[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAF":3,"homepage-market-summary":30,"stock-historical-EAF":172},{"ticker":4,"date":5,"profile":6,"quote":14},"EAF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"GrafTech International Ltd.","NYSE",null,"ELECTRICAL INDUSTRIAL APPARATUS","GrafTech International Ltd is a manufacturer of high-quality graphite electrode products essential to the production of EAF steel and other ferrous and non-ferrous metals. The company has only reportable segment, Industrial Materials, is comprised of its two product categories: graphite electrodes and petroleum needle coke products used as raw material in the production of graphite electrodes.","1,071","Brooklyn Heights, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.07,8.21,9.12,7.75,8.27,0.8,9.67,576679.970432,7094,8.5895,243.64,4.92,229780.23319831528,1.7,2125,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},20.32,326955,119338695.54642,62.84,"2025-04-21",[183,184,194,205,216,226,236,247,258,269,278,289,299,310,321,331,341,352,363,374,384,395,405,416,427,436,444,454,463,471,481,491,502,511,522,530,539,549,559,569,575,581,589,598,608,619,625,631,639,648,656,664,673,682,691,699,704,712,721,729,736,744,752,757,764,771,780,787,793,799,805,810,815,820,826,834,840,848,855,864,872,880,888,895,904,911,919,924,933,941,947,954,960,967,971,977,985,992,998,1006,1013,1019,1027,1035,1040,1047,1051,1056,1061,1067,1073,1080,1088,1094,1098,1105,1111,1115,1120,1126,1131,1138,1143,1149,1153,1161,1168,1174,1178,1184,1189,1194,1200,1205,1212,1217,1222,1226,1235,1242,1249,1256,1261,1268,1275,1282,1288,1292,1296,1301,1307,1311,1316,1319,1322,1328,1333,1339,1344,1350,1355,1359,1365,1369,1377,1385,1392,1401,1409,1417,1425,1433,1441,1448,1456,1464,1473,1481,1489,1496,1505,1512,1519,1525,1534,1541,1549,1556,1564,1571,1578,1584,1593,1600,1608,1615,1621,1630,1639,1645,1652,1659,1664,1671,1676,1683,1689,1696,1703,1710,1717,1725,1734,1743,1751,1759,1767,1773,1780,1786,1793,1799,1806,1814,1822,1828,1835,1840,1847,1854,1860,1867,1876,1882,1887,1893,1900,1906,1913,1918,1922,1929,1937,1945,1952,1959,1966,1974,1981,1987,1994,1999,2004,2012,2018,2023,2030,2037,2042,2049,2054,2061,2068,2075,2081,2089,2095,2101,2107,2111,2115,2121,2128,2131,2138,2144,2150,2155,2160,2165,2170,2175,2183,2188,2192,2197,2203,2209,2216,2219,2226,2230,2235,2242,2248,2255,2260,2266,2270,2277,2282,2288,2292,2298,2303,2309,2314,2320,2326,2330,2334,2340,2346,2352,2355,2359,2362,2367,2371,2376,2379,2384,2388,2391,2394,2398,2402,2406,2412,2416,2420,2425,2430,2434,2438,2442,2446,2451,2455,2459,2462,2466,2470,2474,2477,2480,2483,2487,2492,2496,2504,2508,2513,2518,2521,2526,2531,2536,2540,2544,2549,2553,2557,2561,2565],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",8.5,8.9,8.25,-0.28,-3.27,469070.229719,6230,8.498,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",10.03,10.07,8.48,8.55,-1.41,-14.16,1328287.224024,10329,9.0288,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",10.78,11.025,9.94,9.96,-1.13,-10.19,733415.892675,7736,10.2629,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":26,"volume":223,"transactions":224,"vwap":225},"2026-09-25",10.68,11.15,10.5151,11.09,0.52,650498.924614,8096,10.9605,{"date":227,"open":219,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",11.7299,10.36,10.57,-0.79,-6.95,654738.043827,9129,10.8225,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",11.02,11.89,10.92,11.36,0.15,1.34,956387.745296,9048,11.4287,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",9.5,11.31,9.39,11.21,1.85,19.76,1259795.185775,13218,10.7603,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",8.34,9.74,8.06,9.36,1.14,13.87,960323.267216,11335,9.0388,{"date":270,"open":262,"high":188,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",7.31,8.22,0.22,2.75,1505358.529014,7512,8.0406,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",8.36,8.9599,7.71,8,-0.11,-1.36,871669.861262,7795,8.064,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",7.12,8.38,8.11,0.98,13.74,1128584.260796,12730,8.0677,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",6.68,7.245,6.42,7.13,0.47,7.06,476863.576512,6122,6.9238,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",6.37,6.7,6.19,6.66,0.08,1.22,381170.827427,5407,6.5207,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":171,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",6.22,6.71,6.1,6.58,6.82,320801.939712,4388,6.4428,{"date":332,"open":333,"high":313,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",6.15,6.05,6.16,-0.01,-0.16,420201.63951,6399,6.2671,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",6.32,6.34,5.71,6.17,-0.13,-2.06,949993.571743,9143,6.0917,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",7.11,7.62,6.27,6.3,0.1,1.61,1381366.049907,15818,7.0115,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",6.38,6.4875,6.08,6.2,-0.1,-1.59,497319.22721,7389,6.2074,{"date":375,"open":376,"high":377,"low":378,"close":357,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",6.72,6.92,6.255,-0.39,-5.83,392520.346126,7001,6.4102,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",7.16,7.22,6.47,6.69,-0.42,-5.91,542577.808087,8025,6.6639,{"date":396,"open":397,"high":398,"low":399,"close":354,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",7.07,7.69,6.99,-0.09,-1.25,358891.213084,6999,7.3385,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",7.4,7.575,7.155,7.2,-0.21,-2.83,200607.648068,3379,7.2627,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",7.5,7.84,7.35,7.41,-0.02,-0.27,195950.778029,3509,7.5088,{"date":428,"open":306,"high":419,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",6.8835,7.43,0.44,6.29,252477.505004,3798,7.5838,{"date":437,"open":313,"high":438,"low":313,"close":399,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",7.28,0.29,4.33,243585.90646,4737,7.0462,{"date":445,"open":446,"high":447,"low":448,"close":313,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",6.55,6.8709,6.335,0.24,3.72,239810.875711,4260,6.5803,{"date":455,"open":456,"high":456,"low":343,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",6.8,6.46,-0.37,-5.42,246790.081351,4282,6.4498,{"date":464,"open":376,"high":465,"low":376,"close":466,"change":242,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",7.08,6.83,2.25,204170.606021,4362,6.8621,{"date":472,"open":473,"high":474,"low":475,"close":301,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",6.91,7.0772,6.59,-0.34,-4.84,230650.073769,4802,6.7211,{"date":482,"open":483,"high":484,"low":473,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",7.04,7.33,7.02,0.01,0.14,262158.278397,4516,7.0598,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",7.25,7.32,6.925,7.01,-0.35,-4.76,223464.174549,5312,7.0912,{"date":503,"open":355,"high":398,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",7.15,7.36,-0.25,-3.29,241900.978014,5521,7.4462,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",7.72,7.9,7.51,7.61,-0.18,-2.31,146709.993698,4105,7.6613,{"date":523,"open":524,"high":283,"low":524,"close":525,"change":358,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",7.64,7.79,1.3,149747.81186,3696,7.859,{"date":531,"open":283,"high":532,"low":533,"close":398,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",8.07,7.47,-0.22,-2.78,206841.051093,3710,7.6808,{"date":540,"open":541,"high":542,"low":18,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",7.81,8.1035,7.91,0.06,0.76,123019.823324,2910,7.8767,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":189,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",8.19,8.29,7.83,7.85,-3.44,213485.876272,5080,7.9482,{"date":560,"open":561,"high":562,"low":516,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",7.7,8.1438,8.13,0.49,6.41,211113.267226,4044,7.9558,{"date":570,"open":571,"high":514,"low":533,"close":524,"change":116,"percent_change":379,"volume":572,"transactions":573,"vwap":574},"2026-08-06",7.55,190080.057335,5035,7.6583,{"date":576,"open":577,"high":554,"low":407,"close":577,"change":336,"percent_change":347,"volume":578,"transactions":579,"vwap":580},"2026-08-05",7.67,269829.867857,5467,7.666,{"date":582,"open":577,"high":583,"low":355,"close":584,"change":38,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",7.92,7.68,2.54,223467.122961,3735,7.7351,{"date":590,"open":327,"high":591,"low":327,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",7.58,7.49,0.77,11.46,340662.208476,5644,7.2904,{"date":599,"open":600,"high":601,"low":602,"close":376,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",6.44,6.745,6.28,0.23,3.54,389056.343275,6530,6.5628,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",7.23,7.27,6.25,6.49,-0.57,-8.07,357753.903864,5159,6.5143,{"date":620,"open":577,"high":514,"low":496,"close":306,"change":621,"percent_change":615,"volume":622,"transactions":623,"vwap":624},"2026-07-29",-0.62,327557.870503,5029,7.2765,{"date":626,"open":525,"high":627,"low":496,"close":584,"change":284,"percent_change":200,"volume":628,"transactions":629,"vwap":630},"2026-07-28",7.8,377764.708456,7468,7.5783,{"date":632,"open":571,"high":198,"low":633,"close":525,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",7.52,0.35,4.7,592834.027571,8100,7.8815,{"date":640,"open":493,"high":641,"low":377,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",8.04,7.44,0.34,4.79,549095.251235,8617,7.4749,{"date":649,"open":650,"high":420,"low":376,"close":651,"change":439,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",6.73,7.1,4.26,448273.548411,6572,7.1511,{"date":657,"open":658,"high":473,"low":565,"close":659,"change":439,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",6.5,6.81,4.45,277348.00793,5169,6.8083,{"date":665,"open":565,"high":315,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",6.265,6.52,0.2,3.16,310527.470226,5821,6.4906,{"date":674,"open":675,"high":676,"low":333,"close":343,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",6.89,6.9,-0.61,-8.8,264105.095506,4751,6.3257,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-17",6.95,7,6.54,6.93,-0.46,-6.22,419300,{"date":692,"open":693,"high":532,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-16",6.76,6.74,7.39,0.54,7.88,687700,{"date":700,"open":376,"high":685,"low":365,"close":701,"change":603,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-15",6.85,3.47,583200,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-14",5.79,6.755,6.62,0.92,16.14,367800,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-13",5.82,5.87,5.57,5.7,-0.19,-3.23,185400,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",5.77,6.09,5.89,0.13,2.26,206100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":422,"percent_change":497,"volume":735,"transactions":9,"vwap":734},"2026-07-09",5.75,5.94,5.56,5.76,253400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":430,"volume":743,"transactions":9,"vwap":741},"2026-07-08",5.31,5.945,5.1,5.78,0.4,344400,{"date":745,"open":734,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",6.184,5.37,5.38,-0.43,-7.4,245100,{"date":753,"open":345,"high":346,"low":345,"close":754,"change":726,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",5.81,2.29,251100,{"date":758,"open":759,"high":658,"low":733,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",6.12,5.68,-0.36,-5.96,331600,{"date":765,"open":766,"high":767,"low":741,"close":768,"change":726,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-01",5.84,6.665,6.04,2.2,336600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",5.935,6.425,5.64,5.91,0.12,2.07,536500,{"date":781,"open":782,"high":783,"low":784,"close":706,"change":200,"percent_change":785,"volume":786,"transactions":9,"vwap":706},"2026-06-29",7.18,7.235,5.685,-19.58,559700,{"date":788,"open":789,"high":407,"low":456,"close":410,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":410},"2026-06-26",7.14,-0.12,-1.64,2332900,{"date":794,"open":354,"high":795,"low":676,"close":494,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":494},"2026-06-25",7.425,0.27,3.83,247200,{"date":800,"open":399,"high":801,"low":313,"close":802,"change":166,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-24",7.351,7.05,0.43,262900,{"date":806,"open":782,"high":807,"low":496,"close":485,"change":140,"percent_change":808,"volume":809,"transactions":9,"vwap":485},"2026-06-23",7.37,-7.39,208300,{"date":811,"open":18,"high":419,"low":812,"close":591,"change":347,"percent_change":813,"volume":814,"transactions":9,"vwap":591},"2026-06-22",7.42,-1.69,173800,{"date":816,"open":419,"high":817,"low":418,"close":282,"change":818,"percent_change":709,"volume":819,"transactions":9,"vwap":282},"2026-06-18",8.17,0.07,851300,{"date":821,"open":822,"high":292,"low":591,"close":524,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":524},"2026-06-17",8.16,-0.5,-6.14,288300,{"date":827,"open":19,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",8.446,7.965,8.14,-0.08,-0.97,136400,{"date":835,"open":836,"high":837,"low":551,"close":272,"change":121,"percent_change":838,"volume":839,"transactions":9,"vwap":272},"2026-06-15",8.45,8.92,-3.86,225400,{"date":841,"open":842,"high":843,"low":844,"close":199,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":199},"2026-06-12",8.54,8.61,8.28,0.16,1.91,153800,{"date":849,"open":697,"high":850,"low":627,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",8.47,8.39,0.57,7.29,163500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",8.1,8.32,7.54,7.82,-0.31,-3.81,238800,{"date":865,"open":866,"high":867,"low":868,"close":563,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":563},"2026-06-09",8.97,9.27,7.99,-0.72,-8.14,217300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":726,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-08",8.93,8.945,8.58,8.85,1.49,175500,{"date":881,"open":882,"high":883,"low":836,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",9.59,9.786,8.72,-0.89,-9.26,256000,{"date":889,"open":890,"high":891,"low":249,"close":892,"change":861,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-04",9.79,9.87,9.61,-3.12,149600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",10.98,10.99,9.71,9.92,-1.23,-11.03,254800,{"date":905,"open":906,"high":907,"low":908,"close":219,"change":909,"percent_change":210,"volume":910,"transactions":9,"vwap":219},"2026-06-02",10.15,11.275,10.01,1.01,236800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":845,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-01",9.63,10.49,9.451,10.14,1.6,282500,{"date":920,"open":921,"high":922,"low":249,"close":921,"change":422,"percent_change":95,"volume":923,"transactions":9,"vwap":921},"2026-05-29",9.98,10.2,523200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",9.73,10.265,9.54,10,0.38,3.95,628900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":696,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-27",9.08,10.125,9,9.62,5.95,309100,{"date":942,"open":943,"high":944,"low":945,"close":935,"change":422,"percent_change":534,"volume":946,"transactions":9,"vwap":935},"2026-05-26",9.28,9.82,8.91,209000,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":564,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-22",8.68,9.1,8.67,5.69,205400,{"date":955,"open":956,"high":957,"low":958,"close":843,"change":53,"percent_change":305,"volume":959,"transactions":9,"vwap":843},"2026-05-21",8.59,8.74,8.44,235700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":166,"percent_change":634,"volume":966,"transactions":9,"vwap":965},"2026-05-20",8.6,8.88,8.37,8.57,111300,{"date":968,"open":964,"high":956,"low":514,"close":842,"change":544,"percent_change":969,"volume":970,"transactions":9,"vwap":842},"2026-05-19",0.71,254400,{"date":972,"open":973,"high":973,"low":974,"close":198,"change":823,"percent_change":975,"volume":976,"transactions":9,"vwap":198},"2026-05-18",9.05,8.4,-5.57,100100,{"date":978,"open":979,"high":15,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-15",9.03,8.65,8.98,-0.38,-4.06,173300,{"date":986,"open":987,"high":988,"low":866,"close":263,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":263},"2026-05-14",9.29,9.47,0.09,0.97,150900,{"date":993,"open":994,"high":995,"low":996,"close":867,"change":989,"percent_change":294,"volume":997,"transactions":9,"vwap":867},"2026-05-13",9.19,9.716,9.01,141000,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",10.05,9.14,9.18,-0.85,-8.47,174800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":196,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":196},"2026-05-11",9.32,10.52,0.74,7.97,273200,{"date":1014,"open":935,"high":1015,"low":1016,"close":987,"change":643,"percent_change":1017,"volume":1018,"transactions":9,"vwap":987},"2026-05-08",9.33,8.89,3.8,133500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":823,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-07",9.38,9.66,8.94,8.95,-5.29,207000,{"date":1028,"open":1029,"high":1030,"low":874,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-06",8.99,9.505,9.45,0.46,5.12,449300,{"date":1036,"open":1002,"high":892,"low":981,"close":1029,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1029},"2026-05-05",-0.24,-2.6,326100,{"date":1041,"open":956,"high":1042,"low":956,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",10.19,9.23,0.69,8.08,572600,{"date":1048,"open":1049,"high":199,"low":344,"close":842,"change":53,"percent_change":305,"volume":1050,"transactions":9,"vwap":842},"2026-05-01",8.3,656300,{"date":1052,"open":1053,"high":937,"low":186,"close":186,"change":517,"percent_change":1054,"volume":1055,"transactions":9,"vwap":186},"2026-04-30",8.84,-2.07,239400,{"date":1057,"open":1058,"high":1058,"low":851,"close":949,"change":121,"percent_change":1059,"volume":1060,"transactions":9,"vwap":949},"2026-04-29",9.11,-3.66,181100,{"date":1062,"open":1063,"high":1063,"low":1064,"close":996,"change":823,"percent_change":1065,"volume":1066,"transactions":9,"vwap":996},"2026-04-28",9.4,8.8,-5.26,201400,{"date":1068,"open":1063,"high":1069,"low":1008,"close":1070,"change":989,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-27",9.745,9.51,0.96,170400,{"date":1074,"open":1075,"high":1076,"low":867,"close":1077,"change":284,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-24",9.68,9.766,9.42,-1.15,193400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":831,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",9.6,9.78,9.16,9.53,-0.83,222700,{"date":1089,"open":1029,"high":892,"low":1090,"close":892,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":892},"2026-04-22",8.82,0.94,10.84,277600,{"date":1095,"open":962,"high":866,"low":199,"close":951,"change":242,"percent_change":1096,"volume":1097,"transactions":9,"vwap":951},"2026-04-21",1.76,231400,{"date":1099,"open":817,"high":1100,"low":1101,"close":1102,"change":171,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-20",8.62,7.93,8.52,5.19,271400,{"date":1106,"open":1102,"high":1107,"low":1108,"close":857,"change":517,"percent_change":1109,"volume":1110,"transactions":9,"vwap":857},"2026-04-17",8.668,7.98,-2.17,427900,{"date":1112,"open":554,"high":844,"low":1113,"close":844,"change":222,"percent_change":313,"volume":1114,"transactions":9,"vwap":844},"2026-04-16",7.53,197900,{"date":1116,"open":591,"high":541,"low":420,"close":1117,"change":157,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-15",7.76,2.37,192800,{"date":1121,"open":398,"high":1122,"low":1123,"close":591,"change":718,"percent_change":1124,"volume":1125,"transactions":9,"vwap":591},"2026-04-14",7.77,6.751,-2.45,537000,{"date":1127,"open":1128,"high":283,"low":397,"close":1122,"change":1129,"percent_change":964,"volume":1130,"transactions":9,"vwap":1122},"2026-04-13",7.09,0.6,224300,{"date":1132,"open":1133,"high":859,"low":354,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-10",7.45,7.17,-0.17,-2.32,110900,{"date":1139,"open":484,"high":1140,"low":685,"close":1141,"change":422,"percent_change":423,"volume":1142,"transactions":9,"vwap":1141},"2026-04-09",7.46,7.34,195100,{"date":1144,"open":1145,"high":407,"low":1146,"close":505,"change":593,"percent_change":1147,"volume":1148,"transactions":9,"vwap":505},"2026-04-08",6.86,6.75,11.68,176100,{"date":1150,"open":466,"high":466,"low":303,"close":475,"change":189,"percent_change":1151,"volume":1152,"transactions":9,"vwap":475},"2026-04-07",-4.08,175400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":603,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-06",6.6,6.97,6.57,6.87,3.46,139300,{"date":1162,"open":1163,"high":495,"low":1164,"close":1165,"change":369,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-02",6.51,6.33,6.64,-1.48,236600,{"date":1169,"open":1170,"high":485,"low":1155,"close":694,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":694},"2026-04-01",6.88,-0.04,-0.59,169600,{"date":1175,"open":612,"high":685,"low":314,"close":1176,"change":852,"percent_change":1002,"volume":1177,"transactions":9,"vwap":1176},"2026-03-31",6.78,293900,{"date":1179,"open":356,"high":301,"low":334,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-30",6.21,-0.06,-0.96,166500,{"date":1185,"open":303,"high":1186,"low":325,"close":356,"change":189,"percent_change":1187,"volume":1188,"transactions":9,"vwap":356},"2026-03-27",6.65,-4.27,323100,{"date":1190,"open":1191,"high":283,"low":1191,"close":446,"change":46,"percent_change":1192,"volume":1193,"transactions":9,"vwap":446},"2026-03-26",6.11,4.97,778100,{"date":1195,"open":346,"high":303,"low":1196,"close":1197,"change":38,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",6.06,6.24,3.14,153300,{"date":1201,"open":1202,"high":1197,"low":1202,"close":334,"change":166,"percent_change":1203,"volume":1204,"transactions":9,"vwap":334},"2026-03-24",5.85,0.5,199600,{"date":1206,"open":732,"high":1207,"low":1208,"close":1209,"change":668,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-23",6.23,5.799,6.02,3.44,167400,{"date":1213,"open":1214,"high":378,"low":714,"close":714,"change":121,"percent_change":1215,"volume":1216,"transactions":9,"vwap":714},"2026-03-20",6.13,-5.37,618600,{"date":1218,"open":760,"high":356,"low":1219,"close":333,"change":1220,"percent_change":323,"volume":1221,"transactions":9,"vwap":333},"2026-03-19",5.48,0.36,280400,{"date":1223,"open":776,"high":314,"low":706,"close":706,"change":95,"percent_change":1224,"volume":1225,"transactions":9,"vwap":706},"2026-03-18",-3.34,215100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-17",5.92,6.145,5.797,5.99,0.26,4.54,165600,{"date":1236,"open":723,"high":1237,"low":1238,"close":1239,"change":818,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-16",6.01,5.63,5.73,1.24,213600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":803,"percent_change":272,"volume":1248,"transactions":9,"vwap":1247},"2026-03-13",5.22,5.67,5.123,5.66,324800,{"date":1250,"open":1251,"high":760,"low":1252,"close":1253,"change":423,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-12",5.4,4.98,5.23,-4.91,657000,{"date":1257,"open":1258,"high":1228,"low":1251,"close":1259,"change":347,"percent_change":518,"volume":1260,"transactions":9,"vwap":1259},"2026-03-11",5.55,5.5,253900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1238,"change":777,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1238},"2026-03-10",5.59,5.96,5.52,2.18,339700,{"date":1269,"open":716,"high":1270,"low":26,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-09",5.6,5.51,-0.32,-5.49,559300,{"date":1276,"open":1277,"high":1277,"low":741,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-06",6.26,5.83,-0.52,-8.19,413500,{"date":1283,"open":315,"high":675,"low":368,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-05",6.35,-0.4,-5.93,248700,{"date":1289,"open":473,"high":789,"low":650,"close":1146,"change":336,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1146},"2026-03-04",-0.15,168600,{"date":1293,"open":377,"high":685,"low":1155,"close":693,"change":688,"percent_change":1294,"volume":1295,"transactions":9,"vwap":693},"2026-03-03",-6.37,177500,{"date":1297,"open":693,"high":533,"low":1298,"close":387,"change":796,"percent_change":1299,"volume":1300,"transactions":9,"vwap":387},"2026-03-02",6.757,3.88,210800,{"date":1302,"open":1303,"high":1304,"low":1163,"close":684,"change":1135,"percent_change":1305,"volume":1306,"transactions":9,"vwap":684},"2026-02-27",6.94,6.96,-2.39,380300,{"date":1308,"open":466,"high":304,"low":613,"close":291,"change":46,"percent_change":1309,"volume":1310,"transactions":9,"vwap":291},"2026-02-26",4.55,226400,{"date":1312,"open":376,"high":485,"low":1313,"close":659,"change":273,"percent_change":1314,"volume":1315,"transactions":9,"vwap":659},"2026-02-25",6.585,3.34,282200,{"date":1317,"open":602,"high":1146,"low":602,"close":475,"change":930,"percent_change":759,"volume":1318,"transactions":9,"vwap":475},"2026-02-24",227100,{"date":1320,"open":724,"high":388,"low":939,"close":1180,"change":166,"percent_change":564,"volume":1321,"transactions":9,"vwap":1180},"2026-02-23",225000,{"date":1323,"open":343,"high":1324,"low":1209,"close":1325,"change":506,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-20",6.43,6.18,-3.89,470300,{"date":1329,"open":939,"high":1330,"low":1228,"close":1324,"change":643,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1324},"2026-02-19",6.555,5.58,430600,{"date":1334,"open":602,"high":1163,"low":1335,"close":724,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":724},"2026-02-18",5.9,-0.23,-3.64,456600,{"date":1340,"open":650,"high":1341,"low":1277,"close":343,"change":497,"percent_change":1342,"volume":1343,"transactions":9,"vwap":343},"2026-02-17",6.853,-5.25,393200,{"date":1345,"open":327,"high":853,"low":1346,"close":1347,"change":189,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-13",6.63,6.67,-4.03,466000,{"date":1351,"open":355,"high":18,"low":377,"close":684,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":684},"2026-02-12",-0.63,-8.31,494000,{"date":1356,"open":271,"high":1101,"low":399,"close":591,"change":634,"percent_change":1357,"volume":1358,"transactions":9,"vwap":591},"2026-02-11",4.84,1074800,{"date":1360,"open":1361,"high":876,"low":1362,"close":610,"change":813,"percent_change":1363,"volume":1364,"transactions":9,"vwap":610},"2026-02-10",8.42,7.225,-18.95,1198200,{"date":1366,"open":858,"high":1029,"low":324,"close":837,"change":1367,"percent_change":952,"volume":1368,"transactions":9,"vwap":837},"2026-02-09",0.48,1662100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":958,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":958},"2026-02-06",12.09,12.5,8.43,-7.25,-46.21,2261900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":869,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-05",15.89,16.19,14.67,15.69,-4.39,370000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":534,"percent_change":111,"volume":1391,"transactions":9,"vwap":1390},"2026-02-04",16.85,19.72,16.28,16.41,700700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-03",15.49,17.09,15.3,16.63,1.5,9.91,592000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":726,"volume":1408,"transactions":9,"vwap":1406},"2026-02-02",15.04,16.07,14.833,15.13,0.02,316900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1114,"transactions":9,"vwap":1414},"2026-01-30",15.96,16.059999,14.815,15.11,-1.28,-7.81,{"date":1418,"open":1419,"high":1420,"low":1421,"close":71,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":71},"2026-01-29",17.4,17.675,16.075001,-0.78,-4.54,137100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1428},"2026-01-28",16.62,17.17,16.1,0.56,3.37,148800,{"date":1434,"open":1412,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-27",16.68,15.86,16.61,0.55,3.42,161200,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1412,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1412},"2026-01-26",17.5,15.695,-1.27,-7.33,216400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":823,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-23",17.97,18.059999,17.16,17.33,-2.8,126600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":726,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-22",18,18.34,17.727,17.83,0.73,285500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-21",17.07,17.819,16.91,17.7,0.89,5.29,166900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":380,"volume":1480,"transactions":9,"vwap":1478},"2026-01-20",16.67,17.47,16.506,16.81,-1.04,152300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":273,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-16",17.86,18.33,17.42,17.85,1.25,217100,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":982,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-15",18.39,17.325,17.63,-2.11,248100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-14",17.61,18.35,17.43,18.01,0.39,2.21,259200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":982,"percent_change":1494,"volume":1511,"transactions":9,"vwap":1510},"2026-01-13",18.19,18.414,17.31,17.62,119900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1458,"change":174,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1458},"2026-01-12",17.02,18.77,16.365,5.88,235200,{"date":1520,"open":1521,"high":1485,"low":1522,"close":1523,"change":1171,"percent_change":1336,"volume":1524,"transactions":9,"vwap":1523},"2026-01-09",17.3,16.93,17,182900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-08",17.24,17.495,16.84,17.040001,-0.29,-1.67,237100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1453,"change":861,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1453},"2026-01-07",17.45,17.824,17.21,-1.76,288500,{"date":1542,"open":1543,"high":1486,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-06",17.11,16.78,17.64,0.64,3.76,278200,{"date":1550,"open":1551,"high":1501,"low":1552,"close":1523,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1523},"2026-01-05",16.71,16.33,0.58,3.53,289500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":715,"volume":1563,"transactions":9,"vwap":1561},"2026-01-02",15.71,16.617,15.36,16.42,0.91,91800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1181,"percent_change":379,"volume":1570,"transactions":9,"vwap":1569},"2025-12-31",15.59,15.79,15.21,15.51,83500,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":121,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-30",15.9,15.373,15.57,-2.08,73900,{"date":1579,"open":1580,"high":1390,"low":1581,"close":1573,"change":497,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1573},"2025-12-29",15.92,15.576,-2.15,95500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-26",16.77,17.08,15.94,16.25,-0.47,-2.81,103900,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":145,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-24",15.95,17.084999,16.72,3.79,89900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":38,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-23",15.85,16.245,15.54,16.11,1.19,82100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1580,"change":1613,"percent_change":1210,"volume":1614,"transactions":9,"vwap":1580},"2025-12-22",15.43,16.318,15.39,0.53,128700,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1612,"change":1619,"percent_change":1196,"volume":1620,"transactions":9,"vwap":1612},"2025-12-19",14.56,15.83,0.88,455200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-18",14.31,14.8,14,14.51,0.59,4.24,178300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-17",15.76,15.99,13.91,13.92,-1.78,-11.34,303700,{"date":1640,"open":1380,"high":1641,"low":1406,"close":1642,"change":614,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-16",16.31,15.7,-3.5,249200,{"date":1646,"open":1647,"high":1647,"low":1436,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-15",17.01,16.27,-0.74,-4.35,246500,{"date":1653,"open":1486,"high":1654,"low":1655,"close":1647,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1647},"2025-12-12",18.3,16.97,-0.76,-4.28,101900,{"date":1660,"open":1545,"high":1654,"low":1661,"close":1662,"change":1181,"percent_change":476,"volume":1663,"transactions":9,"vwap":1662},"2025-12-11",17.26,17.77,205300,{"date":1665,"open":1666,"high":1458,"low":1667,"close":1461,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1461},"2025-12-10",17.28,16.965,0.66,3.84,147200,{"date":1672,"open":1673,"high":1674,"low":1544,"close":1428,"change":544,"percent_change":634,"volume":1675,"transactions":9,"vwap":1428},"2025-12-09",17.049999,17.37,125700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1543,"change":1502,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1543},"2025-12-08",16.8,17.2,16.505,2.33,216100,{"date":1684,"open":1428,"high":1685,"low":1686,"close":1597,"change":749,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1597},"2025-12-05",17.475,16.58,-2.51,194000,{"date":1690,"open":1552,"high":1691,"low":1595,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-04",17.49,17.15,0.86,5.28,267200,{"date":1697,"open":1568,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":651,"volume":1702,"transactions":9,"vwap":1700},"2025-12-03",16.43,15.15,16.29,1.08,227500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1568,"change":1462,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1568},"2025-12-02",14.5,15.38,14.38,5.04,183200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":544,"percent_change":171,"volume":1716,"transactions":9,"vwap":1715},"2025-12-01",14.2,14.97,13.799,14.48,139200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1232,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-28",14.19,14.69,13.99,14.42,1.84,55300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-26",12.99,14.35,12.62,14.16,1.27,9.85,134600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-25",12.68,13.32,12.41,12.89,0.33,2.63,157900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":742,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-24",12.21,12.665,12.13,12.56,3.29,223900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":38,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-21",11.95,12.28,11.63,12.16,1.59,180800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":885,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-20",13.4,13.9,11.96,11.97,-6.92,235800,{"date":1768,"open":1769,"high":1770,"low":1738,"close":1771,"change":1171,"percent_change":861,"volume":1772,"transactions":9,"vwap":1771},"2025-11-19",12.95,13.26,12.86,151900,{"date":1774,"open":1775,"high":1776,"low":1748,"close":1777,"change":845,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-18",12.63,13.175,12.9,1.26,186900,{"date":1781,"open":1782,"high":1721,"low":1748,"close":1783,"change":1003,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-17",13.46,12.74,-6.25,238200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":116,"percent_change":534,"volume":1792,"transactions":9,"vwap":1791},"2025-11-14",13.19,14.033,13.09,13.59,155500,{"date":1794,"open":1712,"high":1795,"low":1796,"close":1797,"change":1086,"percent_change":1798,"volume":751,"transactions":9,"vwap":1797},"2025-11-13",14.28,13.28,13.62,-5.74,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":583,"volume":1072,"transactions":9,"vwap":1804},"2025-11-12",13.37,14.65,13.294,14.45,1.06,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":242,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-11",13.05,13.47,12.87,13.39,1.13,120600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":634,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-10",13.36,14.1,13.18,13.24,2.72,215700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1739,"change":1693,"percent_change":504,"volume":1827,"transactions":9,"vwap":1739},"2025-11-07",11.79,12.96,11.47,223100,{"date":1829,"open":1830,"high":1831,"low":1755,"close":1832,"change":347,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-06",12.26,12.6,12.03,-1.07,169100,{"date":1836,"open":1837,"high":1838,"low":1763,"close":1756,"change":777,"percent_change":174,"volume":1839,"transactions":9,"vwap":1756},"2025-11-05",12.04,12.656,218100,{"date":1841,"open":1842,"high":1843,"low":1763,"close":1837,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1837},"2025-11-04",12.75,13.49,-1.09,-8.3,197600,{"date":1848,"open":1849,"high":1850,"low":1739,"close":1851,"change":458,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-03",13.35,13.775,13.13,-2.74,134800,{"date":1855,"open":1856,"high":1857,"low":1748,"close":1858,"change":20,"percent_change":357,"volume":1859,"transactions":9,"vwap":1858},"2025-10-31",12.81,13.57,13.5,222900,{"date":1861,"open":1862,"high":1863,"low":1748,"close":1864,"change":982,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-30",12.92,13.01,12.7,-2.91,189100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-29",13.55,13.8,12.77,13.08,-0.41,-3.04,212000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1843,"change":369,"percent_change":1649,"volume":1881,"transactions":9,"vwap":1843},"2025-10-28",13.73,13.845,13.12,314500,{"date":1883,"open":1586,"high":1586,"low":1857,"close":1791,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1791},"2025-10-27",-3.43,-20.15,543600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1514,"change":761,"percent_change":1054,"volume":1892,"transactions":9,"vwap":1514},"2025-10-24",18.78,18.88,15.84,389800,{"date":1894,"open":1679,"high":1895,"low":1896,"close":1897,"change":643,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-23",17.898,16.76,17.38,2,174600,{"date":1901,"open":1452,"high":1902,"low":1561,"close":1530,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1530},"2025-10-22",17.89,-0.6,-3.4,142200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1545,"change":1078,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1545},"2025-10-21",18.79,19,17.55,-6.12,176900,{"date":1914,"open":1451,"high":1915,"low":1916,"close":1908,"change":80,"percent_change":335,"volume":1917,"transactions":9,"vwap":1908},"2025-10-20",18.84,17.73,164600,{"date":1919,"open":1686,"high":1662,"low":1686,"close":1469,"change":1920,"percent_change":1197,"volume":1921,"transactions":9,"vwap":1469},"2025-10-17",1.04,274800,{"date":1923,"open":1908,"high":1924,"low":1427,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-16",19.19,16.66,-2.02,-10.81,243900,{"date":1930,"open":1931,"high":177,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-15",20.21,17.56,18.68,-1.14,-5.75,443200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":742,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-14",19.42,19.937,18.237,19.82,2.06,226300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1939,"change":1950,"percent_change":388,"volume":1951,"transactions":9,"vwap":1939},"2025-10-13",18.72,19.7,18.56,1.18,233700,{"date":1953,"open":1954,"high":1955,"low":1458,"close":1956,"change":379,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-10",18.66,19.77,18.24,-2.09,438200,{"date":1960,"open":1961,"high":1962,"low":1469,"close":1963,"change":1964,"percent_change":1202,"volume":1965,"transactions":9,"vwap":1963},"2025-10-09",18.25,19.25,18.63,1.03,400900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":333,"volume":1973,"transactions":9,"vwap":1971},"2025-10-08",16.57,18.23,16.15,17.6,1.02,309600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1686,"change":1979,"percent_change":884,"volume":1980,"transactions":9,"vwap":1686},"2025-10-07",15.25,16.7,15.1,1.33,354300,{"date":1982,"open":1791,"high":1983,"low":1984,"close":1976,"change":126,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1976},"2025-10-06",15.58,13.415,14.66,418400,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":145,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-03",12.78,14.15,13.3,4.81,261200,{"date":1995,"open":1996,"high":1819,"low":1747,"close":1997,"change":1336,"percent_change":1636,"volume":1998,"transactions":9,"vwap":1997},"2025-10-02",13.15,12.69,156300,{"date":2000,"open":2001,"high":1849,"low":1842,"close":1862,"change":358,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1862},"2025-10-01",12.8,0.78,141500,{"date":2005,"open":2006,"high":1880,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-30",13.02,12.351,12.82,-0.3,-2.29,200200,{"date":2013,"open":1817,"high":1817,"low":2014,"close":1880,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1880},"2025-09-29",13.11,-0.71,-5.13,234600,{"date":2019,"open":1809,"high":1634,"low":1842,"close":2020,"change":1740,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-26",13.83,2.44,299200,{"date":2024,"open":2025,"high":1719,"low":2026,"close":1858,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1858},"2025-09-25",12.91,12.59,0.25,1.89,280300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":506,"percent_change":2036,"volume":871,"transactions":9,"vwap":2035},"2025-09-24",13.54,13.6,13.1,13.25,-1.85,{"date":2038,"open":2039,"high":1817,"low":1738,"close":1858,"change":1553,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1858},"2025-09-23",12.97,4.49,306600,{"date":2043,"open":1808,"high":2044,"low":2045,"close":1862,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1862},"2025-09-22",13.105,11.69,-0.54,-4.01,293000,{"date":2050,"open":2051,"high":1712,"low":1842,"close":1782,"change":545,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1782},"2025-09-19",13.875,5.98,877600,{"date":2055,"open":2056,"high":2057,"low":1147,"close":1864,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1864},"2025-09-18",12.36,12.98,0.65,5.39,471200,{"date":2062,"open":207,"high":2063,"low":59,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-17",12.11,12.05,1.29,11.99,352700,{"date":2069,"open":914,"high":2070,"low":2071,"close":2072,"change":796,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-16",10.82,10.375,10.76,2.57,224500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":914,"change":930,"percent_change":1547,"volume":2080,"transactions":9,"vwap":914},"2025-09-15",10.12,10.67,9.75,355700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1232,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-12",9.65,10.5,9.46,10.11,2.64,280200,{"date":2090,"open":398,"high":210,"low":2091,"close":1732,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1732},"2025-09-11",7.65,2.13,27.59,590800,{"date":2096,"open":199,"high":2097,"low":2098,"close":513,"change":87,"percent_change":2099,"volume":2100,"transactions":9,"vwap":513},"2025-09-10",8.609,7.66,-9.5,451800,{"date":2102,"open":1064,"high":1064,"low":2103,"close":2104,"change":497,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-09",8.49,8.53,-3.94,291300,{"date":2108,"open":944,"high":1399,"low":963,"close":963,"change":1479,"percent_change":2109,"volume":2110,"transactions":9,"vwap":963},"2025-09-08",-10.48,313300,{"date":2112,"open":1008,"high":210,"low":1008,"close":900,"change":2113,"percent_change":505,"volume":2114,"transactions":9,"vwap":900},"2025-09-05",0.68,131900,{"date":2116,"open":2117,"high":2118,"low":866,"close":2118,"change":106,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-04",9.06,9.24,1.2,282400,{"date":2122,"open":892,"high":2123,"low":2124,"close":2125,"change":1590,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-03",9.69,9.045,9.13,-4.9,327500,{"date":2129,"open":988,"high":926,"low":866,"close":1082,"change":189,"percent_change":412,"volume":2130,"transactions":9,"vwap":1082},"2025-09-02",507300,{"date":2132,"open":2133,"high":929,"low":2134,"close":2135,"change":534,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-29",9.84,9.35,9.88,-2.18,174200,{"date":2139,"open":929,"high":922,"low":2140,"close":2141,"change":242,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-28",9.8,10.1,1.51,70620,{"date":2145,"open":929,"high":2146,"low":899,"close":2147,"change":1290,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-27",10.25,9.95,-1.49,113470,{"date":2151,"open":2152,"high":2153,"low":890,"close":2141,"change":358,"percent_change":174,"volume":2154,"transactions":9,"vwap":2141},"2025-08-26",10.3,10.75,220440,{"date":2156,"open":892,"high":2157,"low":1063,"close":929,"change":439,"percent_change":2158,"volume":2159,"transactions":9,"vwap":929},"2025-08-25",10.39,2.99,99360,{"date":2161,"open":1082,"high":2162,"low":249,"close":899,"change":46,"percent_change":2163,"volume":2164,"transactions":9,"vwap":899},"2025-08-22",10.6,3.3,171980,{"date":2166,"open":922,"high":2167,"low":1015,"close":1063,"change":94,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1063},"2025-08-21",10.48,-6.93,258770,{"date":2171,"open":2084,"high":2172,"low":929,"close":2141,"change":1903,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2141},"2025-08-20",10.8,-5.61,271050,{"date":2176,"open":2177,"high":2178,"low":922,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-19",11.5,12.2,10.7,-1.7,-13.71,270540,{"date":2184,"open":2185,"high":2034,"low":2178,"close":2186,"change":1285,"percent_change":893,"volume":2187,"transactions":9,"vwap":2186},"2025-08-18",13,12.4,102410,{"date":2189,"open":1761,"high":1858,"low":1864,"close":2001,"change":823,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2001},"2025-08-15",-3.76,86150,{"date":2193,"open":2186,"high":1761,"low":2194,"close":1991,"change":742,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1991},"2025-08-14",11.6,3.1,233360,{"date":2198,"open":2186,"high":2199,"low":2200,"close":1777,"change":1203,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1777},"2025-08-13",13.85,12.3,4.03,677930,{"date":2204,"open":2205,"high":1831,"low":2206,"close":2186,"change":1129,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2186},"2025-08-12",11.7,11.65,5.08,81910,{"date":2210,"open":2001,"high":2001,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-11",11.4,11.8,-0.9,-7.09,142340,{"date":2217,"open":1372,"high":1991,"low":2200,"close":1864,"change":668,"percent_change":917,"volume":2218,"transactions":9,"vwap":1864},"2025-08-08",121070,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1372,"change":2224,"percent_change":1117,"volume":2225,"transactions":9,"vwap":1372},"2025-08-07",12.1,12.65,11.9,0.9,84300,{"date":2227,"open":2194,"high":2228,"low":219,"close":2194,"change":369,"percent_change":1003,"volume":2229,"transactions":9,"vwap":2194},"2025-08-06",11.85,111080,{"date":2231,"open":2221,"high":2200,"low":2232,"close":2205,"change":1285,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2205},"2025-08-05",11.35,-3.31,246060,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2221,"change":94,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2221},"2025-08-04",13.2,13.7,12,-5.47,149780,{"date":2243,"open":1705,"high":2244,"low":2200,"close":2001,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2001},"2025-08-01",14.9,-1.1,-7.91,253980,{"date":2249,"open":2250,"high":2251,"low":1858,"close":1762,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1762},"2025-07-31",15,15.2,-0.8,-5.44,209210,{"date":2256,"open":2250,"high":2251,"low":2257,"close":2258,"change":823,"percent_change":507,"volume":2259,"transactions":9,"vwap":2258},"2025-07-30",13.65,14.7,238000,{"date":2261,"open":1678,"high":1673,"low":2262,"close":2251,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2251},"2025-07-29",14.82,-1.2,-7.32,215270,{"date":2267,"open":1573,"high":1443,"low":2250,"close":2268,"change":174,"percent_change":613,"volume":2269,"transactions":9,"vwap":2268},"2025-07-28",16.4,293730,{"date":2271,"open":2221,"high":1573,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-25",11.2,15.4,1.9,14.07,505280,{"date":2278,"open":2279,"high":1396,"low":1991,"close":1858,"change":94,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1858},"2025-07-24",14.3,-4.93,255790,{"date":2283,"open":1870,"high":2284,"low":2285,"close":1712,"change":1203,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1712},"2025-07-23",14.6,13.21,3.65,195060,{"date":2289,"open":1858,"high":2290,"low":2185,"close":2238,"change":1203,"percent_change":1598,"volume":2291,"transactions":9,"vwap":2238},"2025-07-22",14.09,119930,{"date":2293,"open":2294,"high":2294,"low":1769,"close":2237,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2237},"2025-07-21",16.3,-1.4,-9.59,374520,{"date":2299,"open":2223,"high":1699,"low":65,"close":2284,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2284},"2025-07-18",3.7,33.94,865740,{"date":2304,"open":2305,"high":2223,"low":2179,"close":2306,"change":369,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-17",11,10.9,-0.91,421270,{"date":2310,"open":2306,"high":2194,"low":2311,"close":2305,"change":742,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2305},"2025-07-16",10.61,3.77,177810,{"date":2315,"open":2152,"high":1753,"low":2316,"close":2162,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2162},"2025-07-15",10.28,0.3,2.91,259640,{"date":2321,"open":929,"high":2322,"low":2323,"close":2152,"change":668,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2152},"2025-07-14",10.4,9.55,1.98,147920,{"date":2327,"open":2141,"high":922,"low":2328,"close":2141,"change":1285,"percent_change":862,"volume":2329,"transactions":9,"vwap":2141},"2025-07-11",9.83,113160,{"date":2331,"open":1063,"high":2162,"low":867,"close":2084,"change":80,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2084},"2025-07-10",11.58,173980,{"date":2335,"open":249,"high":2336,"low":1021,"close":2337,"change":284,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-09",9.81,9.41,-1.16,65720,{"date":2341,"open":2342,"high":2343,"low":937,"close":2344,"change":46,"percent_change":1431,"volume":2345,"transactions":9,"vwap":2344},"2025-07-08",9.3,9.7,9.52,273900,{"date":2347,"open":929,"high":2141,"low":973,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-07",9.21,-1.19,-11.44,517910,{"date":2353,"open":2343,"high":2322,"low":2343,"close":2322,"change":1668,"percent_change":1176,"volume":2354,"transactions":9,"vwap":2322},"2025-07-03",93180,{"date":2356,"open":2140,"high":2152,"low":938,"close":261,"change":1037,"percent_change":2357,"volume":2358,"transactions":9,"vwap":261},"2025-07-02",-2.4,264020,{"date":2360,"open":1031,"high":2152,"low":2342,"close":921,"change":2027,"percent_change":2073,"volume":2361,"transactions":9,"vwap":921},"2025-07-01",287390,{"date":2363,"open":2172,"high":2305,"low":2343,"close":926,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":926},"2025-06-30",-0.87,-8.21,366940,{"date":2368,"open":2305,"high":2212,"low":2162,"close":2162,"change":823,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2162},"2025-06-27",-4.5,4061040,{"date":2372,"open":2162,"high":65,"low":2084,"close":2373,"change":2374,"percent_change":650,"volume":2375,"transactions":9,"vwap":2373},"2025-06-26",11.1,0.7,257800,{"date":2377,"open":2084,"high":2179,"low":944,"close":2322,"change":2009,"percent_change":1454,"volume":2378,"transactions":9,"vwap":2322},"2025-06-25",285480,{"date":2380,"open":2272,"high":2381,"low":2162,"close":2179,"change":2009,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2179},"2025-06-24",11.55,-2.73,413140,{"date":2385,"open":65,"high":2206,"low":2172,"close":2305,"change":1285,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2305},"2025-06-23",-3.51,267330,{"date":2389,"open":1831,"high":2222,"low":65,"close":2211,"change":2213,"percent_change":2264,"volume":2390,"transactions":9,"vwap":2211},"2025-06-20",582120,{"date":2392,"open":2200,"high":1991,"low":2178,"close":2200,"change":369,"percent_change":87,"volume":2393,"transactions":9,"vwap":2200},"2025-06-18",93150,{"date":2395,"open":1831,"high":2185,"low":2178,"close":2186,"change":823,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2186},"2025-06-17",-3.88,118770,{"date":2399,"open":65,"high":2185,"low":2305,"close":1777,"change":28,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1777},"2025-06-16",15.18,341720,{"date":2403,"open":2177,"high":2223,"low":2373,"close":2272,"change":2252,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2272},"2025-06-13",-6.67,158590,{"date":2407,"open":2001,"high":2001,"low":2408,"close":2239,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2239},"2025-06-12",11.81,-1,-7.69,137380,{"date":2413,"open":1864,"high":2033,"low":2186,"close":2185,"change":668,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2185},"2025-06-11",1.56,309210,{"date":2417,"open":2237,"high":1761,"low":2186,"close":2001,"change":95,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2001},"2025-06-10",-1.54,252130,{"date":2421,"open":2205,"high":2257,"low":2177,"close":2185,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2185},"2025-06-09",1.4,12.07,297730,{"date":2426,"open":2322,"high":2239,"low":2427,"close":2194,"change":1398,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2194},"2025-06-06",10.33,14.85,234210,{"date":2431,"open":2152,"high":2172,"low":2147,"close":2141,"change":369,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2141},"2025-06-05",-0.98,129420,{"date":2435,"open":2084,"high":2172,"low":209,"close":922,"change":95,"percent_change":2436,"volume":2437,"transactions":9,"vwap":922},"2025-06-04",-1.92,128770,{"date":2439,"open":2141,"high":2373,"low":2343,"close":2322,"change":2317,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2322},"2025-06-03",2.97,308690,{"date":2443,"open":2305,"high":2305,"low":1082,"close":2141,"change":487,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2141},"2025-06-02",1.41,298210,{"date":2447,"open":922,"high":2322,"low":1082,"close":210,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":210},"2025-05-30",-0.44,-4.23,225940,{"date":2452,"open":65,"high":65,"low":2141,"close":2322,"change":823,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2322},"2025-05-29",-4.59,182470,{"date":2456,"open":2194,"high":2239,"low":2179,"close":2306,"change":1285,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2306},"2025-05-28",-3.54,286090,{"date":2460,"open":2305,"high":2212,"low":2152,"close":65,"change":2224,"percent_change":980,"volume":2461,"transactions":9,"vwap":65},"2025-05-27",439020,{"date":2463,"open":1063,"high":2179,"low":950,"close":2322,"change":2464,"percent_change":272,"volume":2465,"transactions":9,"vwap":2322},"2025-05-23",0.79,303530,{"date":2467,"open":944,"high":2141,"low":2342,"close":892,"change":379,"percent_change":2468,"volume":2469,"transactions":9,"vwap":892},"2025-05-22",-3.9,318420,{"date":2471,"open":922,"high":2305,"low":2343,"close":929,"change":1285,"percent_change":2472,"volume":2473,"transactions":9,"vwap":929},"2025-05-21",-3.85,237230,{"date":2475,"open":1063,"high":2272,"low":996,"close":2322,"change":1606,"percent_change":1862,"volume":2476,"transactions":9,"vwap":2322},"2025-05-20",441300,{"date":2478,"open":866,"high":1043,"low":962,"close":2348,"change":818,"percent_change":593,"volume":2479,"transactions":9,"vwap":2348},"2025-05-19",180620,{"date":2481,"open":962,"high":1043,"low":186,"close":1001,"change":2374,"percent_change":552,"volume":2482,"transactions":9,"vwap":1001},"2025-05-16",222810,{"date":2484,"open":272,"high":2485,"low":857,"close":958,"change":316,"percent_change":1071,"volume":2486,"transactions":9,"vwap":958},"2025-05-15",8.76,186530,{"date":2488,"open":2489,"high":996,"low":188,"close":280,"change":284,"percent_change":2490,"volume":2491,"transactions":9,"vwap":280},"2025-05-14",8.7,-1.3,155110,{"date":2493,"open":260,"high":1021,"low":283,"close":850,"change":439,"percent_change":2494,"volume":2495,"transactions":9,"vwap":850},"2025-05-13",3.55,257000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1740,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-12",8.24,8.79,7.6,8.18,4.2,281440,{"date":2505,"open":651,"high":283,"low":397,"close":554,"change":2506,"percent_change":2141,"volume":2507,"transactions":9,"vwap":554},"2025-05-09",0.72,190720,{"date":2509,"open":282,"high":283,"low":399,"close":304,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":304},"2025-05-08",-0.14,-1.93,201380,{"date":2514,"open":325,"high":262,"low":1335,"close":611,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":611},"2025-05-07",1.37,23.22,938520,{"date":2519,"open":1335,"high":323,"low":734,"close":1335,"change":2520,"percent_change":2520,"volume":2387,"transactions":9,"vwap":1335},"2025-05-06",0,{"date":2522,"open":725,"high":325,"low":2523,"close":1335,"change":337,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1335},"2025-05-05",5.74,-2.64,102940,{"date":2527,"open":2528,"high":1284,"low":1239,"close":1196,"change":777,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1196},"2025-05-02",6,2.02,262600,{"date":2532,"open":565,"high":2533,"low":776,"close":732,"change":379,"percent_change":2534,"volume":2535,"transactions":9,"vwap":732},"2025-05-01",6.56,-6.16,248880,{"date":2537,"open":2528,"high":2538,"low":731,"close":1164,"change":1740,"percent_change":1259,"volume":2539,"transactions":9,"vwap":1164},"2025-04-30",6.4,242340,{"date":2541,"open":1325,"high":602,"low":2542,"close":2528,"change":2009,"percent_change":498,"volume":2543,"transactions":9,"vwap":2528},"2025-04-29",5.8,208840,{"date":2545,"open":802,"high":2546,"low":1196,"close":357,"change":1649,"percent_change":2547,"volume":2548,"transactions":9,"vwap":357},"2025-04-28",7.24,-10.51,215850,{"date":2550,"open":714,"high":293,"low":2542,"close":483,"change":2551,"percent_change":541,"volume":2552,"transactions":9,"vwap":483},"2025-04-25",0.51,501520,{"date":2554,"open":2528,"high":2555,"low":1335,"close":2555,"change":222,"percent_change":980,"volume":2556,"transactions":9,"vwap":2555},"2025-04-24",6.53,260030,{"date":2558,"open":612,"high":1146,"low":2528,"close":1237,"change":157,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1237},"2025-04-23",3.09,242190,{"date":2562,"open":716,"high":1180,"low":716,"close":1278,"change":1232,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1278},"2025-04-22",4.67,210080,{"date":181,"open":565,"high":313,"low":1259,"close":716,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":716},-0.84,-13.1,147350]