[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LXFR":3,"homepage-market-summary":34,"stock-historical-LXFR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LXFR","2026-10-06",{"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},"Luxfer Holdings PLC Ordinary Shares","NYSE",null,"INDUSTRIAL INORGANIC CHEMICALS","Luxfer Holdings PLC is engaged in materials engineering and the manufacture of materials, components, and gas containment products. The company has two reportable segments: Elektron and Gas Cylinders. The Elektron segment produces specialty materials based on magnesium and zirconium for applications in aerospace, defense, automotive, and industrial markets. The Gas Cylinders segment manufactures high-pressure gas containment products using aluminum alloys and carbon composite technologies for use in healthcare, emergency response, aerospace, and alternative fuel transportation markets.","1,400","Manchester, X0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0162,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},17.24,17.27,17.28,17.25,-0.01,-0.06,485034.700128,2256,17.2455,19.45,11.26,205981.56158519443,73,3521,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},9.79,180143,65752053.519469,71.2,"2025-04-24",[188,189,196,204,210,217,224,229,235,240,246,253,261,269,276,282,290,298,304,309,317,324,329,334,339,345,352,358,363,368,375,383,389,395,402,408,415,420,425,430,435,440,445,451,457,463,472,479,485,491,496,505,511,519,527,536,545,553,559,565,570,575,581,586,594,602,609,616,624,633,641,649,656,664,672,680,689,698,703,708,714,721,725,731,737,744,750,757,763,769,774,780,786,793,802,808,816,824,830,838,844,852,859,865,871,878,884,892,900,907,914,922,930,936,944,952,959,968,973,980,988,995,1000,1007,1013,1018,1025,1032,1038,1046,1053,1060,1067,1072,1081,1088,1095,1103,1111,1119,1128,1134,1138,1143,1150,1155,1162,1168,1174,1181,1186,1194,1197,1203,1209,1215,1222,1229,1236,1243,1249,1253,1257,1261,1267,1270,1273,1278,1283,1288,1293,1299,1303,1307,1313,1318,1321,1326,1333,1340,1348,1352,1357,1361,1367,1373,1380,1385,1393,1400,1404,1408,1415,1421,1428,1434,1439,1443,1447,1452,1457,1464,1467,1472,1477,1481,1488,1494,1498,1502,1506,1511,1516,1521,1524,1527,1533,1537,1542,1547,1553,1556,1561,1567,1569,1573,1578,1585,1589,1596,1600,1603,1607,1611,1616,1622,1628,1635,1640,1645,1648,1651,1654,1659,1665,1668,1672,1676,1681,1685,1691,1695,1699,1704,1708,1711,1715,1720,1724,1728,1733,1738,1743,1749,1754,1759,1762,1767,1771,1774,1777,1780,1785,1790,1794,1798,1802,1807,1812,1816,1821,1823,1826,1829,1833,1837,1841,1845,1849,1854,1859,1862,1866,1871,1876,1881,1887,1890,1895,1898,1901,1905,1909,1913,1917,1923,1926,1929,1934,1939,1942,1946,1949,1953,1956,1960,1963,1966,1968,1971,1974,1978,1982,1985,1989,1996,2002,2007,2014,2016,2019,2021,2025,2028,2031,2035,2039,2044,2049,2056,2060,2064,2068,2072,2078,2085,2089,2092,2095,2098,2102,2106,2110,2114,2117,2121,2125,2131,2138,2142,2148,2156,2163,2170,2175],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":21,"high":21,"low":20,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",-0.02,-0.12,321931.84974,2525,17.2527,{"date":197,"open":21,"high":21,"low":198,"close":21,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",17.245,0.03,0.17,208737.9847,2726,17.2603,{"date":205,"open":22,"high":22,"low":20,"close":20,"change":206,"percent_change":116,"volume":207,"transactions":208,"vwap":209},"2026-10-01",-0.03,348592.554593,3005,17.2566,{"date":211,"open":212,"high":212,"low":21,"close":21,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",17.3,0,318328.156641,3282,17.2786,{"date":218,"open":219,"high":219,"low":220,"close":21,"change":24,"percent_change":25,"volume":221,"transactions":222,"vwap":223},"2026-09-29",17.29,17.26,195965.714704,2443,17.2764,{"date":225,"open":23,"high":219,"low":20,"close":22,"change":199,"percent_change":200,"volume":226,"transactions":227,"vwap":228},"2026-09-28",186426.348385,2271,17.2759,{"date":230,"open":220,"high":22,"low":231,"close":23,"change":213,"percent_change":213,"volume":232,"transactions":233,"vwap":234},"2026-09-25",17.23,270418.56577,3363,17.249,{"date":236,"open":23,"high":21,"low":20,"close":23,"change":191,"percent_change":192,"volume":237,"transactions":238,"vwap":239},"2026-09-24",271455.443456,2608,17.2483,{"date":241,"open":242,"high":242,"low":23,"close":21,"change":191,"percent_change":192,"volume":243,"transactions":244,"vwap":245},"2026-09-23",17.37,710867.507325,3777,17.268,{"date":247,"open":220,"high":219,"low":20,"close":219,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",0.05,0.29,501325.985,3493,17.2728,{"date":254,"open":255,"high":21,"low":255,"close":20,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",17.21,0.02,0.12,176182.038665,3557,17.2462,{"date":262,"open":20,"high":263,"low":264,"close":265,"change":213,"percent_change":213,"volume":266,"transactions":267,"vwap":268},"2026-09-18",17.255,17.188,17.22,432340.74346,2989,17.2277,{"date":270,"open":21,"high":21,"low":265,"close":265,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",0.01,0.06,262874.298912,3921,17.2254,{"date":277,"open":23,"high":23,"low":278,"close":255,"change":256,"percent_change":257,"volume":279,"transactions":280,"vwap":281},"2026-09-16",17.19,885544.167814,3689,17.2193,{"date":283,"open":22,"high":212,"low":284,"close":278,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",17.185,-0.07,-0.41,315150.728078,4244,17.2349,{"date":291,"open":22,"high":292,"low":220,"close":220,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",17.3076,-0.04,-0.23,264543.993074,4343,17.285,{"date":299,"open":212,"high":300,"low":21,"close":212,"change":256,"percent_change":257,"volume":301,"transactions":302,"vwap":303},"2026-09-11",17.32,548765.528418,3209,17.3004,{"date":305,"open":21,"high":219,"low":265,"close":22,"change":199,"percent_change":200,"volume":306,"transactions":307,"vwap":308},"2026-09-10",774802.754331,3365,17.2792,{"date":310,"open":21,"high":300,"low":311,"close":23,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",17.2,-0.05,-0.29,902096.527639,5222,17.2775,{"date":318,"open":255,"high":319,"low":320,"close":212,"change":321,"percent_change":17,"volume":322,"transactions":323,"vwap":303},"2026-09-08",17.355,17.205,0.09,281295.328644,3169,{"date":325,"open":311,"high":265,"low":311,"close":255,"change":256,"percent_change":257,"volume":326,"transactions":327,"vwap":328},"2026-09-04",125852.447139,2344,17.2099,{"date":330,"open":255,"high":255,"low":278,"close":278,"change":213,"percent_change":213,"volume":331,"transactions":332,"vwap":333},"2026-09-03",214866.360928,3188,17.2014,{"date":335,"open":255,"high":265,"low":278,"close":278,"change":213,"percent_change":213,"volume":336,"transactions":337,"vwap":338},"2026-09-02",291714.580737,3071,17.2009,{"date":340,"open":341,"high":311,"low":341,"close":278,"change":271,"percent_change":272,"volume":342,"transactions":343,"vwap":344},"2026-09-01",17.17,403352.10186,3397,17.1908,{"date":346,"open":347,"high":278,"low":348,"close":347,"change":271,"percent_change":272,"volume":349,"transactions":350,"vwap":351},"2026-08-31",17.18,17.155,180542.200099,2331,17.1783,{"date":353,"open":354,"high":347,"low":354,"close":341,"change":256,"percent_change":257,"volume":355,"transactions":356,"vwap":357},"2026-08-28",17.15,591435.326677,2415,17.1641,{"date":359,"open":347,"high":347,"low":354,"close":354,"change":191,"percent_change":192,"volume":360,"transactions":361,"vwap":362},"2026-08-27",525090.291583,2852,17.1571,{"date":364,"open":354,"high":278,"low":354,"close":341,"change":256,"percent_change":257,"volume":365,"transactions":366,"vwap":367},"2026-08-26",203421.459385,4676,17.1667,{"date":369,"open":255,"high":255,"low":370,"close":354,"change":199,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-25",17.14,0.18,233928.292905,3106,17.1568,{"date":376,"open":311,"high":255,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-24",17.12,-0.08,-0.47,256507.379443,3307,17.1669,{"date":384,"open":341,"high":255,"low":377,"close":311,"change":385,"percent_change":131,"volume":386,"transactions":387,"vwap":388},"2026-08-21",0.08,865276.630049,4784,17.1813,{"date":390,"open":377,"high":391,"low":377,"close":377,"change":271,"percent_change":272,"volume":392,"transactions":393,"vwap":394},"2026-08-20",17.13,446750.129312,2564,17.1242,{"date":396,"open":397,"high":347,"low":398,"close":398,"change":271,"percent_change":272,"volume":399,"transactions":400,"vwap":401},"2026-08-19",17.16,17.11,146150.773308,2913,17.1267,{"date":403,"open":398,"high":354,"low":404,"close":404,"change":191,"percent_change":192,"volume":405,"transactions":406,"vwap":407},"2026-08-18",17.1,183836.2992,2587,17.1202,{"date":409,"open":410,"high":377,"low":410,"close":377,"change":156,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-17",17.08,0.23,157844.024082,2381,17.1082,{"date":416,"open":410,"high":404,"low":410,"close":410,"change":213,"percent_change":213,"volume":417,"transactions":418,"vwap":419},"2026-08-14",140067.874301,2517,17.0862,{"date":421,"open":404,"high":404,"low":410,"close":410,"change":213,"percent_change":213,"volume":422,"transactions":423,"vwap":424},"2026-08-13",112506.121518,2972,17.0849,{"date":426,"open":404,"high":404,"low":410,"close":410,"change":213,"percent_change":213,"volume":427,"transactions":428,"vwap":429},"2026-08-12",175508.495461,2711,17.0872,{"date":431,"open":398,"high":398,"low":410,"close":410,"change":213,"percent_change":213,"volume":432,"transactions":433,"vwap":434},"2026-08-11",207007.2141,2710,17.0899,{"date":436,"open":404,"high":377,"low":410,"close":410,"change":191,"percent_change":192,"volume":437,"transactions":438,"vwap":439},"2026-08-10",221410.789886,2963,17.0881,{"date":441,"open":404,"high":377,"low":410,"close":404,"change":271,"percent_change":272,"volume":442,"transactions":443,"vwap":444},"2026-08-07",119945.018857,3620,17.1009,{"date":446,"open":410,"high":391,"low":410,"close":447,"change":24,"percent_change":25,"volume":448,"transactions":449,"vwap":450},"2026-08-06",17.09,232524.944293,4689,17.1045,{"date":452,"open":453,"high":377,"low":453,"close":404,"change":156,"percent_change":411,"volume":454,"transactions":455,"vwap":456},"2026-08-05",17.06,254255.258569,3901,17.0955,{"date":458,"open":377,"high":370,"low":459,"close":453,"change":378,"percent_change":379,"volume":460,"transactions":461,"vwap":462},"2026-08-04",17.05,296842.045904,4007,17.0752,{"date":464,"open":465,"high":370,"low":466,"close":370,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-03",17.07,17.029,0.11,0.65,892783.172681,6397,17.0485,{"date":473,"open":410,"high":404,"low":474,"close":475,"change":271,"percent_change":272,"volume":476,"transactions":477,"vwap":478},"2026-07-31",17.02,17.03,308282.246416,4620,17.0348,{"date":480,"open":354,"high":354,"low":474,"close":474,"change":206,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",-0.18,629306.836575,4183,17.0478,{"date":486,"open":377,"high":212,"low":487,"close":459,"change":213,"percent_change":213,"volume":488,"transactions":489,"vwap":490},"2026-07-29",17,1833289.805713,13420,17.0479,{"date":492,"open":398,"high":311,"low":459,"close":459,"change":285,"percent_change":286,"volume":493,"transactions":494,"vwap":495},"2026-07-28",586206.630278,8164,17.089,{"date":497,"open":354,"high":498,"low":499,"close":377,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-27",17.4,16.96,0.07,0.41,2102737.995885,14751,17.0891,{"date":506,"open":377,"high":265,"low":507,"close":459,"change":191,"percent_change":192,"volume":508,"transactions":509,"vwap":510},"2026-07-24",16.89,114884.398088,2970,17.0196,{"date":512,"open":513,"high":377,"low":514,"close":465,"change":111,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-23",16.82,16.59,1.43,158307.45848,4405,16.9193,{"date":520,"open":521,"high":391,"low":522,"close":523,"change":206,"percent_change":481,"volume":524,"transactions":525,"vwap":526},"2026-07-22",16.8,16.7644,16.83,135290.619327,3736,16.9125,{"date":528,"open":529,"high":410,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-21",16.29,16.86,0.81,5.05,147535.75327,2582,16.7965,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-20",16.65,16.05,-0.46,-2.79,140311.623683,3299,16.2559,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-17",17.01,16.44,16.51,-0.64,-3.73,124900,{"date":554,"open":398,"high":555,"low":410,"close":354,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":354},"2026-07-16",17.62,-0.1,-0.58,134200,{"date":560,"open":255,"high":561,"low":447,"close":23,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":23},"2026-07-15",17.38,0.16,0.94,104900,{"date":566,"open":219,"high":567,"low":568,"close":447,"change":248,"percent_change":249,"volume":569,"transactions":9,"vwap":447},"2026-07-14",17.65,17.059999,82500,{"date":571,"open":474,"high":561,"low":572,"close":573,"change":191,"percent_change":192,"volume":574,"transactions":9,"vwap":573},"2026-07-13",16.99,17.040001,103600,{"date":576,"open":577,"high":341,"low":578,"close":568,"change":200,"percent_change":579,"volume":580,"transactions":9,"vwap":568},"2026-07-10",16.85,16.79,1.01,75900,{"date":582,"open":370,"high":397,"low":583,"close":507,"change":312,"percent_change":584,"volume":585,"transactions":9,"vwap":507},"2026-07-09",16.81,-0.3,83400,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":371,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-07-08",16.58,16.95,16.52,16.94,1.07,120600,{"date":595,"open":23,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-07",17.49,16.54,16.76,-0.59,-3.4,96400,{"date":603,"open":410,"high":604,"low":577,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-06",17.47,17.35,0.21,1.23,104000,{"date":610,"open":611,"high":612,"low":404,"close":370,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":370},"2026-07-02",18.02,18.19,-0.8,-4.46,106700,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":556,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-01",17.91,18.31,17.71,17.94,-0.55,178600,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-30",18.059999,18.44,18.01,18.040001,-0.16,-0.88,112300,{"date":634,"open":619,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-29",18.55,17.99,18.2,-0.37,-1.99,172000,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":116,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-06-26",18.61,18.7,18.15,18.57,-0.91,533400,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":100,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-25",18.35,18.74,17.93,2.8,159000,{"date":657,"open":658,"high":659,"low":645,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-24",18.62,18.77,18.23,-0.43,-2.3,186300,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":313,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-06-23",18.63,19,17.9,18.66,-1.53,136900,{"date":673,"open":674,"high":29,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-22",19.12,18.82,18.95,-0.13,-0.68,237600,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-18",18.59,19.25,18.5,19.08,0.76,4.15,272000,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-17",18.22,18.73,18.08,18.32,0.13,0.71,148600,{"date":699,"open":700,"high":701,"low":21,"close":612,"change":371,"percent_change":179,"volume":702,"transactions":9,"vwap":612},"2026-06-16",18.17,18.26,121400,{"date":704,"open":619,"high":652,"low":705,"close":628,"change":285,"percent_change":706,"volume":707,"transactions":9,"vwap":628},"2026-06-15",17.89,-0.39,140600,{"date":709,"open":710,"high":711,"low":653,"close":693,"change":411,"percent_change":712,"volume":713,"transactions":9,"vwap":693},"2026-06-12",17.96,18.38,1.29,110400,{"date":715,"open":716,"high":626,"low":717,"close":718,"change":85,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-11",17.75,17.5,17.85,1.94,138300,{"date":722,"open":596,"high":716,"low":278,"close":723,"change":24,"percent_change":25,"volume":724,"transactions":9,"vwap":723},"2026-06-10",17.51,130500,{"date":726,"open":727,"high":728,"low":370,"close":729,"change":272,"percent_change":85,"volume":730,"transactions":9,"vwap":729},"2026-06-09",17.69,18.41,17.52,168400,{"date":732,"open":341,"high":733,"low":499,"close":734,"change":17,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-08",18.27,17.46,3.07,106600,{"date":738,"open":739,"high":596,"low":740,"close":591,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":591},"2026-06-05",17.42,16.68,-0.6,-3.42,137500,{"date":745,"open":746,"high":747,"low":219,"close":746,"change":411,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-04",17.54,17.7,1.33,91400,{"date":751,"open":746,"high":752,"low":22,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-03",17.59,17.31,-0.25,-1.42,130400,{"date":758,"open":717,"high":629,"low":759,"close":760,"change":467,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-02",17.45,17.56,0.63,181000,{"date":764,"open":547,"high":759,"low":765,"close":759,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":759},"2026-06-01",16.9,0.42,2.47,175200,{"date":770,"open":341,"high":265,"low":771,"close":772,"change":378,"percent_change":379,"volume":773,"transactions":9,"vwap":772},"2026-05-29",16.88,17.030001,174200,{"date":775,"open":776,"high":347,"low":597,"close":398,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":398},"2026-05-28",16.71,0.4,2.39,143700,{"date":781,"open":782,"high":783,"low":782,"close":776,"change":321,"percent_change":784,"volume":785,"transactions":9,"vwap":776},"2026-05-27",16.34,16.97,0.54,123900,{"date":787,"open":549,"high":583,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-26",16.36,16.62,0.39,2.4,200900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-22",16.16,16.38,15.93,16.23,0.32,2.01,222800,{"date":803,"open":804,"high":805,"low":806,"close":804,"change":213,"percent_change":213,"volume":807,"transactions":9,"vwap":804},"2026-05-21",15.91,15.98,15.43,110300,{"date":809,"open":810,"high":811,"low":812,"close":804,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-05-20",15.22,15.99,15.16,0.75,4.95,192600,{"date":817,"open":818,"high":819,"low":820,"close":812,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":812},"2026-05-19",15.36,15.48,15,-0.32,-2.07,96800,{"date":825,"open":826,"high":827,"low":828,"close":819,"change":271,"percent_change":272,"volume":829,"transactions":9,"vwap":819},"2026-05-18",15.72,15.82,15.41,99800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":116,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-15",15.7,15.9,15.33,15.47,-1.09,235100,{"date":839,"open":806,"high":840,"low":841,"close":842,"change":93,"percent_change":515,"volume":843,"transactions":9,"vwap":842},"2026-05-14",15.74,15.28,15.64,127300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":778,"volume":851,"transactions":9,"vwap":849},"2026-05-13",14.95,15.59,14.9,15.42,0.36,163900,{"date":853,"open":834,"high":834,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-12",14.73,15.06,-0.45,-2.9,98600,{"date":860,"open":861,"high":826,"low":862,"close":863,"change":25,"percent_change":706,"volume":864,"transactions":9,"vwap":863},"2026-05-11",15.55,15.4,15.51,109100,{"date":866,"open":867,"high":847,"low":868,"close":869,"change":248,"percent_change":799,"volume":870,"transactions":9,"vwap":869},"2026-05-08",15.54,14.87,15.57,98500,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":584,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-07",16,15.45,15.52,-1.9,141900,{"date":879,"open":827,"high":880,"low":881,"close":827,"change":606,"percent_change":882,"volume":883,"transactions":9,"vwap":827},"2026-05-06",15.94,15.35,1.35,141400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":57,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-05",15.32,15.79,15.19,15.61,3.24,117800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":294,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-04",15.23,15.31,14.96,15.12,-1.5,127000,{"date":901,"open":902,"high":819,"low":903,"close":881,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":881},"2026-05-01",15.1,15.02,0.3,1.99,146100,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":531,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-30",14.1,15.25,15.05,5.69,190200,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-29",13.79,14.61,14.24,0.95,7.15,362800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":467,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-28",13.17,13.36,13.02,13.29,0.83,121000,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":156,"percent_change":904,"volume":935,"transactions":9,"vwap":934},"2026-04-27",13.15,13.63,13.18,117900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":111,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-24",12.82,13.21,12.74,13.14,1.86,78700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":385,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-23",12.87,13.03,12.64,12.9,0.62,101000,{"date":953,"open":954,"high":955,"low":956,"close":938,"change":200,"percent_change":957,"volume":958,"transactions":9,"vwap":938},"2026-04-22",12.75,12.92,12.6,1.34,106400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-21",12.94,13.11,12.56,12.65,-0.22,-1.71,120300,{"date":969,"open":970,"high":971,"low":963,"close":946,"change":25,"percent_change":540,"volume":972,"transactions":9,"vwap":946},"2026-04-20",12.88,13.08,114600,{"date":974,"open":975,"high":941,"low":976,"close":977,"change":606,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-17",12.8,12.71,12.93,1.65,139800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":899,"transactions":9,"vwap":985},"2026-04-16",12.97,13.12,12.68,12.72,-0.33,-2.53,{"date":989,"open":990,"high":991,"low":955,"close":992,"change":754,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-15",13.23,13.24,13.05,-1.88,117100,{"date":996,"open":925,"high":997,"low":998,"close":999,"change":25,"percent_change":856,"volume":601,"transactions":9,"vwap":999},"2026-04-14",13.56,13.28,13.3,{"date":1001,"open":1002,"high":925,"low":1003,"close":925,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":925},"2026-04-13",13.06,12.95,0.28,2.14,117200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":971,"change":25,"percent_change":540,"volume":1012,"transactions":9,"vwap":971},"2026-04-10",13.2,13.22,12.99,74900,{"date":1014,"open":985,"high":939,"low":985,"close":941,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":941},"2026-04-09",0.26,2.02,115500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":970,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":970},"2026-04-08",12.53,13.09,0.69,5.66,151800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":191,"percent_change":630,"volume":1031,"transactions":9,"vwap":1030},"2026-04-07",12.15,12.24,12,12.19,126500,{"date":1033,"open":1034,"high":1028,"low":1035,"close":1036,"change":500,"percent_change":42,"volume":1037,"transactions":9,"vwap":1036},"2026-04-06",12.07,11.94,12.21,107100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":378,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-02",11.92,12.34,11.79,12.14,-0.65,112600,{"date":1047,"open":1048,"high":1049,"low":1027,"close":1050,"change":156,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-01",12.26,12.41,12.22,0.33,114300,{"date":1054,"open":1034,"high":1028,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-31",11.86,12.18,0.25,2.1,145500,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":313,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-30",12.31,11.84,11.93,-2.37,162300,{"date":1068,"open":1036,"high":1069,"low":1027,"close":1050,"change":677,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1050},"2026-03-27",12.4,-1.05,138800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-26",12.5,12.89,12.25,12.35,-0.34,-2.68,160600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1051,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-25",12.58,12.69,12.28,2.67,178700,{"date":1089,"open":1029,"high":1090,"low":1091,"close":1092,"change":111,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-24",12.47,11.97,12.36,1.98,226100,{"date":1096,"open":1097,"high":1098,"low":1042,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-23",11.87,12.23,12.12,0.61,5.3,249500,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-20",11.83,11.31,11.51,-0.31,-2.62,2411700,{"date":1112,"open":1113,"high":1114,"low":30,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-19",11.44,11.98,11.82,0.2,1.72,341700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-18",11.76,11.8,11.5,11.62,-0.19,-1.61,394800,{"date":1129,"open":1130,"high":1131,"low":1042,"close":1132,"change":271,"percent_change":385,"volume":1133,"transactions":9,"vwap":1132},"2026-03-17",11.9,12.04,11.81,370500,{"date":1135,"open":1122,"high":1029,"low":1136,"close":1122,"change":1116,"percent_change":1117,"volume":1137,"transactions":9,"vwap":1122},"2026-03-16",11.67,281300,{"date":1139,"open":1042,"high":1042,"low":1140,"close":1141,"change":293,"percent_change":1078,"volume":1142,"transactions":9,"vwap":1141},"2026-03-13",11.38,11.6,295900,{"date":1144,"open":1145,"high":1105,"low":1146,"close":1147,"change":1078,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-12",11.78,11.52,11.64,-2.84,369200,{"date":1151,"open":1091,"high":1152,"low":1153,"close":1114,"change":293,"percent_change":986,"volume":1154,"transactions":9,"vwap":1114},"2026-03-11",12.05,11.69,389500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":293,"percent_change":986,"volume":1161,"transactions":9,"vwap":1160},"2026-03-10",11.89,12.29,11.73,12.02,403900,{"date":1163,"open":1145,"high":1056,"low":1164,"close":1165,"change":385,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-09",11.58,12.06,0.67,230400,{"date":1169,"open":1170,"high":1171,"low":1130,"close":1114,"change":540,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1114},"2026-03-06",12.37,12.38,-3.7,161500,{"date":1175,"open":1176,"high":1084,"low":1177,"close":1178,"change":754,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-05",12.61,12.43,12.44,-1.97,162100,{"date":1182,"open":1183,"high":947,"low":1184,"close":1084,"change":199,"percent_change":111,"volume":1185,"transactions":9,"vwap":1084},"2026-03-04",12.81,12.63,165600,{"date":1187,"open":956,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-03",12.85,12.42,12.66,-0.27,-2.09,148300,{"date":1195,"open":963,"high":941,"low":1092,"close":977,"change":272,"percent_change":131,"volume":1196,"transactions":9,"vwap":977},"2026-03-02",197100,{"date":1198,"open":1009,"high":991,"low":1199,"close":946,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":946},"2026-02-27",12.79,-0.48,-3.6,211600,{"date":1204,"open":926,"high":1205,"low":1183,"close":1206,"change":790,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-26",13.51,13.35,3.01,217400,{"date":1210,"open":896,"high":820,"low":1084,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-25",12.96,-2.6,-16.71,315900,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":790,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-24",15.21,15.58,15.56,2.57,95200,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1200,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-23",15.65,15.07,15.17,-3.07,97500,{"date":1230,"open":1231,"high":1232,"low":818,"close":1224,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1224},"2026-02-20",15.49,15.75,0.15,0.97,119600,{"date":1237,"open":828,"high":1238,"low":1239,"close":1240,"change":199,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-19",15.62,15.37,15.5,0.19,95100,{"date":1244,"open":847,"high":1245,"low":894,"close":835,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":835},"2026-02-18",15.87,-0.15,-0.96,111000,{"date":1250,"open":1251,"high":1232,"low":806,"close":1238,"change":213,"percent_change":213,"volume":1252,"transactions":9,"vwap":1238},"2026-02-17",15.66,148100,{"date":1254,"open":1218,"high":1255,"low":849,"close":1238,"change":156,"percent_change":1015,"volume":1256,"transactions":9,"vwap":1238},"2026-02-13",15.89,149900,{"date":1258,"open":887,"high":1259,"low":881,"close":1218,"change":271,"percent_change":272,"volume":1260,"transactions":9,"vwap":1218},"2026-02-12",15.97,118700,{"date":1262,"open":1263,"high":1264,"low":1240,"close":869,"change":293,"percent_change":1265,"volume":1266,"transactions":9,"vwap":869},"2026-02-11",15.71,15.88,-0.26,105700,{"date":1268,"open":889,"high":826,"low":875,"close":889,"change":248,"percent_change":799,"volume":1269,"transactions":9,"vwap":889},"2026-02-10",102000,{"date":1271,"open":861,"high":826,"low":881,"close":1219,"change":272,"percent_change":790,"volume":1272,"transactions":9,"vwap":1219},"2026-02-09",81200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1240,"change":850,"percent_change":1277,"volume":608,"transactions":9,"vwap":1240},"2026-02-06",15.24,15.68,2.38,{"date":1279,"open":849,"high":889,"low":855,"close":1280,"change":706,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-05",15.14,-2.51,100400,{"date":1284,"open":1276,"high":887,"low":1285,"close":1286,"change":213,"percent_change":213,"volume":1287,"transactions":9,"vwap":1286},"2026-02-04",15.2,15.53,140700,{"date":1289,"open":1238,"high":1290,"low":894,"close":1286,"change":1291,"percent_change":557,"volume":1292,"transactions":9,"vwap":1286},"2026-02-03",15.77,-0.09,130700,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1238,"change":50,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1238},"2026-02-02",15.13,15.69,3.17,139600,{"date":1300,"open":911,"high":910,"low":848,"close":1280,"change":556,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1280},"2026-01-30",-0.66,116100,{"date":1304,"open":868,"high":1239,"low":1305,"close":1275,"change":57,"percent_change":1306,"volume":663,"transactions":9,"vwap":1275},"2026-01-29",14.75,3.32,{"date":1308,"open":812,"high":1309,"low":1310,"close":1305,"change":706,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1305},"2026-01-28",15.27,14.74,-2.58,149000,{"date":1314,"open":1315,"high":1316,"low":820,"close":1280,"change":213,"percent_change":213,"volume":1317,"transactions":9,"vwap":1280},"2026-01-27",15.18,15.34,106900,{"date":1319,"open":888,"high":874,"low":896,"close":1280,"change":285,"percent_change":540,"volume":1320,"transactions":9,"vwap":1280},"2026-01-26",167700,{"date":1322,"open":842,"high":887,"low":911,"close":1217,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1217},"2026-01-23",-0.56,-3.55,184600,{"date":1327,"open":1328,"high":1329,"low":886,"close":1290,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1290},"2026-01-22",15.44,16.030001,0.5,3.27,223800,{"date":1334,"open":1335,"high":862,"low":1336,"close":1309,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1309},"2026-01-21",15.03,14.97,0.44,2.97,210800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1065,"volume":1347,"transactions":9,"vwap":1345},"2026-01-20",14.93,15.08,14.7,14.83,-0.36,149300,{"date":1349,"open":841,"high":1240,"low":848,"close":888,"change":378,"percent_change":1350,"volume":1351,"transactions":9,"vwap":888},"2026-01-16",-0.52,136700,{"date":1353,"open":855,"high":1354,"low":1342,"close":1309,"change":1355,"percent_change":1356,"volume":929,"transactions":9,"vwap":1309},"2026-01-15",15.38,0.27,1.8,{"date":1358,"open":854,"high":855,"low":1359,"close":820,"change":1004,"percent_change":1360,"volume":1080,"transactions":9,"vwap":820},"2026-01-14",14.57,1.9,{"date":1362,"open":1363,"high":1305,"low":1364,"close":1365,"change":200,"percent_change":1366,"volume":1282,"transactions":9,"vwap":1365},"2026-01-13",14.55,14.39,14.72,1.17,{"date":1368,"open":1369,"high":1363,"low":1370,"close":1363,"change":111,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1363},"2026-01-12",14.21,14.08,1.68,124300,{"date":1374,"open":1370,"high":1375,"low":1376,"close":1377,"change":606,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-09",14.33,13.92,14.31,1.49,97900,{"date":1381,"open":1382,"high":1383,"low":1382,"close":909,"change":85,"percent_change":767,"volume":1384,"transactions":9,"vwap":909},"2026-01-08",13.67,14.11,73100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":898,"volume":1392,"transactions":9,"vwap":1390},"2026-01-07",13.91,13.95,13.6,13.76,-0.21,61900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":86,"percent_change":579,"volume":1399,"transactions":9,"vwap":1398},"2026-01-06",13.75,13.98,13.61,13.97,96600,{"date":1401,"open":1389,"high":1370,"low":1389,"close":1402,"change":411,"percent_change":1403,"volume":1272,"transactions":9,"vwap":1402},"2026-01-05",13.83,1.69,{"date":1405,"open":1406,"high":1390,"low":1407,"close":1389,"change":500,"percent_change":17,"volume":1384,"transactions":9,"vwap":1389},"2026-01-02",13.72,13.53,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1407,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1407},"2025-12-31",13.8,13.49,-0.24,-1.74,56900,{"date":1416,"open":1417,"high":1417,"low":1395,"close":1418,"change":481,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-30",14,13.77,-1.29,54600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1388,"change":192,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1388},"2025-12-29",14.04,14.12,13.88,-0.85,76100,{"date":1429,"open":1430,"high":909,"low":1431,"close":1432,"change":500,"percent_change":1330,"volume":1433,"transactions":9,"vwap":1432},"2025-12-26",14.03,13.9,14.07,51200,{"date":1435,"open":1436,"high":1424,"low":1437,"close":1417,"change":312,"percent_change":1346,"volume":1438,"transactions":9,"vwap":1417},"2025-12-24",14.05,13.81,30800,{"date":1440,"open":1441,"high":1383,"low":916,"close":1436,"change":199,"percent_change":606,"volume":1442,"transactions":9,"vwap":1436},"2025-12-23",14.01,69600,{"date":1444,"open":1402,"high":1424,"low":1382,"close":1445,"change":411,"percent_change":1446,"volume":858,"transactions":9,"vwap":1445},"2025-12-22",14.02,1.67,{"date":1448,"open":1449,"high":1402,"low":1397,"close":916,"change":1241,"percent_change":1450,"volume":1451,"transactions":9,"vwap":916},"2025-12-19",13.64,1.4,277600,{"date":1453,"open":1390,"high":1454,"low":1389,"close":1389,"change":25,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1389},"2025-12-18",13.82,-0.44,299200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":271,"percent_change":500,"volume":1463,"transactions":9,"vwap":1462},"2025-12-17",13.65,13.84,13.52,13.66,86200,{"date":1465,"open":1459,"high":1390,"low":1461,"close":1459,"change":378,"percent_change":557,"volume":1466,"transactions":9,"vwap":1459},"2025-12-16",147500,{"date":1468,"open":916,"high":1469,"low":1397,"close":1470,"change":156,"percent_change":249,"volume":1471,"transactions":9,"vwap":1470},"2025-12-15",13.89,13.73,118500,{"date":1473,"open":1410,"high":1431,"low":1449,"close":1474,"change":556,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-12",13.69,-0.73,106200,{"date":1478,"open":997,"high":1469,"low":1411,"close":916,"change":249,"percent_change":1479,"volume":1480,"transactions":9,"vwap":916},"2025-12-11",2.15,120400,{"date":1482,"open":1483,"high":1484,"low":934,"close":1485,"change":1355,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-10",13.19,13.62,13.5,2.04,150500,{"date":1489,"open":1490,"high":1491,"low":1490,"close":990,"change":371,"percent_change":1492,"volume":1493,"transactions":9,"vwap":990},"2025-12-09",13.04,13.34,1.38,103500,{"date":1495,"open":961,"high":983,"low":1183,"close":992,"change":1233,"percent_change":1496,"volume":1497,"transactions":9,"vwap":992},"2025-12-08",1.16,126900,{"date":1499,"open":1211,"high":1011,"low":1500,"close":949,"change":25,"percent_change":540,"volume":1501,"transactions":9,"vwap":949},"2025-12-05",12.78,73900,{"date":1503,"open":946,"high":1021,"low":954,"close":1211,"change":467,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1211},"2025-12-04",0.86,102900,{"date":1507,"open":938,"high":970,"low":1508,"close":1188,"change":1509,"percent_change":1510,"volume":807,"transactions":9,"vwap":1188},"2025-12-03",12.57,0.1,0.78,{"date":1512,"open":976,"high":1513,"low":1514,"close":954,"change":321,"percent_change":696,"volume":1515,"transactions":9,"vwap":954},"2025-12-02",12.83,12.39,111600,{"date":1517,"open":1092,"high":1518,"low":1077,"close":1190,"change":562,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1190},"2025-12-01",12.73,1.28,111700,{"date":1522,"open":1508,"high":1508,"low":1170,"close":1074,"change":293,"percent_change":821,"volume":1523,"transactions":9,"vwap":1074},"2025-11-28",90700,{"date":1525,"open":1171,"high":1083,"low":1077,"close":1526,"change":257,"percent_change":1234,"volume":943,"transactions":9,"vwap":1526},"2025-11-26",12.54,{"date":1528,"open":1034,"high":1529,"low":1131,"close":1189,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1189},"2025-11-25",12.48,0.35,2.9,63800,{"date":1534,"open":1029,"high":1535,"low":1097,"close":1034,"change":321,"percent_change":813,"volume":1536,"transactions":9,"vwap":1034},"2025-11-24",12.17,82000,{"date":1538,"open":1153,"high":1056,"low":1539,"close":1114,"change":799,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1114},"2025-11-21",11.68,2.74,113000,{"date":1543,"open":1544,"high":1035,"low":1146,"close":1545,"change":271,"percent_change":321,"volume":1546,"transactions":9,"vwap":1545},"2025-11-20",11.88,11.66,130200,{"date":1548,"open":1549,"high":1114,"low":1124,"close":1550,"change":677,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-19",11.74,11.65,-1.1,75500,{"date":1554,"open":1153,"high":1064,"low":1153,"close":1145,"change":199,"percent_change":1015,"volume":1555,"transactions":9,"vwap":1145},"2025-11-18",111300,{"date":1557,"open":1558,"high":1099,"low":1559,"close":1559,"change":821,"percent_change":1560,"volume":1476,"transactions":9,"vwap":1559},"2025-11-17",12.08,11.75,-2.65,{"date":1562,"open":1563,"high":1564,"low":1131,"close":1034,"change":1565,"percent_change":1566,"volume":1248,"transactions":9,"vwap":1034},"2025-11-14",12.09,12.32,-0.14,-1.15,{"date":1568,"open":1027,"high":1048,"low":1131,"close":1036,"change":213,"percent_change":213,"volume":1006,"transactions":9,"vwap":1036},"2025-11-13",{"date":1570,"open":1048,"high":1571,"low":1056,"close":1036,"change":312,"percent_change":286,"volume":1572,"transactions":9,"vwap":1036},"2025-11-12",12.45,96700,{"date":1574,"open":1529,"high":1575,"low":1050,"close":1048,"change":965,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1048},"2025-11-11",12.52,-1.76,61700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1529,"change":86,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1529},"2025-11-10",12.49,12.51,12.27,1.13,139300,{"date":1586,"open":1043,"high":1069,"low":1558,"close":1041,"change":321,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1041},"2025-11-07",0.73,75100,{"date":1590,"open":1591,"high":954,"low":1592,"close":1076,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1076},"2025-11-06",12.59,12.2,-0.4,-3.16,68000,{"date":1597,"open":1178,"high":976,"low":1158,"close":964,"change":249,"percent_change":1598,"volume":1599,"transactions":9,"vwap":964},"2025-11-05",2.35,123500,{"date":1601,"open":1098,"high":1170,"low":1099,"close":1092,"change":285,"percent_change":1323,"volume":1602,"transactions":9,"vwap":1092},"2025-11-04",112900,{"date":1604,"open":1043,"high":948,"low":1043,"close":1177,"change":411,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1177},"2025-11-03",1.89,131000,{"date":1608,"open":1099,"high":1062,"low":1609,"close":1592,"change":271,"percent_change":385,"volume":1610,"transactions":9,"vwap":1592},"2025-10-31",11.99,141700,{"date":1612,"open":984,"high":1613,"low":1099,"close":1030,"change":176,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1030},"2025-10-30",12.77,-5.5,117000,{"date":1617,"open":970,"high":1618,"low":964,"close":949,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":949},"2025-10-29",13.55,-0.35,-2.64,146300,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1246,"percent_change":1627,"volume":1572,"transactions":9,"vwap":1626},"2025-10-28",13.39,13.16,13.25,-1.12,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":481,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-27",13.68,13.37,13.4,-1.33,71700,{"date":1636,"open":1470,"high":1470,"low":1637,"close":1638,"change":213,"percent_change":213,"volume":1639,"transactions":9,"vwap":1638},"2025-10-24",13.48,13.58,73800,{"date":1641,"open":1626,"high":1642,"low":1211,"close":1638,"change":790,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1638},"2025-10-23",13.59,2.96,88100,{"date":1646,"open":924,"high":1491,"low":992,"close":1483,"change":191,"percent_change":1246,"volume":1647,"transactions":9,"vwap":1483},"2025-10-22",113100,{"date":1649,"open":1021,"high":1491,"low":1011,"close":939,"change":156,"percent_change":904,"volume":1650,"transactions":9,"vwap":939},"2025-10-21",89100,{"date":1652,"open":970,"high":927,"low":970,"close":924,"change":1653,"percent_change":1338,"volume":574,"transactions":9,"vwap":924},"2025-10-20",0.38,{"date":1655,"open":932,"high":1656,"low":1613,"close":1199,"change":622,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1199},"2025-10-17",13.26,-4.12,94200,{"date":1660,"open":1484,"high":1661,"low":1662,"close":1491,"change":313,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1491},"2025-10-16",13.74,13.32,-2.13,103700,{"date":1666,"open":1637,"high":1462,"low":925,"close":933,"change":1653,"percent_change":1667,"volume":1317,"transactions":9,"vwap":933},"2025-10-15",2.87,{"date":1669,"open":1670,"high":925,"low":970,"close":1626,"change":248,"percent_change":1653,"volume":1671,"transactions":9,"vwap":1626},"2025-10-14",13.01,81900,{"date":1673,"open":975,"high":999,"low":1199,"close":1009,"change":761,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1009},"2025-10-13",5.01,126300,{"date":1677,"open":1483,"high":1656,"low":1526,"close":1508,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1508},"2025-10-10",-0.57,-4.34,91200,{"date":1682,"open":1206,"high":925,"low":1002,"close":941,"change":1191,"percent_change":1683,"volume":1684,"transactions":9,"vwap":941},"2025-10-09",-2.01,76200,{"date":1686,"open":1687,"high":1688,"low":1656,"close":1689,"change":257,"percent_change":126,"volume":1690,"transactions":9,"vwap":1689},"2025-10-08",13.27,13.45,13.41,55800,{"date":1692,"open":1389,"high":1387,"low":939,"close":927,"change":1619,"percent_change":1693,"volume":1694,"transactions":9,"vwap":927},"2025-10-07",-2.57,85900,{"date":1696,"open":1410,"high":1370,"low":933,"close":1449,"change":630,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1449},"2025-10-06",-1.16,92500,{"date":1700,"open":1701,"high":1441,"low":1390,"close":1410,"change":321,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1410},"2025-10-03",13.85,0.66,78800,{"date":1705,"open":1395,"high":1460,"low":1638,"close":1706,"change":24,"percent_change":285,"volume":1707,"transactions":9,"vwap":1706},"2025-10-02",13.71,104100,{"date":1709,"open":1661,"high":1441,"low":933,"close":1406,"change":481,"percent_change":1419,"volume":1710,"transactions":9,"vwap":1406},"2025-10-01",112500,{"date":1712,"open":1713,"high":1432,"low":1410,"close":1431,"change":25,"percent_change":661,"volume":1714,"transactions":9,"vwap":1431},"2025-09-30",13.93,69000,{"date":1716,"open":1383,"high":1717,"low":1460,"close":1718,"change":293,"percent_change":313,"volume":1719,"transactions":9,"vwap":1718},"2025-09-29",14.26,13.96,106800,{"date":1721,"open":1454,"high":1430,"low":1437,"close":1417,"change":606,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1417},"2025-09-26",1.52,58600,{"date":1725,"open":1460,"high":1726,"low":1395,"close":916,"change":192,"percent_change":1727,"volume":615,"transactions":9,"vwap":916},"2025-09-25",13.99,-0.86,{"date":1729,"open":1730,"high":1717,"low":1402,"close":1387,"change":1391,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1387},"2025-09-24",14.14,-1.49,81800,{"date":1734,"open":1735,"high":917,"low":1432,"close":1424,"change":116,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1424},"2025-09-23",14.32,-1.19,159900,{"date":1739,"open":1436,"high":1740,"low":1441,"close":1741,"change":606,"percent_change":1378,"volume":1742,"transactions":9,"vwap":1741},"2025-09-22",14.43,14.29,183900,{"date":1744,"open":1745,"high":1745,"low":1430,"close":1370,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1370},"2025-09-19",14.82,-0.69,-4.67,286400,{"date":1750,"open":1370,"high":1345,"low":1726,"close":1751,"change":813,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-18",14.77,5.35,298400,{"date":1755,"open":1713,"high":1756,"low":1757,"close":1445,"change":411,"percent_change":1446,"volume":1758,"transactions":9,"vwap":1445},"2025-09-17",14.49,13.78,184300,{"date":1760,"open":1406,"high":1701,"low":1485,"close":916,"change":321,"percent_change":1702,"volume":1761,"transactions":9,"vwap":916},"2025-09-16",93700,{"date":1763,"open":1764,"high":1470,"low":999,"close":1765,"change":1653,"percent_change":1766,"volume":1719,"transactions":9,"vwap":1765},"2025-09-15",13.42,13.7,2.85,{"date":1768,"open":1706,"high":1706,"low":999,"close":1662,"change":379,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1662},"2025-09-12",-3.41,93900,{"date":1772,"open":1631,"high":1410,"low":1631,"close":916,"change":766,"percent_change":1773,"volume":870,"transactions":9,"vwap":916},"2025-09-11",3.14,{"date":1775,"open":991,"high":1776,"low":1009,"close":1631,"change":467,"percent_change":928,"volume":1671,"transactions":9,"vwap":1631},"2025-09-10",13.44,{"date":1778,"open":1397,"high":1397,"low":1010,"close":1656,"change":1619,"percent_change":1693,"volume":1779,"transactions":9,"vwap":1656},"2025-09-09",57200,{"date":1781,"open":1701,"high":1782,"low":1783,"close":1397,"change":1291,"percent_change":1301,"volume":1784,"transactions":9,"vwap":1397},"2025-09-08",13.87,13.54,80900,{"date":1786,"open":1638,"high":1661,"low":1787,"close":1765,"change":1116,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1765},"2025-09-05",13.47,1.48,91600,{"date":1791,"open":1624,"high":1461,"low":998,"close":1485,"change":1015,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1485},"2025-09-04",1.96,64300,{"date":1795,"open":1483,"high":927,"low":1796,"close":991,"change":199,"percent_change":411,"volume":1797,"transactions":9,"vwap":991},"2025-09-03",13.13,109400,{"date":1799,"open":1662,"high":1206,"low":1796,"close":939,"change":1391,"percent_change":1800,"volume":1801,"transactions":9,"vwap":939},"2025-09-02",-1.56,119000,{"date":1803,"open":916,"high":916,"low":1687,"close":1764,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1764},"2025-08-29",-0.28,-2.04,159200,{"date":1808,"open":1783,"high":1809,"low":1631,"close":1765,"change":1241,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1765},"2025-08-28",13.86,1.41,129300,{"date":1813,"open":1814,"high":1757,"low":1491,"close":1205,"change":199,"percent_change":93,"volume":1815,"transactions":9,"vwap":1205},"2025-08-27",13.43,162500,{"date":1817,"open":999,"high":1460,"low":1818,"close":1637,"change":799,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1637},"2025-08-26",13.07,2.43,193300,{"date":1822,"open":1818,"high":1656,"low":977,"close":1625,"change":271,"percent_change":385,"volume":1351,"transactions":9,"vwap":1625},"2025-08-25",{"date":1824,"open":964,"high":991,"low":1564,"close":932,"change":950,"percent_change":814,"volume":1825,"transactions":9,"vwap":932},"2025-08-22",146400,{"date":1827,"open":1177,"high":1083,"low":1170,"close":1020,"change":500,"percent_change":1828,"volume":1595,"transactions":9,"vwap":1020},"2025-08-21",0.56,{"date":1830,"open":1508,"high":1083,"low":1092,"close":1831,"change":285,"percent_change":1323,"volume":1832,"transactions":9,"vwap":1831},"2025-08-20",12.46,118900,{"date":1834,"open":1526,"high":984,"low":1189,"close":1020,"change":321,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1020},"2025-08-19",0.72,80800,{"date":1838,"open":1178,"high":1839,"low":1514,"close":1178,"change":156,"percent_change":799,"volume":1840,"transactions":9,"vwap":1178},"2025-08-18",12.67,90600,{"date":1842,"open":956,"high":940,"low":1092,"close":1069,"change":1125,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1069},"2025-08-15",-1.51,311600,{"date":1846,"open":1190,"high":975,"low":1571,"close":1591,"change":1078,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1591},"2025-08-14",-2.63,83300,{"date":1850,"open":1090,"high":1011,"low":1178,"close":977,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":977},"2025-08-13",0.59,4.78,105000,{"date":1855,"open":1856,"high":1170,"low":1145,"close":1041,"change":1530,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1041},"2025-08-12",12.11,2.92,146500,{"date":1860,"open":1098,"high":1062,"low":1544,"close":1609,"change":1391,"percent_change":1861,"volume":929,"transactions":9,"vwap":1609},"2025-08-11",-1.72,{"date":1863,"open":1043,"high":1864,"low":1609,"close":1592,"change":1116,"percent_change":1446,"volume":1865,"transactions":9,"vwap":1592},"2025-08-08",12.3,100100,{"date":1867,"open":1868,"high":1869,"low":1042,"close":1029,"change":272,"percent_change":1330,"volume":1870,"transactions":9,"vwap":1029},"2025-08-07",12.03,12.13,153600,{"date":1872,"open":1122,"high":1873,"low":1141,"close":1035,"change":467,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1035},"2025-08-06",11.96,0.93,97800,{"date":1877,"open":1140,"high":1063,"low":1878,"close":1105,"change":64,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1105},"2025-08-05",11.34,3.95,135100,{"date":1882,"open":1124,"high":1883,"low":1884,"close":1140,"change":540,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1140},"2025-08-04",11.7,11.19,-3.89,171400,{"date":1888,"open":1097,"high":1131,"low":1883,"close":1063,"change":481,"percent_change":898,"volume":1889,"transactions":9,"vwap":1063},"2025-08-01",188800,{"date":1891,"open":1027,"high":1056,"low":1892,"close":1160,"change":1265,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1160},"2025-07-31",11.56,-2.12,161800,{"date":1896,"open":1075,"high":1485,"low":1099,"close":1085,"change":213,"percent_change":213,"volume":1897,"transactions":9,"vwap":1085},"2025-07-30",220500,{"date":1899,"open":1036,"high":1092,"low":1152,"close":1085,"change":467,"percent_change":126,"volume":1900,"transactions":9,"vwap":1085},"2025-07-29",179700,{"date":1902,"open":1131,"high":1582,"low":1055,"close":1535,"change":467,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1535},"2025-07-28",0.91,89500,{"date":1906,"open":1029,"high":1165,"low":1907,"close":1165,"change":257,"percent_change":579,"volume":1908,"transactions":9,"vwap":1165},"2025-07-25",11.85,52300,{"date":1910,"open":1165,"high":1165,"low":1130,"close":1035,"change":294,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1035},"2025-07-24",-1.89,69200,{"date":1914,"open":1034,"high":1056,"low":1160,"close":1535,"change":93,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1535},"2025-07-23",1.84,44300,{"date":1918,"open":1159,"high":1099,"low":1919,"close":1920,"change":93,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-22",11.72,11.95,1.88,93200,{"date":1924,"open":1165,"high":1165,"low":1919,"close":1159,"change":1412,"percent_change":1683,"volume":1925,"transactions":9,"vwap":1159},"2025-07-21",87400,{"date":1927,"open":1085,"high":1085,"low":1105,"close":1091,"change":986,"percent_change":1079,"volume":1928,"transactions":9,"vwap":1091},"2025-07-18",128800,{"date":1930,"open":1868,"high":1171,"low":1931,"close":1864,"change":249,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1864},"2025-07-17",11.91,2.41,119800,{"date":1935,"open":1069,"high":1069,"low":1064,"close":1936,"change":986,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-16",12.01,-2.67,133300,{"date":1940,"open":1049,"high":1575,"low":1076,"close":1041,"change":213,"percent_change":213,"volume":1941,"transactions":9,"vwap":1041},"2025-07-15",177600,{"date":1943,"open":1036,"high":1077,"low":1165,"close":1041,"change":500,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1041},"2025-07-14",0.57,142600,{"date":1947,"open":1098,"high":1158,"low":1165,"close":1582,"change":24,"percent_change":378,"volume":1948,"transactions":9,"vwap":1582},"2025-07-11",121700,{"date":1950,"open":963,"high":984,"low":1028,"close":1085,"change":1412,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1085},"2025-07-10",-1.92,133100,{"date":1954,"open":963,"high":1508,"low":1864,"close":1575,"change":248,"percent_change":777,"volume":1955,"transactions":9,"vwap":1575},"2025-07-09",121300,{"date":1957,"open":1580,"high":1958,"low":1049,"close":1090,"change":156,"percent_change":799,"volume":1959,"transactions":9,"vwap":1090},"2025-07-08",12.7,145000,{"date":1961,"open":1508,"high":1188,"low":1049,"close":1177,"change":754,"percent_change":1179,"volume":1962,"transactions":9,"vwap":1177},"2025-07-07",158500,{"date":1964,"open":1190,"high":1518,"low":1074,"close":984,"change":1233,"percent_change":121,"volume":1965,"transactions":9,"vwap":984},"2025-07-03",59900,{"date":1967,"open":1077,"high":963,"low":1582,"close":1020,"change":111,"percent_change":99,"volume":1266,"transactions":9,"vwap":1020},"2025-07-02",{"date":1969,"open":1043,"high":1529,"low":1157,"close":1158,"change":467,"percent_change":126,"volume":1970,"transactions":9,"vwap":1158},"2025-07-01",124600,{"date":1972,"open":1036,"high":1085,"low":1099,"close":1056,"change":271,"percent_change":385,"volume":1973,"transactions":9,"vwap":1056},"2025-06-30",132500,{"date":1975,"open":1976,"high":1514,"low":1563,"close":1535,"change":257,"percent_change":179,"volume":1977,"transactions":9,"vwap":1535},"2025-06-27",12.1,258200,{"date":1979,"open":1105,"high":1152,"low":1042,"close":1152,"change":1051,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1152},"2025-06-26",2.82,94100,{"date":1983,"open":1122,"high":1907,"low":1136,"close":1919,"change":556,"percent_change":1426,"volume":1984,"transactions":9,"vwap":1919},"2025-06-25",68700,{"date":1986,"open":1136,"high":1907,"low":1123,"close":1115,"change":1355,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1115},"2025-06-24",2.34,87100,{"date":1990,"open":1991,"high":1892,"low":1992,"close":1993,"change":111,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-06-23",11.27,11.16,11.55,2.12,137300,{"date":1997,"open":1998,"high":1883,"low":1999,"close":1106,"change":754,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1106},"2025-06-20",11.63,11.3,-2.16,247600,{"date":2003,"open":2004,"high":1919,"low":2005,"close":1892,"change":271,"percent_change":321,"volume":2006,"transactions":9,"vwap":1892},"2025-06-18",11.49,11.46,105500,{"date":2008,"open":2009,"high":2010,"low":1146,"close":1993,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1993},"2025-06-17",11.59,11.71,-0.11,-0.94,98100,{"date":2015,"open":1919,"high":1122,"low":2009,"close":1545,"change":467,"percent_change":919,"volume":858,"transactions":9,"vwap":1545},"2025-06-16",{"date":2017,"open":1539,"high":1873,"low":2005,"close":1993,"change":584,"percent_change":987,"volume":2018,"transactions":9,"vwap":1993},"2025-06-13",142900,{"date":2020,"open":1064,"high":1030,"low":1919,"close":1907,"change":1412,"percent_change":639,"volume":785,"transactions":9,"vwap":1907},"2025-06-12",{"date":2022,"open":1158,"high":1092,"low":1558,"close":1563,"change":1565,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1563},"2025-06-11",-1.14,104500,{"date":2026,"open":1030,"high":1177,"low":1558,"close":1098,"change":248,"percent_change":501,"volume":2027,"transactions":9,"vwap":1098},"2025-06-10",114000,{"date":2029,"open":1544,"high":1036,"low":1042,"close":1056,"change":1530,"percent_change":1643,"volume":2030,"transactions":9,"vwap":1056},"2025-06-09",120000,{"date":2032,"open":1539,"high":1063,"low":2009,"close":1105,"change":2033,"percent_change":2034,"volume":1536,"transactions":9,"vwap":1105},"2025-06-06",0.37,3.23,{"date":2036,"open":2005,"high":1141,"low":2037,"close":2005,"change":213,"percent_change":213,"volume":2038,"transactions":9,"vwap":2005},"2025-06-05",11.39,102600,{"date":2040,"open":2009,"high":1124,"low":2041,"close":2005,"change":1291,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2005},"2025-06-04",11.41,-0.78,94000,{"date":2045,"open":1140,"high":2009,"low":2046,"close":1993,"change":411,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1993},"2025-06-03",11.33,2.03,53500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2011,"percent_change":1247,"volume":2055,"transactions":9,"vwap":2054},"2025-06-02",11.42,11.48,11.15,11.32,141800,{"date":2057,"open":1993,"high":1550,"low":2041,"close":2058,"change":481,"percent_change":2059,"volume":1536,"transactions":9,"vwap":2058},"2025-05-30",11.43,-1.55,{"date":2061,"open":2062,"high":1545,"low":1999,"close":2063,"change":606,"percent_change":1915,"volume":1853,"transactions":9,"vwap":2063},"2025-05-29",11.45,11.61,{"date":2065,"open":1159,"high":1159,"low":1140,"close":2066,"change":1078,"percent_change":857,"volume":2067,"transactions":9,"vwap":2066},"2025-05-28",11.4,96000,{"date":2069,"open":2070,"high":1559,"low":2046,"close":1549,"change":1828,"percent_change":1674,"volume":2071,"transactions":9,"vwap":1549},"2025-05-27",11.37,118000,{"date":2073,"open":2074,"high":2046,"low":2075,"close":2076,"change":206,"percent_change":1191,"volume":2077,"transactions":9,"vwap":2076},"2025-05-23",11,10.96,11.18,148900,{"date":2079,"open":2080,"high":2080,"low":2076,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-05-22",11.57,11.21,-0.42,-3.61,143500,{"date":2086,"open":1122,"high":1055,"low":1892,"close":1998,"change":986,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1998},"2025-05-21",-2.76,147300,{"date":2090,"open":1157,"high":1131,"low":1063,"close":1873,"change":271,"percent_change":385,"volume":2091,"transactions":9,"vwap":1873},"2025-05-20",73000,{"date":2093,"open":1132,"high":1609,"low":1042,"close":1920,"change":1291,"percent_change":2094,"volume":1634,"transactions":9,"vwap":1920},"2025-05-19",-0.75,{"date":2096,"open":1160,"high":1034,"low":1115,"close":1131,"change":156,"percent_change":1051,"volume":2097,"transactions":9,"vwap":1131},"2025-05-16",102100,{"date":2099,"open":1976,"high":1027,"low":1091,"close":1029,"change":1246,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1029},"2025-05-15",-1.23,90200,{"date":2103,"open":1178,"high":1575,"low":1869,"close":1027,"change":584,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1027},"2025-05-14",-2.41,107600,{"date":2107,"open":1041,"high":1529,"low":1050,"close":1571,"change":1004,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1571},"2025-05-13",2.3,96300,{"date":2111,"open":1869,"high":1864,"low":1115,"close":1535,"change":42,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1535},"2025-05-12",5,124400,{"date":2115,"open":1892,"high":1145,"low":2005,"close":2009,"change":24,"percent_change":1291,"volume":2116,"transactions":9,"vwap":2009},"2025-05-09",57100,{"date":2118,"open":2046,"high":1132,"low":1999,"close":1141,"change":1337,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1141},"2025-05-08",3.94,152200,{"date":2122,"open":2046,"high":2037,"low":2123,"close":1992,"change":285,"percent_change":2124,"volume":1599,"transactions":9,"vwap":1992},"2025-05-07",11.01,-0.62,{"date":2126,"open":2074,"high":2054,"low":2127,"close":2128,"change":371,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-05-06",10.9,11.23,1.63,86700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1265,"percent_change":662,"volume":2137,"transactions":9,"vwap":2136},"2025-05-05",11.12,11.25,10.67,11.05,160900,{"date":2139,"open":1991,"high":2066,"low":2140,"close":1106,"change":562,"percent_change":515,"volume":2141,"transactions":9,"vwap":1106},"2025-05-02",11.03,99100,{"date":2143,"open":2144,"high":1991,"low":2145,"close":2053,"change":790,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2053},"2025-05-01",10.72,10.53,3.62,214600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1835,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-04-30",10.16,10.8,10.06,10.76,7.17,234100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":500,"percent_change":2162,"volume":1832,"transactions":9,"vwap":2161},"2025-04-29",9.87,10.08,9.81,10.04,0.7,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":312,"percent_change":2169,"volume":2141,"transactions":9,"vwap":2168},"2025-04-28",10.02,10.19,9.82,9.97,-0.5,{"date":2171,"open":2172,"high":2173,"low":182,"close":2165,"change":312,"percent_change":2169,"volume":2174,"transactions":9,"vwap":2165},"2025-04-25",10.01,10.09,88700,{"date":186,"open":2176,"high":2177,"low":2178,"close":2179,"change":200,"percent_change":1117,"volume":2180,"transactions":9,"vwap":2179},9.9,10.11,9.85,10.07,98800]