},"2025-08-15",11.91,-4.63,{"date":1855,"open":1856,"high":1856,"low":1633,"close":1598,"change":336,"percent_change":1825,"volume":1618,"transactions":9,"vwap":1598},"2025-08-14",12.87,{"date":1858,"open":1859,"high":1860,"low":1152,"close":1070,"change":228,"percent_change":275,"volume":1861,"transactions":9,"vwap":1070},"2025-08-13",12.83,12.99,29300,{"date":1863,"open":877,"high":877,"low":1045,"close":1864,"change":290,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-08-12",12.86,-0.62,36900,{"date":1868,"open":1018,"high":1049,"low":1037,"close":1742,"change":197,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1742},"2025-08-11",-1.3,43200,{"date":1872,"open":1134,"high":1025,"low":1742,"close":1057,"change":673,"percent_change":1754,"volume":1873,"transactions":9,"vwap":1057},"2025-08-08",32500,{"date":1875,"open":1134,"high":1057,"low":1876,"close":1727,"change":885,"percent_change":1877,"volume":1330,"transactions":9,"vwap":1727},"2025-08-07",12.75,-0.84,{"date":1879,"open":1038,"high":1018,"low":1095,"close":1151,"change":218,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1151},"2025-08-06",0.46,30500,{"date":1883,"open":1597,"high":1753,"low":1045,"close":1076,"change":327,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1076},"2025-08-05",0.7,51000,{"date":1887,"open":1083,"high":1727,"low":1124,"close":1082,"change":356,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1082},"2025-08-04",2.05,50100,{"date":1891,"open":1892,"high":1892,"low":925,"close":1083,"change":197,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1083},"2025-08-01",12.81,-1.33,35100,{"date":1896,"open":1897,"high":1084,"low":1581,"close":1859,"change":290,"percent_change":1865,"volume":1898,"transactions":9,"vwap":1859},"2025-07-31",12.78,24800,{"date":1900,"open":1860,"high":1570,"low":1045,"close":1147,"change":228,"percent_change":374,"volume":1401,"transactions":9,"vwap":1147},"2025-07-30",{"date":1902,"open":1038,"high":835,"low":1082,"close":1163,"change":1444,"percent_change":19,"volume":1903,"transactions":9,"vwap":1163},"2025-07-29",36500,{"date":1905,"open":1076,"high":1024,"low":1897,"close":1860,"change":165,"percent_change":458,"volume":1906,"transactions":9,"vwap":1860},"2025-07-28",45700,{"date":1908,"open":1141,"high":1043,"low":1141,"close":1727,"change":836,"percent_change":1334,"volume":1909,"transactions":9,"vwap":1727},"2025-07-25",49800,{"date":1911,"open":1912,"high":1913,"low":1597,"close":1043,"change":115,"percent_change":1710,"volume":1745,"transactions":9,"vwap":1043},"2025-07-24",13.02,13.16,{"date":1915,"open":1860,"high":1570,"low":1050,"close":1570,"change":764,"percent_change":1916,"volume":1822,"transactions":9,"vwap":1570},"2025-07-23",1.23,{"date":1918,"open":1737,"high":1860,"low":1737,"close":1727,"change":474,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1727},"2025-07-22",0.62,29800,{"date":1922,"open":1082,"high":1597,"low":1722,"close":1078,"change":165,"percent_change":458,"volume":1923,"transactions":9,"vwap":1078},"2025-07-21",58000,{"date":1925,"open":1038,"high":1038,"low":1141,"close":1722,"change":290,"percent_change":1865,"volume":1926,"transactions":9,"vwap":1722},"2025-07-18",27500,{"date":1928,"open":1082,"high":1727,"low":1141,"close":1089,"change":937,"percent_change":673,"volume":1929,"transactions":9,"vwap":1089},"2025-07-17",26700,{"date":1931,"open":1722,"high":1727,"low":1876,"close":1147,"change":165,"percent_change":458,"volume":1932,"transactions":9,"vwap":1147},"2025-07-16",30800,{"date":1934,"open":1860,"high":1912,"low":1892,"close":1078,"change":1059,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1078},"2025-07-15",-1.23,28800,{"date":1938,"open":1723,"high":1151,"low":1723,"close":1753,"change":647,"percent_change":1939,"volume":1405,"transactions":9,"vwap":1753},"2025-07-14",1.32,{"date":1941,"open":1095,"high":1912,"low":1897,"close":1856,"change":274,"percent_change":291,"volume":1942,"transactions":9,"vwap":1856},"2025-07-11",41700,{"date":1944,"open":1141,"high":1597,"low":1108,"close":1742,"change":1651,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1742},"2025-07-10",0.78,61900,{"date":1948,"open":1141,"high":1864,"low":1949,"close":1084,"change":466,"percent_change":290,"volume":1950,"transactions":9,"vwap":1084},"2025-07-09",12.63,45200,{"date":1952,"open":1722,"high":1860,"low":1070,"close":1722,"change":474,"percent_change":987,"volume":977,"transactions":9,"vwap":1722},"2025-07-08",{"date":1954,"open":1859,"high":1078,"low":1135,"close":1955,"change":71,"percent_change":560,"volume":1956,"transactions":9,"vwap":1955},"2025-07-07",12.77,48200,{"date":1958,"open":1683,"high":1136,"low":1683,"close":1152,"change":757,"percent_change":1959,"volume":812,"transactions":9,"vwap":1152},"2025-07-03",0.95,{"date":1961,"open":1136,"high":1136,"low":1582,"close":1102,"change":836,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1102},"2025-07-02",-1.02,38700,{"date":1965,"open":1102,"high":1089,"low":1743,"close":1075,"change":757,"percent_change":1959,"volume":1966,"transactions":9,"vwap":1075},"2025-07-01",71800,{"date":1968,"open":1969,"high":1892,"low":1774,"close":1145,"change":666,"percent_change":474,"volume":1970,"transactions":9,"vwap":1145},"2025-06-30",12.56,103100,{"date":1972,"open":1136,"high":1070,"low":1683,"close":1102,"change":894,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1102},"2025-06-27",-0.94,1077700,{"date":1976,"open":1140,"high":1082,"low":1789,"close":1152,"change":690,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1152},"2025-06-26",1.03,87800,{"date":1980,"open":1576,"high":1083,"low":1146,"close":1140,"change":228,"percent_change":275,"volume":1981,"transactions":9,"vwap":1140},"2025-06-25",141300,{"date":1983,"open":1586,"high":1860,"low":1628,"close":1107,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1107},"2025-06-24",0.55,4.55,135400,{"date":1988,"open":1673,"high":1622,"low":1673,"close":1109,"change":666,"percent_change":474,"volume":1989,"transactions":9,"vwap":1109},"2025-06-23",63200,{"date":1991,"open":1124,"high":1774,"low":1669,"close":1117,"change":728,"percent_change":1992,"volume":1537,"transactions":9,"vwap":1117},"2025-06-20",-1.71,{"date":1994,"open":1100,"high":925,"low":1995,"close":1995,"change":894,"percent_change":553,"volume":1996,"transactions":9,"vwap":1995},"2025-06-18",12.3,50800,{"date":1998,"open":1593,"high":1095,"low":1100,"close":1593,"change":264,"percent_change":1999,"volume":1729,"transactions":9,"vwap":1593},"2025-06-17",-0.72,{"date":2001,"open":1591,"high":2002,"low":1591,"close":1116,"change":71,"percent_change":1232,"volume":1415,"transactions":9,"vwap":1116},"2025-06-16",13.25,{"date":2004,"open":1145,"high":1108,"low":1118,"close":1118,"change":439,"percent_change":2005,"volume":1480,"transactions":9,"vwap":1118},"2025-06-13",-2.27,{"date":2007,"open":1095,"high":1038,"low":1969,"close":1876,"change":94,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1876},"2025-06-12",-1.54,66900,{"date":2011,"open":1064,"high":1056,"low":1722,"close":1050,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1050},"2025-06-11",-0.6,-4.43,96300,{"date":2016,"open":1010,"high":739,"low":2017,"close":770,"change":105,"percent_change":2018,"volume":2019,"transactions":9,"vwap":770},"2025-06-10",13.46,0.82,246700,{"date":2021,"open":1031,"high":2022,"low":1748,"close":1030,"change":1426,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1030},"2025-06-09",13.56,2.28,131300,{"date":2026,"open":1727,"high":2002,"low":1050,"close":1748,"change":156,"percent_change":365,"volume":2027,"transactions":9,"vwap":1748},"2025-06-06",73100,{"date":2029,"open":1597,"high":1038,"low":1095,"close":1727,"change":1444,"percent_change":19,"volume":1613,"transactions":9,"vwap":1727},"2025-06-05",{"date":2031,"open":1038,"high":1134,"low":1037,"close":1597,"change":666,"percent_change":474,"volume":1415,"transactions":9,"vwap":1597},"2025-06-04",{"date":2033,"open":1076,"high":2002,"low":1163,"close":1163,"change":2034,"percent_change":317,"volume":2035,"transactions":9,"vwap":1163},"2025-06-03",-0.04,61500,{"date":2037,"open":1038,"high":1575,"low":1078,"close":1076,"change":327,"percent_change":1884,"volume":2038,"transactions":9,"vwap":1076},"2025-06-02",79800,{"date":2040,"open":1774,"high":1860,"low":1644,"close":1082,"change":742,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1082},"2025-05-30",2.54,107800,{"date":2044,"open":1743,"high":1737,"low":1118,"close":1102,"change":2034,"percent_change":569,"volume":2045,"transactions":9,"vwap":1102},"2025-05-29",55000,{"date":2047,"open":1582,"high":1108,"low":1116,"close":1576,"change":474,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1576},"2025-05-28",0.64,56000,{"date":2051,"open":1774,"high":1152,"low":1591,"close":1969,"change":667,"percent_change":1119,"volume":2052,"transactions":9,"vwap":1969},"2025-05-27",106500,{"date":2054,"open":1582,"high":1102,"low":1593,"close":1642,"change":228,"percent_change":2055,"volume":1819,"transactions":9,"vwap":1642},"2025-05-23",-0.48,{"date":2057,"open":1102,"high":1576,"low":1774,"close":2058,"change":228,"percent_change":2055,"volume":1946,"transactions":9,"vwap":2058},"2025-05-22",12.55,{"date":2060,"open":1737,"high":1737,"low":1633,"close":1145,"change":894,"percent_change":1973,"volume":2061,"transactions":9,"vwap":1145},"2025-05-21",238700,{"date":2063,"open":1722,"high":1722,"low":1582,"close":1075,"change":283,"percent_change":1587,"volume":2064,"transactions":9,"vwap":1075},"2025-05-20",60300,{"date":2066,"open":1604,"high":1145,"low":1656,"close":1118,"change":667,"percent_change":1119,"volume":2067,"transactions":9,"vwap":1118},"2025-05-19",128100,{"date":2069,"open":1621,"high":1633,"low":1648,"close":1124,"change":65,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1124},"2025-05-16",3.42,699900,{"date":2073,"open":2074,"high":1673,"low":2074,"close":1660,"change":970,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1660},"2025-05-15",11.64,2.83,57200,{"date":2078,"open":1802,"high":1622,"low":177,"close":2079,"change":187,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-05-14",11.65,-2.1,72400,{"date":2083,"open":1859,"high":1147,"low":2084,"close":1689,"change":640,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1689},"2025-05-13",11.89,-7.18,104200,{"date":2088,"open":1722,"high":1727,"low":1152,"close":1045,"change":2034,"percent_change":317,"volume":2089,"transactions":9,"vwap":1045},"2025-05-12",78200,{"date":2091,"open":1723,"high":1095,"low":1077,"close":1864,"change":218,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1864},"2025-05-09",0.47,35000,{"date":2095,"open":1860,"high":1057,"low":1723,"close":1070,"change":728,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1070},"2025-05-08",-1.61,74800,{"date":2099,"open":1069,"high":1575,"low":1727,"close":1076,"change":728,"percent_change":1158,"volume":2100,"transactions":9,"vwap":1076},"2025-05-07",40300,{"date":2102,"open":1043,"high":919,"low":1742,"close":1049,"change":327,"percent_change":2103,"volume":838,"transactions":9,"vwap":1049},"2025-05-06",0.69,{"date":2105,"open":1088,"high":1055,"low":1024,"close":877,"change":165,"percent_change":458,"volume":2106,"transactions":9,"vwap":877},"2025-05-05",72000,{"date":2108,"open":1570,"high":1031,"low":1024,"close":1018,"change":466,"percent_change":290,"volume":2109,"transactions":9,"vwap":1018},"2025-05-02",46700,{"date":2111,"open":1050,"high":1025,"low":1864,"close":1057,"change":264,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1057},"2025-05-01",-0.68,78500,{"date":2115,"open":1058,"high":1023,"low":1151,"close":1031,"change":690,"percent_change":130,"volume":2116,"transactions":9,"vwap":1031},"2025-04-30",96600,{"date":2118,"open":1095,"high":2119,"low":1864,"close":1151,"change":647,"percent_change":1939,"volume":1155,"transactions":9,"vwap":1151},"2025-04-29",13.27,{"date":2121,"open":1038,"high":1912,"low":1723,"close":1095,"change":290,"percent_change":1865,"volume":880,"transactions":9,"vwap":1095},"2025-04-28",{"date":2123,"open":1147,"high":1151,"low":1095,"close":1597,"change":474,"percent_change":1919,"volume":2124,"transactions":9,"vwap":1597},"2025-04-25",89500,{"date":2126,"open":1141,"high":1038,"low":1723,"close":1095,"change":71,"percent_change":560,"volume":2127,"transactions":9,"vwap":1095},"2025-04-24",84200,{"date":2129,"open":1070,"high":1151,"low":1876,"close":1722,"change":105,"percent_change":1090,"volume":2130,"transactions":9,"vwap":1722},"2025-04-23",73200,{"date":2132,"open":1077,"high":1722,"low":1135,"close":1136,"change":466,"percent_change":290,"volume":2133,"transactions":9,"vwap":1136},"2025-04-22",64700,{"date":181,"open":1070,"high":1722,"low":1083,"close":1876,"change":299,"percent_change":1130,"volume":2135,"transactions":9,"vwap":1876},65400]