[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFCR":3,"homepage-market-summary":30,"stock-historical-LFCR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LFCR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lifecore Biomedical, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lifecore Biomedical Inc is a fully integrated contract development and manufacturing organization (CDMO) that provides services in the development, fill, and finish of complex sterile injectable pharmaceutical products in syringes, vials, and cartridges. The group recognizes revenue in two different product categories, CDMO and HA manufacturing.","382","Chaska, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},6.52,6.54,6.565,6.51,-0.02,-0.31,840583.981417,4968,6.5224,8.98,3.63,232089.05204046215,54,7702,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},218965,79922252.062156,2.84,"2025-04-23",[182,183,192,201,209,219,228,239,249,259,269,279,289,298,306,315,326,334,341,350,357,366,375,384,392,401,409,418,425,432,439,447,456,465,475,483,493,503,513,522,532,541,550,557,564,571,578,586,594,601,608,614,622,629,635,641,648,654,661,666,673,677,682,687,694,700,708,714,720,727,733,740,748,755,761,766,774,781,788,794,800,806,810,814,819,825,830,837,843,847,851,857,863,869,874,878,881,885,889,893,897,901,905,909,914,920,926,931,936,941,945,949,954,959,964,966,970,975,980,986,989,993,996,1000,1004,1007,1012,1020,1026,1033,1038,1043,1048,1055,1058,1063,1069,1073,1077,1081,1085,1091,1098,1104,1111,1118,1124,1132,1140,1145,1150,1155,1162,1169,1178,1185,1191,1196,1202,1208,1214,1221,1226,1231,1237,1244,1251,1257,1263,1271,1279,1286,1294,1301,1306,1314,1319,1326,1331,1338,1344,1351,1357,1363,1368,1375,1382,1388,1394,1400,1408,1413,1419,1425,1431,1436,1440,1444,1449,1453,1459,1465,1470,1475,1480,1483,1486,1491,1494,1499,1505,1510,1515,1520,1526,1531,1534,1538,1542,1545,1550,1554,1557,1563,1567,1571,1577,1581,1588,1593,1601,1606,1611,1617,1620,1624,1629,1634,1638,1640,1644,1648,1654,1658,1662,1667,1673,1677,1681,1685,1689,1694,1698,1702,1706,1711,1716,1719,1723,1727,1730,1733,1736,1740,1744,1748,1752,1757,1761,1766,1770,1775,1779,1783,1787,1791,1794,1797,1800,1804,1807,1810,1814,1817,1820,1823,1827,1831,1835,1839,1842,1847,1850,1853,1856,1860,1864,1868,1871,1874,1877,1881,1884,1888,1891,1895,1898,1900,1903,1910,1913,1918,1921,1925,1930,1934,1937,1941,1944,1948,1951,1955,1958,1963,1966,1971,1976,1980,1983,1987,1990,1993,1997,2001,2005,2009,2012,2015,2018,2022,2026,2030,2036,2039,2044,2048,2051,2056,2060,2063,2067,2070,2073,2076,2079,2082,2085,2089,2093,2096,2102,2107,2111,2116,2122],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",6.55,6.53,0.01,0.15,504722.82593,3797,6.5369,{"date":193,"open":194,"high":195,"low":186,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",6.57,6.58,-0.05,-0.76,707100.421485,4888,6.5463,{"date":202,"open":185,"high":203,"low":17,"close":195,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",6.61,-0.01,-0.15,970229.558262,7709,6.5795,{"date":210,"open":211,"high":212,"low":19,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",6.525,6.605,6.59,0.07,1.07,685914.90157,8514,6.5481,{"date":220,"open":16,"high":221,"low":222,"close":16,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",6.6454,6.4,2.32,55.24,4010506.104536,28955,6.5401,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",4.27,4.39,4.1201,4.2,-0.09,-2.1,70504.412459,1570,4.1977,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",4.41,4.21,4.29,-0.11,-2.5,97237.6936,2021,4.267,{"date":250,"open":251,"high":252,"low":231,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",4.45,4.49,4.4,-0.095,-2.11,205201.30669,2714,4.4448,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",4.52,4.3707,4.495,0.015,0.33,90363.5408,2140,4.4732,{"date":270,"open":271,"high":272,"low":273,"close":271,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",4.48,4.51,4.215,0.02,0.45,170705.386886,4326,4.439,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",4.44,4.55,4.33,4.46,0,280840.9348,2569,4.4602,{"date":290,"open":291,"high":271,"low":292,"close":284,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",4.22,4.16,0.3,7.21,144714.907168,2792,4.3952,{"date":299,"open":300,"high":283,"low":301,"close":292,"change":274,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",4.11,4.1,0.48,94911.9151,2269,4.1631,{"date":307,"open":242,"high":308,"low":309,"close":310,"change":244,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",4.225,4.13,4.14,-2.59,76082.959564,2621,4.1543,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",4.12,4.28,4.02,4.25,0.13,3.16,110695.576231,2211,4.222,{"date":327,"open":310,"high":328,"low":329,"close":317,"change":330,"percent_change":106,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.185,4.06,0.03,159515.8908,1956,4.1128,{"date":335,"open":336,"high":230,"low":336,"close":337,"change":285,"percent_change":285,"volume":338,"transactions":339,"vwap":340},"2026-09-10",4,4.09,199026.780908,2514,4.1074,{"date":342,"open":243,"high":343,"low":344,"close":337,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",4.31,4.03,-0.22,-5.1,264985.86131,3683,4.1621,{"date":351,"open":352,"high":253,"low":318,"close":343,"change":234,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",4.36,-2.05,185716.555747,2626,4.3511,{"date":358,"open":359,"high":360,"low":243,"close":253,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",4.35,4.6,0.05,1.15,277396.51283,3198,4.4297,{"date":367,"open":368,"high":368,"low":369,"close":359,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",4.69,4.34,-0.39,-8.23,121285.924866,1813,4.494,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":116,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",4.42,4.8,4.74,7.97,235754.424418,3513,4.6512,{"date":385,"open":251,"high":386,"low":359,"close":231,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",4.4899,-0.07,-1.57,81274.09458,1918,4.3921,{"date":393,"open":394,"high":395,"low":251,"close":284,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",4.5,4.605,-0.08,-1.76,88006.71383,1519,4.4997,{"date":402,"open":403,"high":404,"low":405,"close":403,"change":285,"percent_change":285,"volume":406,"transactions":407,"vwap":408},"2026-08-28",4.54,4.65,4.47,132043.63105,2362,4.5506,{"date":410,"open":411,"high":412,"low":413,"close":403,"change":244,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",4.64,4.7,4.53,-2.37,122340.9348,2350,4.5844,{"date":419,"open":411,"high":420,"low":282,"close":404,"change":187,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",4.755,0.22,86379.102572,1995,4.6339,{"date":426,"open":282,"high":427,"low":282,"close":411,"change":131,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",4.83,1.98,113413.246293,2008,4.6792,{"date":433,"open":282,"high":434,"low":435,"close":282,"change":187,"percent_change":421,"volume":436,"transactions":437,"vwap":438},"2026-08-24",4.59,4.3701,101453.786583,1970,4.4972,{"date":440,"open":441,"high":442,"low":394,"close":403,"change":274,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",4.58,4.695,0.44,90553.1707,1758,4.5763,{"date":448,"open":377,"high":449,"low":450,"close":261,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",4.565,4.315,0.06,1.35,121509.606614,2171,4.496,{"date":457,"open":458,"high":459,"low":253,"close":284,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",4.43,4.7337,0.08,1.83,111978.044006,2027,4.4868,{"date":466,"open":403,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",4.645,4.3539,4.38,-0.16,-3.52,62337.923511,1360,4.3985,{"date":476,"open":404,"high":404,"low":477,"close":403,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",4.445,-0.18,-3.81,134272.51452,2088,4.5222,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":204,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",4.67,4.75,4.4735,4.72,-0.21,142177.983999,2841,4.6443,{"date":494,"open":495,"high":496,"low":368,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",4.78,4.85,4.73,-0.04,-0.84,93469.167339,1317,4.7726,{"date":504,"open":427,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",4.97,4.715,4.77,-0.06,-1.24,89696.554941,1622,4.8178,{"date":514,"open":488,"high":515,"low":516,"close":427,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",4.96,4.6668,0.17,3.65,162558.821713,2573,4.8063,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",4.98,5.0022,4.66,-0.35,-6.99,100112.059701,2025,4.7569,{"date":533,"open":534,"high":535,"low":507,"close":536,"change":517,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",4.84,5.02,5.01,3.51,159884.460895,2226,4.9351,{"date":542,"open":252,"high":543,"low":544,"close":534,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",4.9226,4.455,0.4,9.01,246713.53795,3902,4.724,{"date":551,"open":231,"high":552,"low":328,"close":281,"change":131,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",4.575,2.07,145209.487141,2737,4.3867,{"date":558,"open":359,"high":458,"low":559,"close":359,"change":498,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",4.3,-0.91,127756.708062,2310,4.3678,{"date":565,"open":394,"high":441,"low":566,"close":231,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":281},"2026-08-03",4.355,-0.03,-0.68,131468.184754,2725,{"date":572,"open":573,"high":251,"low":230,"close":377,"change":451,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",4.32,1.38,78260.2394,2160,4.3679,{"date":579,"open":283,"high":253,"low":580,"close":352,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",4.24,0.04,0.93,235120.001542,2382,4.3091,{"date":587,"open":588,"high":458,"low":589,"close":573,"change":387,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",4.325,4.23,-1.59,211472.07066,3089,4.3311,{"date":595,"open":253,"high":596,"low":597,"close":231,"change":361,"percent_change":362,"volume":598,"transactions":599,"vwap":600},"2026-07-28",4.62,4.37,138002.95122,2604,4.4443,{"date":602,"open":597,"high":251,"low":603,"close":369,"change":187,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",4.26,0.23,111655.000631,1597,4.3312,{"date":609,"open":251,"high":552,"low":343,"close":283,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":352},"2026-07-24",-0.1,-2.26,106833.517744,1935,{"date":615,"open":272,"high":616,"low":617,"close":458,"change":205,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",4.56,4.375,-3.28,122159.747672,2288,4.4531,{"date":623,"open":404,"high":624,"low":272,"close":441,"change":508,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",4.675,-1.29,131056.314407,2416,4.6011,{"date":630,"open":485,"high":507,"low":596,"close":411,"change":196,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",-1.07,115425.89883,2006,4.6826,{"date":636,"open":368,"high":637,"low":360,"close":368,"change":187,"percent_change":72,"volume":638,"transactions":639,"vwap":640},"2026-07-20",4.9599,118058.207119,2190,4.6841,{"date":642,"open":643,"high":535,"low":485,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-17",4.88,4.68,-0.27,-5.45,125200,{"date":649,"open":505,"high":650,"low":651,"close":80,"change":131,"percent_change":652,"volume":653,"transactions":9,"vwap":80},"2026-07-16",5.29,4.92,1.85,240500,{"date":655,"open":656,"high":643,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-15",4.61,4.86,0.25,5.42,128800,{"date":662,"open":368,"high":663,"low":272,"close":656,"change":20,"percent_change":664,"volume":665,"transactions":9,"vwap":656},"2026-07-14",4.76,-0.43,105000,{"date":667,"open":486,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-13",4.82,4.63,-0.12,-2.53,152600,{"date":674,"open":663,"high":675,"low":596,"close":486,"change":285,"percent_change":285,"volume":676,"transactions":9,"vwap":486},"2026-07-10",5.04,145600,{"date":678,"open":679,"high":378,"low":261,"close":486,"change":53,"percent_change":680,"volume":681,"transactions":9,"vwap":486},"2026-07-09",4.57,3.94,145100,{"date":683,"open":496,"high":505,"low":616,"close":679,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":679},"2026-07-08",-0.29,-5.97,109000,{"date":688,"open":689,"high":690,"low":378,"close":657,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":657},"2026-07-07",5.03,5.13,-0.19,-3.76,252400,{"date":695,"open":696,"high":697,"low":689,"close":696,"change":498,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-06",5.05,5.22,-0.79,158800,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":478,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-02",5.27,5.49,5.08,5.09,-3.42,121500,{"date":709,"open":710,"high":711,"low":697,"close":702,"change":274,"percent_change":712,"volume":713,"transactions":9,"vwap":702},"2026-07-01",5.26,5.5,0.38,383800,{"date":715,"open":80,"high":650,"low":427,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-30",5.25,0.29,5.85,314200,{"date":721,"open":722,"high":723,"low":724,"close":515,"change":489,"percent_change":725,"volume":726,"transactions":9,"vwap":515},"2026-06-29",5.17,5.19,4.93,-4.06,423700,{"date":728,"open":729,"high":730,"low":690,"close":722,"change":345,"percent_change":731,"volume":732,"transactions":9,"vwap":722},"2026-06-26",5.39,5.54,-4.08,874600,{"date":734,"open":735,"high":718,"low":736,"close":729,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-06-25",5.81,5.38,-0.41,-7.07,531400,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-24",5.67,5.96,5.8,0.14,2.47,145700,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":321,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-23",5.51,5.73,5.66,2.35,104400,{"date":756,"open":730,"high":757,"low":758,"close":759,"change":204,"percent_change":478,"volume":760,"transactions":9,"vwap":759},"2026-06-22",5.65,5.48,5.53,131200,{"date":762,"open":763,"high":757,"low":758,"close":730,"change":274,"percent_change":764,"volume":765,"transactions":9,"vwap":730},"2026-06-18",5.58,0.36,229700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":517,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-17",5.34,5.55,5.24,5.52,3.18,159600,{"date":775,"open":776,"high":742,"low":716,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-16",5.6,5.35,-0.14,-2.55,155400,{"date":782,"open":783,"high":784,"low":785,"close":703,"change":205,"percent_change":786,"volume":787,"transactions":9,"vwap":703},"2026-06-15",5.7,5.86,5.46,-2.66,185400,{"date":789,"open":757,"high":790,"low":791,"close":792,"change":204,"percent_change":478,"volume":793,"transactions":9,"vwap":792},"2026-06-12",5.79,5.63,5.64,123800,{"date":795,"open":796,"high":796,"low":797,"close":757,"change":498,"percent_change":798,"volume":799,"transactions":9,"vwap":757},"2026-06-11",5.77,5.47,-0.7,111400,{"date":801,"open":802,"high":803,"low":759,"close":802,"change":330,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",5.69,5.83,0.53,151000,{"date":807,"open":711,"high":751,"low":729,"close":752,"change":131,"percent_change":808,"volume":809,"transactions":9,"vwap":752},"2026-06-09",1.62,163100,{"date":811,"open":792,"high":751,"low":771,"close":812,"change":508,"percent_change":631,"volume":813,"transactions":9,"vwap":812},"2026-06-08",5.57,152900,{"date":815,"open":790,"high":735,"low":816,"close":791,"change":470,"percent_change":817,"volume":818,"transactions":9,"vwap":791},"2026-06-05",5.59,-2.76,138200,{"date":820,"open":821,"high":822,"low":783,"close":790,"change":823,"percent_change":81,"volume":824,"transactions":9,"vwap":790},"2026-06-04",5.72,5.92,0.12,201500,{"date":826,"open":785,"high":827,"low":659,"close":742,"change":421,"percent_change":828,"volume":829,"transactions":9,"vwap":742},"2026-06-03",5.88,4.04,404300,{"date":831,"open":832,"high":785,"low":495,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-02",4.87,5.45,0.6,12.37,353800,{"date":838,"open":505,"high":839,"low":378,"close":496,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":496},"2026-06-01",5.06,-0.17,-3.39,177700,{"date":844,"open":515,"high":675,"low":643,"close":535,"change":361,"percent_change":845,"volume":846,"transactions":9,"vwap":535},"2026-05-29",1.01,149900,{"date":848,"open":534,"high":536,"low":378,"close":505,"change":188,"percent_change":849,"volume":850,"transactions":9,"vwap":505},"2026-05-28",3.11,275500,{"date":852,"open":853,"high":854,"low":378,"close":668,"change":274,"percent_change":855,"volume":856,"transactions":9,"vwap":668},"2026-05-27",4.81,4.99,0.42,138000,{"date":858,"open":859,"high":859,"low":507,"close":378,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":378},"2026-05-26",4.94,-0.13,-2.64,118000,{"date":864,"open":524,"high":865,"low":866,"close":724,"change":196,"percent_change":867,"volume":868,"transactions":9,"vwap":724},"2026-05-22",5.15,4.91,-1,154300,{"date":870,"open":413,"high":536,"low":251,"close":524,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":524},"2026-05-21",0.41,8.97,196300,{"date":875,"open":241,"high":644,"low":231,"close":679,"change":876,"percent_change":369,"volume":877,"transactions":9,"vwap":679},"2026-05-20",0.19,310100,{"date":879,"open":573,"high":261,"low":291,"close":469,"change":285,"percent_change":285,"volume":880,"transactions":9,"vwap":469},"2026-05-19",161100,{"date":882,"open":253,"high":379,"low":559,"close":469,"change":20,"percent_change":883,"volume":884,"transactions":9,"vwap":469},"2026-05-18",-0.45,173700,{"date":886,"open":394,"high":616,"low":469,"close":253,"change":205,"percent_change":887,"volume":888,"transactions":9,"vwap":253},"2026-05-15",-3.3,182200,{"date":890,"open":394,"high":644,"low":271,"close":282,"change":361,"percent_change":891,"volume":892,"transactions":9,"vwap":282},"2026-05-14",1.11,271000,{"date":894,"open":261,"high":596,"low":271,"close":394,"change":508,"percent_change":895,"volume":896,"transactions":9,"vwap":394},"2026-05-13",-1.32,157800,{"date":898,"open":377,"high":596,"low":597,"close":616,"change":451,"percent_change":899,"volume":900,"transactions":9,"vwap":616},"2026-05-12",1.33,163700,{"date":902,"open":486,"high":507,"low":597,"close":394,"change":684,"percent_change":903,"volume":904,"transactions":9,"vwap":394},"2026-05-11",-6.05,244200,{"date":906,"open":497,"high":496,"low":485,"close":907,"change":274,"percent_change":855,"volume":908,"transactions":9,"vwap":907},"2026-05-08",4.79,205200,{"date":910,"open":854,"high":911,"low":486,"close":507,"change":691,"percent_change":912,"volume":913,"transactions":9,"vwap":507},"2026-05-07",5,-3.83,195700,{"date":915,"open":80,"high":916,"low":616,"close":515,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":515},"2026-05-06",5.16,-0.2,-3.88,221800,{"date":921,"open":690,"high":922,"low":923,"close":916,"change":330,"percent_change":924,"volume":925,"transactions":9,"vwap":916},"2026-05-05",5.37,5.1,0.58,148000,{"date":927,"open":928,"high":768,"low":929,"close":690,"change":860,"percent_change":930,"volume":900,"transactions":9,"vwap":690},"2026-05-04",5.23,5.12,-2.47,{"date":932,"open":704,"high":933,"low":911,"close":710,"change":876,"percent_change":934,"volume":935,"transactions":9,"vwap":710},"2026-05-01",5.33,3.75,162100,{"date":937,"open":859,"high":722,"low":859,"close":938,"change":321,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-30",5.07,2.63,258300,{"date":942,"open":690,"high":943,"low":866,"close":859,"change":478,"percent_change":471,"volume":944,"transactions":9,"vwap":859},"2026-04-29",5.14,203100,{"date":946,"open":704,"high":722,"low":689,"close":929,"change":581,"percent_change":947,"volume":948,"transactions":9,"vwap":929},"2026-04-28",0.79,158100,{"date":950,"open":689,"high":951,"low":689,"close":704,"change":451,"percent_change":952,"volume":953,"transactions":9,"vwap":704},"2026-04-27",5.3,1.2,129500,{"date":955,"open":859,"high":689,"low":486,"close":535,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":535},"2026-04-24",0.1,2.03,326200,{"date":960,"open":961,"high":736,"low":496,"close":651,"change":21,"percent_change":962,"volume":963,"transactions":9,"vwap":651},"2026-04-23",5.18,-5.93,242300,{"date":965,"open":710,"high":711,"low":916,"close":928,"change":285,"percent_change":285,"volume":809,"transactions":9,"vwap":928},"2026-04-22",{"date":967,"open":729,"high":759,"low":929,"close":928,"change":670,"percent_change":968,"volume":969,"transactions":9,"vwap":928},"2026-04-21",-2.24,373000,{"date":971,"open":736,"high":972,"low":702,"close":777,"change":567,"percent_change":973,"volume":974,"transactions":9,"vwap":777},"2026-04-20",5.44,-0.56,164500,{"date":976,"open":977,"high":750,"low":650,"close":736,"change":53,"percent_change":978,"volume":979,"transactions":9,"vwap":736},"2026-04-17",5.32,3.46,219200,{"date":981,"open":736,"high":982,"low":916,"close":983,"change":478,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-16",5.41,5.2,-3.35,260100,{"date":987,"open":697,"high":833,"low":705,"close":736,"change":53,"percent_change":978,"volume":988,"transactions":9,"vwap":736},"2026-04-15",262000,{"date":990,"open":515,"high":951,"low":80,"close":983,"change":991,"percent_change":710,"volume":992,"transactions":9,"vwap":983},"2026-04-14",0.26,271700,{"date":994,"open":486,"high":854,"low":412,"close":859,"change":876,"percent_change":336,"volume":995,"transactions":9,"vwap":859},"2026-04-13",371600,{"date":997,"open":663,"high":427,"low":656,"close":486,"change":330,"percent_change":998,"volume":999,"transactions":9,"vwap":486},"2026-04-10",0.64,493500,{"date":1001,"open":291,"high":486,"low":317,"close":488,"change":302,"percent_change":1002,"volume":1003,"transactions":9,"vwap":488},"2026-04-09",11.32,1111100,{"date":1005,"open":291,"high":359,"low":233,"close":580,"change":321,"percent_change":322,"volume":1006,"transactions":9,"vwap":580},"2026-04-08",239900,{"date":1008,"open":329,"high":233,"low":1009,"close":300,"change":581,"percent_change":1010,"volume":1011,"transactions":9,"vwap":300},"2026-04-07",3.98,0.98,185600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":604,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-06",3.84,4.15,3.79,4.07,5.99,420400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1014,"change":285,"percent_change":285,"volume":1025,"transactions":9,"vwap":1014},"2026-04-02",3.78,3.87,3.68,602500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1014,"change":823,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1014},"2026-04-01",3.76,3.9,3.72,3.23,336900,{"date":1034,"open":1016,"high":1035,"low":26,"close":1030,"change":387,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1030},"2026-03-31",3.82,-1.85,550200,{"date":1039,"open":1040,"high":1023,"low":518,"close":1016,"change":321,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1016},"2026-03-30",3.66,3.55,555300,{"date":1044,"open":1014,"high":1014,"low":1045,"close":1040,"change":489,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1040},"2026-03-27",3.64,-5.43,478800,{"date":1049,"open":1050,"high":559,"low":1051,"close":1023,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1023},"2026-03-26",4.19,3.86,-0.32,-7.64,398000,{"date":1056,"open":319,"high":352,"low":319,"close":1050,"change":876,"percent_change":486,"volume":1057,"transactions":9,"vwap":1050},"2026-03-25",403400,{"date":1059,"open":336,"high":337,"low":1060,"close":336,"change":196,"percent_change":1061,"volume":1062,"transactions":9,"vwap":336},"2026-03-24",3.91,-1.23,447900,{"date":1064,"open":828,"high":1065,"low":1023,"close":1066,"change":330,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-23",4.08,4.05,0.75,668100,{"date":1070,"open":1009,"high":1066,"low":1029,"close":319,"change":498,"percent_change":1071,"volume":1072,"transactions":9,"vwap":319},"2026-03-20",-0.99,793400,{"date":1074,"open":1015,"high":291,"low":1009,"close":329,"change":234,"percent_change":1075,"volume":1076,"transactions":9,"vwap":329},"2026-03-19",-2.17,535000,{"date":1078,"open":320,"high":394,"low":300,"close":1015,"change":489,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1015},"2026-03-18",-4.82,636800,{"date":1082,"open":469,"high":907,"low":337,"close":352,"change":204,"percent_change":1083,"volume":1084,"transactions":9,"vwap":352},"2026-03-17",-0.23,1842600,{"date":1086,"open":1087,"high":1088,"low":233,"close":597,"change":1075,"percent_change":1089,"volume":1090,"transactions":9,"vwap":597},"2026-03-16",6.35,6.45,-33.18,1831700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":17,"change":387,"percent_change":1096,"volume":1097,"transactions":9,"vwap":17},"2026-03-13",6.63,6.71,6.43,-1.06,199900,{"date":1099,"open":1100,"high":1101,"low":194,"close":203,"change":917,"percent_change":1102,"volume":1103,"transactions":9,"vwap":203},"2026-03-12",6.72,6.9,-2.94,200600,{"date":1105,"open":1106,"high":1107,"low":1094,"close":1108,"change":234,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-11",6.82,7.04,6.81,-1.3,149300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1101,"change":396,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1101},"2026-03-10",6.87,7.17,6.83,-1.15,103100,{"date":1119,"open":1113,"high":1120,"low":1121,"close":1122,"change":274,"percent_change":717,"volume":1123,"transactions":9,"vwap":1122},"2026-03-09",7.09,6.5,6.98,265400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":508,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-06",6.92,7.05,6.65,6.96,-0.85,117000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":498,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-05",7.06,7.15,6.69,7.02,-0.57,169100,{"date":1141,"open":1142,"high":294,"low":1143,"close":1134,"change":214,"percent_change":174,"volume":1144,"transactions":9,"vwap":1134},"2026-03-04",7.07,6.97,103200,{"date":1146,"open":1134,"high":1142,"low":1106,"close":1147,"change":88,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-03",6.99,-3.32,106400,{"date":1151,"open":1135,"high":1152,"low":1127,"close":1153,"change":330,"percent_change":855,"volume":1154,"transactions":9,"vwap":1153},"2026-03-02",7.3,7.23,100000,{"date":1156,"open":1153,"high":1157,"low":1158,"close":1159,"change":840,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-02-27",7.34,7.18,7.2,-2.31,89100,{"date":1163,"open":1164,"high":1165,"low":1158,"close":1166,"change":581,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-26",7.32,7.39,7.37,0.55,48100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-25",7.29,7.48,7.19,7.33,0.11,1.52,104800,{"date":1179,"open":1180,"high":1181,"low":1158,"close":1182,"change":387,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-24",7.28,7.41,7.22,-0.96,98800,{"date":1186,"open":1159,"high":1187,"low":1129,"close":1171,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1171},"2026-02-23",7.31,0.16,2.24,135900,{"date":1192,"open":1158,"high":1182,"low":1127,"close":1193,"change":387,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-20",7.13,-0.97,69400,{"date":1197,"open":1198,"high":1199,"low":1134,"close":1159,"change":508,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1159},"2026-02-19",7.35,7.4,-0.83,73900,{"date":1203,"open":1193,"high":1204,"low":1193,"close":1205,"change":956,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-18",7.36,7.26,1.4,97200,{"date":1209,"open":1120,"high":1171,"low":1210,"close":1211,"change":460,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-17",7,7.16,1.13,92900,{"date":1215,"open":1216,"high":1187,"low":1217,"close":1218,"change":460,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-13",7.01,6.95,7.08,1.14,110500,{"date":1222,"open":1171,"high":1181,"low":1223,"close":1210,"change":1083,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1210},"2026-02-12",6.85,-3.18,217400,{"date":1227,"open":1228,"high":1228,"low":1211,"close":1153,"change":205,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1153},"2026-02-11",7.43,-2.03,104600,{"date":1232,"open":1233,"high":1234,"low":1204,"close":1235,"change":396,"percent_change":631,"volume":1236,"transactions":9,"vwap":1235},"2026-02-10",7.49,7.61,7.38,121600,{"date":1238,"open":1239,"high":1240,"low":1114,"close":1241,"change":244,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-09",7.53,8.18,7.46,-1.45,212200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":187,"percent_change":321,"volume":1250,"transactions":9,"vwap":1249},"2026-02-06",7.67,7.91,7.44,7.57,139200,{"date":1252,"open":1253,"high":380,"low":1239,"close":1254,"change":141,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-05",7.9,7.56,-4.3,385100,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1253,"change":387,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1253},"2026-02-04",8.05,7.71,-0.88,152400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":380,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":380},"2026-02-03",8.49,8.65,7.85,-0.55,-6.46,137800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":840,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-02",8.7,8.79,8.45,8.52,-1.96,137000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":53,"percent_change":81,"volume":1285,"transactions":9,"vwap":1284},"2026-01-30",8.43,8.8,8.42,8.69,115300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":196,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-29",8.55,8.73,8.46,8.51,-0.58,78700,{"date":1295,"open":1296,"high":1297,"low":1291,"close":1298,"change":244,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-28",8.67,8.74,8.56,-1.27,145000,{"date":1302,"open":1303,"high":25,"low":1304,"close":1296,"change":205,"percent_change":1305,"volume":1270,"transactions":9,"vwap":1296},"2026-01-27",8.83,8.64,-1.7,{"date":1307,"open":1298,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-26",8.85,8.4,8.82,0.24,2.8,106500,{"date":1315,"open":1316,"high":1304,"low":1275,"close":1317,"change":204,"percent_change":670,"volume":1318,"transactions":9,"vwap":1317},"2026-01-23",8.53,8.58,123200,{"date":1320,"open":1321,"high":1322,"low":1309,"close":1323,"change":1188,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-22",8.44,8.75,8.59,1.9,108300,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1281,"change":53,"percent_change":95,"volume":1330,"transactions":9,"vwap":1281},"2026-01-21",8.26,8.48,99400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":330,"percent_change":764,"volume":1337,"transactions":9,"vwap":1336},"2026-01-20",8.03,8.27,7.95,8.25,128400,{"date":1339,"open":1340,"high":1309,"low":1340,"close":1341,"change":823,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-16",8.08,8.22,1.48,150900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":94,"change":421,"percent_change":1349,"volume":1350,"transactions":9,"vwap":94},"2026-01-15",7.86,8.15,7.75,2.79,140200,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":855,"percent_change":791,"volume":1356,"transactions":9,"vwap":1355},"2026-01-14",7.47,8.09,7.88,129900,{"date":1358,"open":1359,"high":1360,"low":1199,"close":1241,"change":860,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1241},"2026-01-13",7.59,7.63,-1.71,118900,{"date":1364,"open":1365,"high":1366,"low":1164,"close":1359,"change":330,"percent_change":545,"volume":1367,"transactions":9,"vwap":1359},"2026-01-12",7.52,7.62,153800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1254,"change":489,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1254},"2026-01-09",7.79,7.8,7.51,-2.7,105400,{"date":1376,"open":1377,"high":1378,"low":1348,"close":1379,"change":670,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-08",7.81,8.24,7.77,-1.52,108700,{"date":1383,"open":1384,"high":1281,"low":1267,"close":1385,"change":20,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-07",7.94,7.89,-0.25,109300,{"date":1389,"open":1348,"high":1390,"low":1391,"close":1247,"change":1175,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1247},"2026-01-06",8,7.66,1.41,101300,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1371,"change":451,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1371},"2026-01-05",7.7,8.04,0.78,112700,{"date":1401,"open":1402,"high":1240,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-02",8.14,7.45,7.74,-0.44,-5.38,342000,{"date":1409,"open":1410,"high":1378,"low":1411,"close":1240,"change":131,"percent_change":891,"volume":1412,"transactions":9,"vwap":1240},"2025-12-31",8.12,7.99,238200,{"date":1414,"open":1336,"high":1415,"low":1416,"close":1354,"change":470,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1354},"2025-12-30",8.33,8.06,-1.94,111300,{"date":1420,"open":1421,"high":1422,"low":1355,"close":1336,"change":196,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1336},"2025-12-29",8.34,8.36,-0.6,97500,{"date":1426,"open":1334,"high":1422,"low":1427,"close":1428,"change":361,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-26",8.2,8.3,0.61,113900,{"date":1432,"open":1433,"high":1415,"low":1390,"close":1336,"change":876,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1336},"2025-12-24",8.01,2.36,52100,{"date":1437,"open":1402,"high":1341,"low":1433,"close":1416,"change":244,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1416},"2025-12-23",-1.35,126900,{"date":1441,"open":1397,"high":1415,"low":1397,"close":1442,"change":321,"percent_change":808,"volume":1443,"transactions":9,"vwap":1442},"2025-12-22",8.17,148700,{"date":1445,"open":1421,"high":1421,"low":1267,"close":1397,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1397},"2025-12-19",-0.38,-4.51,328200,{"date":1450,"open":1288,"high":1451,"low":1428,"close":1283,"change":196,"percent_change":1452,"volume":653,"transactions":9,"vwap":1283},"2025-12-18",8.77,-0.59,{"date":1454,"open":1396,"high":1322,"low":1396,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-17",8.47,0.76,9.86,401100,{"date":1460,"open":1253,"high":1461,"low":1462,"close":1260,"change":840,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1260},"2025-12-16",7.93,7.5,-2.16,250200,{"date":1466,"open":1467,"high":380,"low":1267,"close":1355,"change":131,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1355},"2025-12-15",7.87,1.16,165400,{"date":1471,"open":1346,"high":1461,"low":1472,"close":1370,"change":20,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1370},"2025-12-12",7.76,-0.26,133300,{"date":1476,"open":1477,"high":1253,"low":1478,"close":1377,"change":53,"percent_change":1434,"volume":1479,"transactions":9,"vwap":1377},"2025-12-11",7.65,7.6,124800,{"date":1481,"open":1157,"high":1404,"low":1157,"close":1360,"change":581,"percent_change":804,"volume":1482,"transactions":9,"vwap":1360},"2025-12-10",219500,{"date":1484,"open":1462,"high":1246,"low":1241,"close":1359,"change":460,"percent_change":215,"volume":1485,"transactions":9,"vwap":1359},"2025-12-09",82800,{"date":1487,"open":1488,"high":1489,"low":1233,"close":1372,"change":670,"percent_change":388,"volume":1490,"transactions":9,"vwap":1372},"2025-12-08",7.68,7.72,136900,{"date":1492,"open":1379,"high":1467,"low":1359,"close":1360,"change":778,"percent_change":1493,"volume":1177,"transactions":9,"vwap":1360},"2025-12-05",-1.8,{"date":1495,"open":1478,"high":1496,"low":1462,"close":1379,"change":321,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1379},"2025-12-04",7.78,1.7,115400,{"date":1500,"open":1348,"high":1253,"low":1501,"close":1502,"change":396,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-03",7.55,7.64,-1.04,138700,{"date":1506,"open":1377,"high":1385,"low":1507,"close":1489,"change":610,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1489},"2025-12-02",7.69,-1.28,156000,{"date":1511,"open":1267,"high":1461,"low":1489,"close":1512,"change":396,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-01",7.82,-1.01,158300,{"date":1516,"open":1496,"high":1247,"low":1517,"close":1253,"change":214,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1253},"2025-11-28",7.73,0.89,83400,{"date":1521,"open":1253,"high":1522,"low":1404,"close":1523,"change":387,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-26",7.92,7.83,-0.89,188700,{"date":1527,"open":1359,"high":1528,"low":1241,"close":1253,"change":1529,"percent_change":723,"volume":1530,"transactions":9,"vwap":1253},"2025-11-25",7.96,0.39,149700,{"date":1532,"open":1477,"high":1396,"low":1241,"close":1372,"change":860,"percent_change":1305,"volume":1533,"transactions":9,"vwap":1372},"2025-11-24",146600,{"date":1535,"open":1166,"high":1477,"low":1174,"close":1502,"change":1536,"percent_change":1040,"volume":1537,"transactions":9,"vwap":1502},"2025-11-21",0.27,276600,{"date":1539,"open":1501,"high":1360,"low":1180,"close":1166,"change":670,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1166},"2025-11-20",-1.6,172100,{"date":1543,"open":1501,"high":1396,"low":1241,"close":1233,"change":244,"percent_change":1242,"volume":1544,"transactions":9,"vwap":1233},"2025-11-19",120600,{"date":1546,"open":1377,"high":1547,"low":1372,"close":1478,"change":1548,"percent_change":1549,"volume":846,"transactions":9,"vwap":1478},"2025-11-18",8.11,-0.3,-3.8,{"date":1551,"open":1528,"high":1354,"low":1371,"close":1253,"change":508,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1253},"2025-11-17",-0.75,136700,{"date":1555,"open":1348,"high":1433,"low":1404,"close":1528,"change":214,"percent_change":1518,"volume":1556,"transactions":9,"vwap":1528},"2025-11-14",122900,{"date":1558,"open":1341,"high":1559,"low":1346,"close":1385,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1385},"2025-11-13",8.29,-0.33,-4.01,212600,{"date":1564,"open":1348,"high":1265,"low":1348,"close":1341,"change":302,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1341},"2025-11-12",6.2,347600,{"date":1568,"open":1205,"high":1379,"low":1114,"close":1404,"change":275,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1404},"2025-11-11",6.17,161000,{"date":1572,"open":1573,"high":1248,"low":1574,"close":1171,"change":443,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1171},"2025-11-10",6.86,6.73,6.42,164600,{"date":1578,"open":213,"high":1120,"low":213,"close":1223,"change":604,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1223},"2025-11-07",3.47,238000,{"date":1582,"open":1583,"high":1584,"low":195,"close":1585,"change":205,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-06",6.74,6.91,6.62,-2.22,96400,{"date":1589,"open":1590,"high":1573,"low":1591,"close":1592,"change":204,"percent_change":205,"volume":1195,"transactions":9,"vwap":1592},"2025-11-05",6.75,6.7,6.77,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1560,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-04",6.94,7.03,6.67,6.78,-4.64,117200,{"date":1602,"open":1158,"high":294,"low":1137,"close":1603,"change":396,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-03",7.11,-1.11,97000,{"date":1607,"open":1120,"high":1608,"low":1143,"close":1173,"change":131,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1173},"2025-10-31",7.24,1.27,106800,{"date":1612,"open":1129,"high":1135,"low":1613,"close":1614,"change":581,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-30",6.93,7.1,0.57,140100,{"date":1618,"open":1603,"high":1166,"low":1126,"close":1134,"change":1188,"percent_change":223,"volume":1619,"transactions":9,"vwap":1134},"2025-10-29",254200,{"date":1621,"open":1590,"high":1101,"low":203,"close":1101,"change":517,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1101},"2025-10-28",2.53,268700,{"date":1625,"open":1626,"high":1613,"low":1136,"close":1574,"change":196,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1574},"2025-10-27",6.8,-0.74,172600,{"date":1630,"open":1631,"high":1613,"low":1632,"close":1598,"change":567,"percent_change":1405,"volume":1633,"transactions":9,"vwap":1598},"2025-10-24",6.88,6.76,92000,{"date":1635,"open":1574,"high":1113,"low":1591,"close":1108,"change":214,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1108},"2025-10-23",1.04,103300,{"date":1639,"open":1100,"high":1126,"low":1100,"close":1583,"change":20,"percent_change":1548,"volume":1236,"transactions":9,"vwap":1583},"2025-10-22",{"date":1641,"open":1093,"high":1595,"low":195,"close":1632,"change":321,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1632},"2025-10-21",1.96,176700,{"date":1645,"open":17,"high":1597,"low":1121,"close":1093,"change":745,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1093},"2025-10-20",2.16,132900,{"date":1649,"open":1121,"high":203,"low":1650,"close":1651,"change":498,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-17",6.44,6.49,-0.61,166800,{"date":1655,"open":1136,"high":1108,"low":1121,"close":186,"change":470,"percent_change":1656,"volume":1657,"transactions":9,"vwap":186},"2025-10-16",-2.39,194900,{"date":1659,"open":194,"high":1106,"low":185,"close":1136,"change":188,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1136},"2025-10-15",2.29,196400,{"date":1663,"open":1664,"high":1597,"low":1665,"close":17,"change":387,"percent_change":1096,"volume":1666,"transactions":9,"vwap":17},"2025-10-14",6.46,6.33,205500,{"date":1668,"open":1669,"high":1216,"low":1670,"close":203,"change":1175,"percent_change":1671,"volume":1672,"transactions":9,"vwap":203},"2025-10-13",6.6,6.48,1.69,128300,{"date":1674,"open":1675,"high":1597,"low":1650,"close":1121,"change":860,"percent_change":1277,"volume":1676,"transactions":9,"vwap":1121},"2025-10-10",6.66,172700,{"date":1678,"open":1115,"high":1223,"low":195,"close":1093,"change":88,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1093},"2025-10-09",-3.49,270000,{"date":1682,"open":1598,"high":1584,"low":1597,"close":1113,"change":321,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1113},"2025-10-08",1.93,125100,{"date":1686,"open":1115,"high":1126,"low":1583,"close":1583,"change":244,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1583},"2025-10-07",-1.61,129200,{"date":1690,"open":1210,"high":1691,"low":1100,"close":1223,"change":860,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1223},"2025-10-06",7.12,-1.86,199400,{"date":1695,"open":1614,"high":1241,"low":1613,"close":1122,"change":396,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1122},"2025-10-03",-1.13,202900,{"date":1699,"open":1114,"high":1152,"low":1596,"close":1134,"change":244,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1134},"2025-10-02",-1.53,215100,{"date":1703,"open":1171,"high":1501,"low":1142,"close":1114,"change":691,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1114},"2025-10-01",-2.58,222300,{"date":1707,"open":1137,"high":1708,"low":1137,"close":1204,"change":72,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1204},"2025-09-30",7.54,2.94,738500,{"date":1712,"open":1142,"high":1182,"low":1713,"close":1135,"change":745,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1135},"2025-09-29",6.89,2,215400,{"date":1717,"open":1223,"high":1205,"low":1223,"close":1216,"change":167,"percent_change":1709,"volume":1718,"transactions":9,"vwap":1216},"2025-09-26",262600,{"date":1720,"open":1216,"high":1142,"low":1597,"close":1108,"change":1386,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1108},"2025-09-25",-3.54,249200,{"date":1724,"open":1377,"high":1355,"low":1597,"close":1134,"change":499,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1134},"2025-09-24",-10.63,488300,{"date":1728,"open":1346,"high":94,"low":1348,"close":1253,"change":274,"percent_change":658,"volume":1729,"transactions":9,"vwap":1253},"2025-09-23",152800,{"date":1731,"open":1523,"high":1411,"low":1496,"close":1355,"change":187,"percent_change":321,"volume":1732,"transactions":9,"vwap":1355},"2025-09-22",96100,{"date":1734,"open":1528,"high":94,"low":1496,"close":1467,"change":508,"percent_change":197,"volume":1735,"transactions":9,"vwap":1467},"2025-09-19",221400,{"date":1737,"open":1522,"high":1335,"low":1348,"close":1461,"change":604,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1461},"2025-09-18",2.99,101200,{"date":1741,"open":1253,"high":1528,"low":1477,"close":1396,"change":470,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1396},"2025-09-17",-2.04,71200,{"date":1745,"open":1371,"high":1335,"low":1478,"close":1346,"change":53,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1346},"2025-09-16",2.34,74600,{"date":1749,"open":1478,"high":1489,"low":1241,"close":1488,"change":1188,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1488},"2025-09-15",2.13,105800,{"date":1753,"open":1379,"high":1379,"low":1754,"close":1365,"change":1386,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1365},"2025-09-12",7.42,-3.22,135100,{"date":1758,"open":1134,"high":1512,"low":1210,"close":1379,"change":1456,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1379},"2025-09-11",10.84,298300,{"date":1762,"open":1158,"high":1763,"low":1216,"close":1216,"change":1386,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1216},"2025-09-10",7.25,-3.44,112200,{"date":1767,"open":1768,"high":1171,"low":1137,"close":1205,"change":567,"percent_change":737,"volume":1769,"transactions":9,"vwap":1205},"2025-09-09",7.27,185200,{"date":1771,"open":1708,"high":1772,"low":1608,"close":1171,"change":88,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1171},"2025-09-08",7.58,-3.19,191000,{"date":1776,"open":1461,"high":1411,"low":1353,"close":1239,"change":737,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1239},"2025-09-05",-5.16,138500,{"date":1780,"open":1366,"high":1284,"low":1353,"close":1384,"change":604,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1384},"2025-09-04",2.98,325800,{"date":1784,"open":1181,"high":1785,"low":1166,"close":1260,"change":658,"percent_change":1786,"volume":1418,"transactions":9,"vwap":1260},"2025-09-03",7.84,3.35,{"date":1788,"open":1353,"high":1478,"low":1228,"close":1241,"change":205,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1241},"2025-09-02",-1.97,107700,{"date":1792,"open":1246,"high":1496,"low":1241,"close":1234,"change":204,"percent_change":860,"volume":1793,"transactions":9,"vwap":1234},"2025-08-29",68000,{"date":1795,"open":1478,"high":1391,"low":1198,"close":1366,"change":131,"percent_change":952,"volume":1796,"transactions":9,"vwap":1366},"2025-08-28",75700,{"date":1798,"open":1241,"high":1366,"low":1174,"close":1239,"change":330,"percent_change":545,"volume":1799,"transactions":9,"vwap":1239},"2025-08-27",81800,{"date":1801,"open":1246,"high":1246,"low":1248,"close":1462,"change":234,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1462},"2025-08-26",-1.19,69100,{"date":1805,"open":1234,"high":1517,"low":1501,"close":1359,"change":204,"percent_change":860,"volume":1806,"transactions":9,"vwap":1359},"2025-08-25",107000,{"date":1808,"open":1171,"high":1360,"low":1171,"close":1478,"change":712,"percent_change":710,"volume":1809,"transactions":9,"vwap":1478},"2025-08-22",119700,{"date":1811,"open":1158,"high":1164,"low":1211,"close":1182,"change":20,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1182},"2025-08-21",-0.28,55600,{"date":1815,"open":1180,"high":1181,"low":1193,"close":1608,"change":204,"percent_change":778,"volume":1816,"transactions":9,"vwap":1608},"2025-08-20",67700,{"date":1818,"open":1199,"high":1754,"low":1691,"close":1763,"change":205,"percent_change":1229,"volume":1819,"transactions":9,"vwap":1763},"2025-08-19",112900,{"date":1821,"open":1164,"high":1365,"low":1152,"close":1199,"change":330,"percent_change":871,"volume":1822,"transactions":9,"vwap":1199},"2025-08-18",60800,{"date":1824,"open":1353,"high":1353,"low":1173,"close":1166,"change":196,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1166},"2025-08-15",-0.67,70900,{"date":1828,"open":1517,"high":1467,"low":1165,"close":1754,"change":1052,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1754},"2025-08-14",-4.13,120500,{"date":1832,"open":1379,"high":1379,"low":1501,"close":1404,"change":1175,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1404},"2025-08-13",1.44,179200,{"date":1836,"open":1174,"high":1488,"low":1193,"close":1360,"change":871,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1360},"2025-08-12",5.68,113600,{"date":1840,"open":1768,"high":1768,"low":1596,"close":1182,"change":20,"percent_change":1812,"volume":1841,"transactions":9,"vwap":1182},"2025-08-11",107200,{"date":1843,"open":1462,"high":1496,"low":1159,"close":1608,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1608},"2025-08-08",-0.52,-6.7,171800,{"date":1848,"open":1370,"high":1346,"low":1233,"close":1472,"change":330,"percent_change":1529,"volume":1849,"transactions":9,"vwap":1472},"2025-08-07",143000,{"date":1851,"open":1180,"high":1346,"low":1193,"close":1517,"change":302,"percent_change":1585,"volume":1852,"transactions":9,"vwap":1517},"2025-08-06",245800,{"date":1854,"open":1241,"high":1241,"low":1211,"close":1763,"change":470,"percent_change":1463,"volume":1855,"transactions":9,"vwap":1763},"2025-08-05",79000,{"date":1857,"open":1216,"high":1403,"low":1613,"close":1181,"change":855,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1181},"2025-08-04",6.01,116300,{"date":1861,"open":1217,"high":1596,"low":1862,"close":1147,"change":204,"percent_change":778,"volume":1863,"transactions":9,"vwap":1147},"2025-08-01",6.79,154800,{"date":1865,"open":1120,"high":1152,"low":1147,"close":1210,"change":244,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1210},"2025-07-31",-1.55,132800,{"date":1869,"open":1153,"high":1372,"low":1142,"close":1603,"change":244,"percent_change":1380,"volume":1870,"transactions":9,"vwap":1603},"2025-07-30",71700,{"date":1872,"open":1165,"high":1172,"low":1173,"close":1182,"change":244,"percent_change":1873,"volume":1633,"transactions":9,"vwap":1182},"2025-07-29",-1.5,{"date":1875,"open":1228,"high":1234,"low":1135,"close":1174,"change":610,"percent_change":1438,"volume":1876,"transactions":9,"vwap":1174},"2025-07-28",118600,{"date":1878,"open":1165,"high":1708,"low":1164,"close":1228,"change":460,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1228},"2025-07-25",1.09,111700,{"date":1882,"open":1353,"high":1254,"low":1157,"close":1198,"change":478,"percent_change":1656,"volume":1883,"transactions":9,"vwap":1198},"2025-07-24",60500,{"date":1885,"open":1403,"high":1502,"low":1181,"close":1239,"change":131,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1239},"2025-07-23",1.21,93200,{"date":1889,"open":1241,"high":1246,"low":1165,"close":1248,"change":20,"percent_change":645,"volume":1890,"transactions":9,"vwap":1248},"2025-07-22",134100,{"date":1892,"open":1462,"high":1366,"low":1228,"close":1241,"change":567,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1241},"2025-07-21",-0.4,137400,{"date":1896,"open":1472,"high":1496,"low":1172,"close":1233,"change":691,"percent_change":930,"volume":1897,"transactions":9,"vwap":1233},"2025-07-18",118100,{"date":1899,"open":1366,"high":1523,"low":1249,"close":1488,"change":285,"percent_change":285,"volume":1809,"transactions":9,"vwap":1488},"2025-07-17",{"date":1901,"open":1496,"high":1402,"low":1366,"close":1488,"change":204,"percent_change":860,"volume":1902,"transactions":9,"vwap":1488},"2025-07-16",150500,{"date":1904,"open":1905,"high":1906,"low":1360,"close":1507,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1507},"2025-07-15",8.16,8.23,-0.48,-5.88,133700,{"date":1911,"open":1428,"high":1276,"low":1547,"close":1442,"change":860,"percent_change":388,"volume":1912,"transactions":9,"vwap":1442},"2025-07-14",100300,{"date":1914,"open":1915,"high":1308,"low":1334,"close":1428,"change":1907,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1428},"2025-07-11",8.78,-5.47,143600,{"date":1919,"open":1240,"high":1310,"low":94,"close":1915,"change":121,"percent_change":1517,"volume":1920,"transactions":9,"vwap":1915},"2025-07-10",419100,{"date":1922,"open":1328,"high":1328,"low":1547,"close":1347,"change":498,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1347},"2025-07-09",-0.49,145900,{"date":1926,"open":1428,"high":1428,"low":1547,"close":1927,"change":567,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-08",8.19,-0.36,131900,{"date":1931,"open":1433,"high":1932,"low":1346,"close":1341,"change":53,"percent_change":1189,"volume":1933,"transactions":9,"vwap":1341},"2025-07-07",8.32,201800,{"date":1935,"open":1333,"high":1410,"low":1461,"close":1397,"change":285,"percent_change":285,"volume":1936,"transactions":9,"vwap":1397},"2025-07-03",55700,{"date":1938,"open":380,"high":1939,"low":1253,"close":1397,"change":460,"percent_change":845,"volume":1940,"transactions":9,"vwap":1397},"2025-07-02",8.21,175600,{"date":1942,"open":1416,"high":1416,"low":1467,"close":1528,"change":470,"percent_change":1789,"volume":1943,"transactions":9,"vwap":1528},"2025-07-01",113700,{"date":1945,"open":1905,"high":1946,"low":1433,"close":1410,"change":387,"percent_change":1130,"volume":1947,"transactions":9,"vwap":1410},"2025-06-30",8.39,576400,{"date":1949,"open":1328,"high":1422,"low":1433,"close":1927,"change":498,"percent_change":1923,"volume":1950,"transactions":9,"vwap":1927},"2025-06-27",946400,{"date":1952,"open":1309,"high":1953,"low":1442,"close":1906,"change":244,"percent_change":895,"volume":1954,"transactions":9,"vwap":1906},"2025-06-26",8.63,174700,{"date":1956,"open":1957,"high":1275,"low":1442,"close":1421,"change":451,"percent_change":111,"volume":873,"transactions":9,"vwap":1421},"2025-06-25",8.37,{"date":1959,"open":1365,"high":1559,"low":1172,"close":1960,"change":1518,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-06-24",8.28,12.04,354800,{"date":1964,"open":1217,"high":1199,"low":1217,"close":1165,"change":275,"percent_change":1670,"volume":1965,"transactions":9,"vwap":1165},"2025-06-23",228600,{"date":1967,"open":1592,"high":1217,"low":1968,"close":1595,"change":604,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1595},"2025-06-20",6.64,3.43,168400,{"date":1972,"open":1626,"high":1626,"low":1973,"close":1094,"change":610,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1094},"2025-06-18",6.68,-1.47,75800,{"date":1977,"open":1106,"high":1613,"low":1583,"close":1108,"change":745,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1108},"2025-06-17",2.1,231300,{"date":1981,"open":1626,"high":1113,"low":1968,"close":1597,"change":508,"percent_change":1524,"volume":1982,"transactions":9,"vwap":1597},"2025-06-16",98700,{"date":1984,"open":1136,"high":1223,"low":1136,"close":1574,"change":610,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1574},"2025-06-13",-1.46,105500,{"date":1988,"open":1632,"high":1101,"low":1128,"close":1115,"change":214,"percent_change":1636,"volume":1989,"transactions":9,"vwap":1115},"2025-06-12",56000,{"date":1991,"open":1713,"high":1143,"low":1583,"close":1632,"change":610,"percent_change":1985,"volume":1992,"transactions":9,"vwap":1632},"2025-06-11",91900,{"date":1994,"open":1106,"high":1613,"low":1862,"close":1573,"change":460,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1573},"2025-06-10",1.18,77200,{"date":1998,"open":1101,"high":1126,"low":1592,"close":1598,"change":387,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1598},"2025-06-09",-1.02,119300,{"date":2002,"open":1584,"high":1603,"low":2003,"close":1223,"change":956,"percent_change":1342,"volume":2004,"transactions":9,"vwap":1223},"2025-06-06",6.84,88500,{"date":2006,"open":1101,"high":1101,"low":1094,"close":1590,"change":860,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1590},"2025-06-05",-1.89,119400,{"date":2010,"open":1217,"high":1147,"low":1106,"close":1631,"change":187,"percent_change":188,"volume":2011,"transactions":9,"vwap":1631},"2025-06-04",109100,{"date":2013,"open":1217,"high":1217,"low":1592,"close":1113,"change":285,"percent_change":285,"volume":2014,"transactions":9,"vwap":1113},"2025-06-03",142100,{"date":2016,"open":1106,"high":1126,"low":1583,"close":1113,"change":956,"percent_change":1342,"volume":2017,"transactions":9,"vwap":1113},"2025-06-02",177800,{"date":2019,"open":2003,"high":2003,"low":1664,"close":1592,"change":396,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1592},"2025-05-30",-1.17,179800,{"date":2023,"open":1101,"high":1217,"low":1100,"close":1223,"change":196,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1223},"2025-05-29",-0.72,217600,{"date":2027,"open":1596,"high":1366,"low":1713,"close":1101,"change":610,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1101},"2025-05-28",-1.43,535700,{"date":2031,"open":1108,"high":1210,"low":2032,"close":1210,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1210},"2025-05-27",6.47,0.28,4.17,1572000,{"date":2037,"open":185,"high":1626,"low":17,"close":1100,"change":361,"percent_change":1067,"volume":2038,"transactions":9,"vwap":1100},"2025-05-23",345100,{"date":2040,"open":1575,"high":1136,"low":2041,"close":1597,"change":421,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1597},"2025-05-22",6.32,3.41,174000,{"date":2045,"open":213,"high":1626,"low":1575,"close":1088,"change":478,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1088},"2025-05-21",-2.71,150600,{"date":2049,"open":1632,"high":1862,"low":203,"close":1093,"change":396,"percent_change":1802,"volume":2050,"transactions":9,"vwap":1093},"2025-05-20",88000,{"date":2052,"open":1626,"high":2003,"low":2053,"close":1094,"change":691,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1094},"2025-05-19",6.56,-2.75,169200,{"date":2057,"open":1094,"high":1584,"low":1597,"close":1101,"change":876,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1101},"2025-05-16",2.83,183700,{"date":2061,"open":1597,"high":1574,"low":2032,"close":1094,"change":581,"percent_change":834,"volume":2062,"transactions":9,"vwap":1094},"2025-05-15",168900,{"date":2064,"open":1126,"high":1122,"low":1093,"close":1597,"change":1812,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1597},"2025-05-14",-4.03,136800,{"date":2068,"open":1122,"high":1137,"low":1136,"close":1217,"change":567,"percent_change":664,"volume":2069,"transactions":9,"vwap":1217},"2025-05-13",128000,{"date":2071,"open":294,"high":1608,"low":1128,"close":1122,"change":187,"percent_change":745,"volume":2072,"transactions":9,"vwap":1122},"2025-05-12",317100,{"date":2074,"open":1613,"high":1210,"low":1862,"close":1143,"change":460,"percent_change":1468,"volume":2075,"transactions":9,"vwap":1143},"2025-05-09",135500,{"date":2077,"open":1137,"high":1137,"low":1108,"close":1713,"change":244,"percent_change":388,"volume":2078,"transactions":9,"vwap":1713},"2025-05-08",159200,{"date":2080,"open":1142,"high":1603,"low":2003,"close":1210,"change":361,"percent_change":111,"volume":2081,"transactions":9,"vwap":1210},"2025-05-07",190400,{"date":2083,"open":1210,"high":1187,"low":1574,"close":1217,"change":387,"percent_change":867,"volume":2084,"transactions":9,"vwap":1217},"2025-05-06",206600,{"date":2086,"open":1754,"high":1228,"low":1122,"close":1137,"change":645,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1137},"2025-05-05",-3.7,300900,{"date":2090,"open":1713,"high":1172,"low":1713,"close":1171,"change":2091,"percent_change":1574,"volume":2092,"transactions":9,"vwap":1171},"2025-05-02",0.46,468900,{"date":2094,"open":1713,"high":1210,"low":1585,"close":1115,"change":214,"percent_change":1636,"volume":2095,"transactions":9,"vwap":1115},"2025-05-01",326300,{"date":2097,"open":2098,"high":1115,"low":2099,"close":1632,"change":545,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1632},"2025-04-30",6.26,6.1,6.29,450600,{"date":2103,"open":2104,"high":2032,"low":2100,"close":2105,"change":610,"percent_change":1866,"volume":2106,"transactions":9,"vwap":2105},"2025-04-29",6.41,6.36,88100,{"date":2108,"open":2104,"high":195,"low":2041,"close":1664,"change":460,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1664},"2025-04-28",1.25,144000,{"date":2112,"open":2099,"high":222,"low":2099,"close":2113,"change":72,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-04-25",6.38,3.4,155700,{"date":2117,"open":2118,"high":222,"low":2119,"close":1569,"change":840,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1569},"2025-04-24",6.34,6.15,-2.68,79500,{"date":180,"open":2113,"high":1651,"low":2123,"close":2118,"change":498,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2118},6.21,-0.63,153000]