[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LXU":3,"homepage-market-summary":30,"stock-historical-LXU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LXU","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},"LSB INDUSTRIES INC","NYSE",null,"INDUSTRIAL INORGANIC CHEMICALS","LSB Industries Inc is engaged in the manufacturing and sale of chemical products in the United States. The company manufactures and sells chemical products for the agricultural and industrial sectors. Its products include ammonia, fertilizer grade ammonium nitrate (AN and HDAN), and urea ammonia nitrate (UAN) for agricultural applications; high purity and commercial grade ammonia, sulfuric acids, concentrated, blended, and regular nitric acid, mixed nitrating acids, carbon dioxide, and diesel exhaust fluid for industrial applications; and industrial grade AN (LDAN) and AN solutions for mining applications. Its products are sold through distributors and directly to end customers throughout the United States and other parts of North America.","513","Oklahoma City, OK",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},10.17,10.18,10.36,10.14,-0.01,-0.1,633926.914937,7220,10.2184,17.22,8.12,893897.3862256627,22.5,11785,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.16,756600,276159141.328867,89.74,"2025-04-24",[184,185,195,206,214,225,235,245,254,264,275,285,296,306,317,328,337,347,357,365,376,386,395,405,413,422,433,442,451,460,469,479,489,496,506,515,525,532,541,549,556,564,572,579,587,596,605,615,623,632,641,649,659,670,677,684,690,697,703,712,719,726,733,737,741,746,751,755,761,766,772,778,784,791,796,801,806,811,816,823,829,834,839,846,853,860,868,877,884,890,899,905,913,920,927,934,941,948,954,963,971,979,986,995,1002,1009,1017,1025,1032,1041,1046,1054,1062,1069,1074,1079,1085,1091,1100,1109,1116,1123,1128,1135,1141,1150,1159,1166,1172,1178,1182,1189,1196,1204,1212,1219,1226,1229,1235,1239,1244,1248,1256,1261,1267,1275,1281,1288,1292,1299,1306,1310,1316,1324,1329,1336,1342,1350,1353,1358,1362,1367,1372,1376,1381,1385,1391,1397,1403,1409,1417,1425,1431,1440,1446,1449,1455,1459,1463,1470,1476,1480,1484,1488,1493,1497,1503,1509,1516,1523,1530,1536,1545,1552,1558,1562,1569,1574,1579,1585,1591,1599,1605,1609,1615,1621,1627,1631,1636,1644,1650,1654,1661,1665,1670,1675,1680,1683,1688,1693,1699,1703,1708,1713,1717,1721,1726,1731,1738,1743,1750,1756,1762,1769,1775,1778,1783,1788,1793,1798,1802,1806,1810,1815,1820,1824,1828,1832,1838,1841,1845,1849,1853,1859,1866,1873,1881,1887,1892,1897,1902,1906,1911,1916,1921,1927,1933,1937,1940,1943,1948,1953,1957,1961,1965,1969,1974,1978,1981,1984,1988,1991,1998,2004,2010,2017,2022,2028,2034,2040,2046,2052,2060,2065,2071,2074,2078,2082,2086,2092,2096,2100,2103,2108,2112,2116,2120,2123,2127,2131,2134,2138,2143,2146,2150,2154,2158,2161,2166,2170,2174,2181,2185,2188,2192,2195,2199,2202,2205,2208,2212,2217,2221,2224,2229,2233,2237,2240,2245,2252,2256,2261,2267,2271,2277,2283,2286,2292,2299,2305,2308,2313,2317,2323,2331,2339,2347,2351,2359,2366,2374,2382,2389,2396,2401],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",9.89,10.2,9.75,0.32,3.25,506071.801094,7072,10.1395,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",9.68,9.995,9.61,9.86,0.1,1.02,621512.024902,8401,9.9013,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":20,"percent_change":21,"volume":211,"transactions":212,"vwap":213},"2026-10-01",9.62,9.76,9.37,849940.46447,11613,9.6646,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",9.71,9.845,9.63,9.77,0.11,1.14,528447.577109,8382,9.7574,{"date":226,"open":227,"high":187,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",9.79,9.605,9.66,-0.18,-1.83,529246.043884,7872,9.6905,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":73,"volume":242,"transactions":243,"vwap":244},"2026-09-28",9.97,10.11,9.8,9.84,-0.05,854115.875874,7539,9.853,{"date":246,"open":247,"high":248,"low":189,"close":187,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",10,10.045,-0.2,-1.98,1050852.786254,8764,9.874,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":230,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",10.39,10.52,9.93,10.09,-1.75,774154.61034,12032,10.0826,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",10.555,10.65,10.21,10.27,-0.24,-2.28,505286.776174,9600,10.3807,{"date":276,"open":256,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",10.66,10.33,10.51,0.07,0.67,591685.062963,10037,10.5246,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",10.88,11.05,10.34,10.44,-0.6,-5.43,1209317.380363,12561,10.534,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",11.28,10.9301,11.04,-0.23,-2.04,1792507.704702,8601,11.0492,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",11.31,11.505,11.155,11.27,0.21,1.9,700009.646856,9553,11.3385,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",11.25,11.34,10.975,11.06,-0.36,-3.15,606359.511466,10169,11.0952,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":191,"volume":334,"transactions":335,"vwap":336},"2026-09-15",11.07,11.51,11.42,0.36,779236.172725,11054,11.3903,{"date":338,"open":339,"high":340,"low":341,"close":322,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",11.84,11.97,11.03,-0.52,-4.49,698429.408998,11480,11.1997,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":241,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",11.5,11.73,11.465,11.58,-0.43,1447708.975068,10762,11.5767,{"date":358,"open":339,"high":359,"low":331,"close":360,"change":361,"percent_change":291,"volume":362,"transactions":363,"vwap":364},"2026-09-10",12.02,11.63,-0.07,904755.235879,11550,11.6613,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",11.64,11.9,11.46,11.7,0.35,3.08,841674.481345,10642,11.6858,{"date":377,"open":378,"high":379,"low":380,"close":378,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",11.35,11.67,11.33,0.05,0.44,742157.904962,9726,11.4309,{"date":387,"open":388,"high":351,"low":389,"close":390,"change":280,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",11,10.95,11.3,0.62,642375.912132,11310,11.2884,{"date":396,"open":397,"high":398,"low":322,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",11.525,11.69,11.23,-0.31,-2.69,545250.845751,8279,11.2821,{"date":406,"open":407,"high":367,"low":389,"close":408,"change":333,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",11.12,11.54,3.22,786932.152262,10353,11.4503,{"date":414,"open":415,"high":319,"low":416,"close":417,"change":96,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",10.79,10.56,11.18,4.78,783399.379925,10389,11.0673,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",10.715,10.8287,10.41,10.67,0.28,2.69,580130.698035,7440,10.6105,{"date":434,"open":435,"high":436,"low":437,"close":256,"change":241,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",10.47,10.75,10.315,-0.48,442844.152101,7490,10.4062,{"date":443,"open":18,"high":444,"low":445,"close":290,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",10.48,10.15,0.03,0.29,440296.068083,8145,10.3624,{"date":452,"open":453,"high":454,"low":259,"close":426,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",10.32,10.54,0.13,1.26,733502.133756,11787,10.4065,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",10.725,10.28,-0.44,-4.1,553812.764809,9149,10.372,{"date":470,"open":288,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",11.14,10.61,10.72,-0.4,-3.6,752411.685134,12865,10.7694,{"date":480,"open":481,"high":482,"low":483,"close":407,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",10.775,11.225,10.76,0.43,4.02,847924.931761,12313,11.1154,{"date":490,"open":416,"high":471,"low":454,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":355,"vwap":495},"2026-08-20",10.69,0.31,2.99,832324.899568,10.7166,{"date":497,"open":498,"high":483,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",10.4,10.3495,10.38,0.15,1.47,598609.275057,8947,10.5073,{"date":507,"open":491,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",10.815,10.23,-0.27,-2.57,795257.398807,12887,10.3531,{"date":516,"open":517,"high":518,"low":268,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",10.37,10.59,10.5,0.27,2.64,763919.574874,10608,10.4528,{"date":526,"open":527,"high":18,"low":258,"close":509,"change":333,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",10.03,3.65,752311.013081,11354,10.2375,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",9.74,9.94,9.87,0,641091.083794,9273,9.8582,{"date":542,"open":187,"high":543,"low":209,"close":536,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",9.98,-0.12,-1.2,797342.307437,11415,9.8784,{"date":550,"open":238,"high":517,"low":258,"close":551,"change":21,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",9.99,-0.99,630610.042593,9590,10.0495,{"date":557,"open":558,"high":559,"low":551,"close":259,"change":127,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",10.22,10.24,4.89,1265966.164341,18951,10.1007,{"date":565,"open":566,"high":567,"low":568,"close":208,"change":361,"percent_change":67,"volume":569,"transactions":570,"vwap":571},"2026-08-07",9.7,9.7899,9.4126,1073729.243828,14821,9.6761,{"date":573,"open":216,"high":574,"low":208,"close":575,"change":537,"percent_change":537,"volume":576,"transactions":577,"vwap":578},"2026-08-06",9.898,9.69,870847.39521,10965,9.7283,{"date":580,"open":581,"high":582,"low":229,"close":575,"change":544,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",9.88,9.985,-1.22,942360.931808,12427,9.7621,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":20,"percent_change":21,"volume":593,"transactions":594,"vwap":595},"2026-08-04",9.72,9.95,9.47,9.81,1798483.210099,27029,9.7499,{"date":597,"open":598,"high":415,"low":219,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",10.7,9.82,-1.06,-9.74,1138525.442825,16412,10.0027,{"date":606,"open":607,"high":608,"low":609,"close":287,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",11.21,11.38,10.68,-0.16,-1.45,1017763.197784,13742,10.8614,{"date":616,"open":277,"high":617,"low":444,"close":300,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",11.375,-0.42,-3.66,1537202.988831,17203,11.0141,{"date":624,"open":625,"high":626,"low":627,"close":369,"change":446,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",11.71,11.72,11.45,0.26,887160.292204,12080,11.5515,{"date":633,"open":627,"high":634,"low":390,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",11.68,11.43,-0.03,-0.26,676390.249016,10601,11.4923,{"date":642,"open":368,"high":368,"low":643,"close":369,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",11.44,-0.78,-6.37,761701.146596,12114,11.5569,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":446,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",12.18,12.32,11.95,12.24,0.25,1030087.151757,12466,12.1634,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",12.11,12.39,11.89,12.21,0.37,3.12,1016239.303644,13901,12.1562,{"date":671,"open":626,"high":672,"low":626,"close":339,"change":447,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",11.96,2.51,486730.771123,8831,11.83,{"date":678,"open":331,"high":625,"low":643,"close":679,"change":312,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",11.55,1.85,614186.51801,11266,11.6015,{"date":685,"open":332,"high":679,"low":686,"close":320,"change":241,"percent_change":464,"volume":687,"transactions":688,"vwap":689},"2026-07-20",11.315,708824.642466,12112,11.3929,{"date":691,"open":692,"high":693,"low":287,"close":694,"change":190,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-17",11.2,11.49,11.39,2.89,841000,{"date":698,"open":699,"high":692,"low":389,"close":330,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":330},"2026-07-16",10.97,0.09,0.82,544300,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",11.09,11.17,10.77,10.98,-0.21,-1.88,532700,{"date":713,"open":714,"high":715,"low":322,"close":716,"change":361,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-14",11.36,11.48,11.19,-0.62,714600,{"date":720,"open":721,"high":722,"low":705,"close":723,"change":371,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-13",11.1,11.47,11.26,3.21,659000,{"date":727,"open":728,"high":729,"low":491,"close":730,"change":82,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-10",10.82,10.99,10.91,1.3,412100,{"date":734,"open":319,"high":319,"low":473,"close":707,"change":353,"percent_change":735,"volume":736,"transactions":9,"vwap":707},"2026-07-09",-3.84,555000,{"date":738,"open":417,"high":608,"low":721,"close":692,"change":89,"percent_change":739,"volume":740,"transactions":9,"vwap":692},"2026-07-08",2,706700,{"date":742,"open":743,"high":744,"low":598,"close":708,"change":312,"percent_change":95,"volume":745,"transactions":9,"vwap":708},"2026-07-07",10.84,11.01,782100,{"date":747,"open":748,"high":415,"low":290,"close":707,"change":455,"percent_change":749,"volume":750,"transactions":9,"vwap":707},"2026-07-06",10.49,1.22,571500,{"date":752,"open":277,"high":311,"low":416,"close":753,"change":537,"percent_change":537,"volume":754,"transactions":9,"vwap":753},"2026-07-02",10.64,939800,{"date":756,"open":757,"high":388,"low":758,"close":753,"change":112,"percent_change":759,"volume":760,"transactions":9,"vwap":753},"2026-07-01",10.87,10.57,-1.57,624100,{"date":762,"open":287,"high":341,"low":473,"close":763,"change":280,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-30",10.81,0.65,816900,{"date":767,"open":768,"high":768,"low":267,"close":769,"change":544,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-29",10.9,10.74,-1.1,664400,{"date":773,"open":753,"high":757,"low":758,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-26",10.86,0.17,1.59,2308500,{"date":779,"open":267,"high":768,"low":780,"close":491,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":491},"2026-06-25",10.53,-0.02,-0.19,949000,{"date":785,"open":768,"high":388,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-24",10.6,10.71,-0.34,-3.08,886300,{"date":792,"open":744,"high":417,"low":389,"close":288,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":288},"2026-06-23",-0.06,-0.54,582300,{"date":797,"open":694,"high":627,"low":729,"close":798,"change":510,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-22",11.11,-2.37,753500,{"date":802,"open":408,"high":803,"low":607,"close":608,"change":788,"percent_change":804,"volume":805,"transactions":9,"vwap":608},"2026-06-18",11.61,-2.9,859600,{"date":807,"open":360,"high":340,"low":808,"close":626,"change":20,"percent_change":809,"volume":810,"transactions":9,"vwap":626},"2026-06-17",11.59,-0.09,603100,{"date":812,"open":813,"high":359,"low":352,"close":350,"change":249,"percent_change":814,"volume":815,"transactions":9,"vwap":350},"2026-06-16",11.88,-1.68,849000,{"date":817,"open":339,"high":818,"low":634,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",12,11.93,-0.28,-2.29,671400,{"date":824,"open":825,"high":826,"low":825,"close":664,"change":96,"percent_change":827,"volume":828,"transactions":9,"vwap":664},"2026-06-12",11.66,12.23,4.36,594800,{"date":830,"open":831,"high":651,"low":825,"close":370,"change":230,"percent_change":832,"volume":833,"transactions":9,"vwap":370},"2026-06-11",12.07,-1.52,747200,{"date":835,"open":368,"high":836,"low":367,"close":813,"change":793,"percent_change":837,"volume":838,"transactions":9,"vwap":813},"2026-06-10",12.13,-0.5,808200,{"date":840,"open":841,"high":842,"low":408,"close":843,"change":270,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-09",12.19,12.31,11.94,-1.97,1000800,{"date":847,"open":848,"high":849,"low":651,"close":651,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":651},"2026-06-08",12.63,12.64,-0.35,-2.79,598300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":323,"percent_change":851,"volume":859,"transactions":9,"vwap":858},"2026-06-05",13.06,13.18,12.36,12.53,790400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":391,"volume":867,"transactions":9,"vwap":865},"2026-06-04",12.73,13.08,12.51,12.89,0.08,1630900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",13.07,13.35,12.74,12.81,-0.25,-1.91,1501300,{"date":878,"open":879,"high":880,"low":881,"close":855,"change":446,"percent_change":882,"volume":883,"transactions":9,"vwap":855},"2026-06-02",13.1,13.25,13.03,0.23,591300,{"date":885,"open":886,"high":870,"low":887,"close":881,"change":53,"percent_change":888,"volume":889,"transactions":9,"vwap":881},"2026-06-01",12.77,12.68,3.91,902900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-29",12.9,12.97,12.37,12.54,-0.41,-3.17,1701000,{"date":900,"open":855,"high":901,"low":902,"close":903,"change":866,"percent_change":391,"volume":904,"transactions":9,"vwap":903},"2026-05-28",13.44,12.86,12.95,697100,{"date":906,"open":870,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",13.38,12.66,12.87,-0.49,-3.67,830400,{"date":914,"open":856,"high":915,"low":916,"close":917,"change":190,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-26",13.65,12.99,13.36,2.45,748500,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":280,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-22",13.13,12.79,13.04,0.54,772900,{"date":928,"open":929,"high":930,"low":909,"close":893,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":893},"2026-05-21",13.45,13.58,-0.38,-2.85,896800,{"date":935,"open":936,"high":937,"low":938,"close":871,"change":323,"percent_change":939,"volume":940,"transactions":9,"vwap":871},"2026-05-20",13.53,13.78,13.2,-2.63,670300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":112,"percent_change":583,"volume":947,"transactions":9,"vwap":946},"2026-05-19",13.99,14.09,13.34,13.71,858400,{"date":949,"open":950,"high":950,"low":937,"close":951,"change":717,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-18",14.62,13.88,-4.28,869300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",14.43,14.69,14.24,14.5,0.06,0.42,948400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":820,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-14",14.65,14.88,14.23,14.44,-1.9,651700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":67,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-13",15.48,15.49,14.55,14.72,-4.66,918300,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":925,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-12",15,15.44,14.59,3.62,948000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-11",14.39,14.99,14.12,14.9,0.99,7.12,1029000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":81,"percent_change":673,"volume":1001,"transactions":9,"vwap":1000},"2026-05-08",13.89,14.03,13.57,13.91,759200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":999,"change":910,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-05-07",13.75,14.05,13.51,-3.49,1537200,{"date":1010,"open":976,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",14.78,13.98,14.06,-1.24,-8.1,1413100,{"date":1018,"open":975,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",15.51,14.4,15.3,0.93,6.47,1356800,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":474,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-04",15.08,14.17,14.37,-2.71,1607400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-01",14.71,15.13,14.34,14.77,-0.13,-0.87,1373000,{"date":1042,"open":988,"high":1043,"low":998,"close":991,"change":1044,"percent_change":844,"volume":1045,"transactions":9,"vwap":991},"2026-04-30",15.53,-0.3,2454900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":371,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-29",15.04,15.35,14.96,15.2,2.36,1873900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":447,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-28",14.74,14.92,14.46,14.85,1.99,1239500,{"date":1063,"open":1064,"high":1059,"low":1065,"close":1066,"change":775,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-27",14.54,14.21,14.56,1.18,821300,{"date":1070,"open":1071,"high":1072,"low":998,"close":988,"change":230,"percent_change":1014,"volume":1073,"transactions":9,"vwap":988},"2026-04-24",14.48,14.64,804900,{"date":1075,"open":988,"high":983,"low":1012,"close":1076,"change":82,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-23",14.57,0.97,825000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":956,"change":610,"percent_change":770,"volume":1084,"transactions":9,"vwap":956},"2026-04-22",14.7,14.81,14.3,874200,{"date":1086,"open":1087,"high":983,"low":1088,"close":983,"change":46,"percent_change":1089,"volume":1090,"transactions":9,"vwap":983},"2026-04-21",14.16,13.81,3.4,1381700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-20",13.8,14.28,13.77,14.11,0.5,3.67,1291200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-17",14,14.1,13.09,13.61,-1.38,-9.21,2257500,{"date":1110,"open":1111,"high":1112,"low":1065,"close":989,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":989},"2026-04-16",14.31,15.12,0.84,5.94,1540900,{"date":1117,"open":1118,"high":1087,"low":1119,"close":1120,"change":190,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-15",14.01,13.62,14.15,2.31,943500,{"date":1124,"open":944,"high":944,"low":1125,"close":1126,"change":464,"percent_change":789,"volume":1127,"transactions":9,"vwap":1126},"2026-04-14",13.43,13.83,1048000,{"date":1129,"open":1130,"high":1131,"low":998,"close":1132,"change":655,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-13",14.22,14.66,14.27,1.78,1292500,{"date":1136,"open":1137,"high":998,"low":1137,"close":1138,"change":102,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-10",13.52,14.02,3.93,1263400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-09",14.94,15.34,13.39,13.49,-1.27,-8.6,1646600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",13.4,14.79,13.11,14.76,0.33,2.29,2548700,{"date":1160,"open":1131,"high":1161,"low":1162,"close":956,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":956},"2026-04-07",15.14,14.29,-0.57,-3.8,1458700,{"date":1167,"open":1168,"high":1169,"low":959,"close":981,"change":700,"percent_change":1170,"volume":1171,"transactions":9,"vwap":981},"2026-04-06",14.83,15.03,0.6,1157300,{"date":1173,"open":1174,"high":1175,"low":1011,"close":1176,"change":636,"percent_change":249,"volume":1177,"transactions":9,"vwap":1176},"2026-04-02",15.5,15.83,14.91,2118900,{"date":1179,"open":1180,"high":1161,"low":1066,"close":1143,"change":152,"percent_change":520,"volume":1181,"transactions":9,"vwap":1143},"2026-04-01",14.93,2376900,{"date":1183,"open":1184,"high":1185,"low":1034,"close":991,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":991},"2026-03-31",15.59,15.78,-0.88,-5.58,2952700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1185,"change":342,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1185},"2026-03-30",16.4,16.53,15.52,-3.19,2847300,{"date":1197,"open":1192,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-27",16.98,16.030001,16.3,-0.58,-3.44,3470300,{"date":1205,"open":1206,"high":25,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",15.91,15.87,16.88,1.07,6.77,3161200,{"date":1213,"open":72,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-03-25",15.81,14.75,0.41,2.66,2093500,{"date":1220,"open":1221,"high":1222,"low":1058,"close":1223,"change":1077,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-24",14.63,15.73,15.4,6.72,2406600,{"date":1227,"open":990,"high":1155,"low":1102,"close":956,"change":301,"percent_change":759,"volume":1228,"transactions":9,"vwap":956},"2026-03-23",1448400,{"date":1230,"open":1231,"high":72,"low":1232,"close":1131,"change":1233,"percent_change":82,"volume":1234,"transactions":9,"vwap":1131},"2026-03-20",14.58,14.45,0.02,4052000,{"date":1236,"open":991,"high":1174,"low":1071,"close":1072,"change":850,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1072},"2026-03-19",-2.33,2352300,{"date":1240,"open":1241,"high":1241,"low":1020,"close":989,"change":89,"percent_change":1242,"volume":1243,"transactions":9,"vwap":989},"2026-03-18",15.05,1.49,1707400,{"date":1245,"open":1082,"high":1027,"low":1246,"close":1037,"change":20,"percent_change":361,"volume":1247,"transactions":9,"vwap":1037},"2026-03-17",14.6,1250100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1011,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1011},"2026-03-16",14.38,15.1,13.97,-0.14,-0.94,1650800,{"date":1257,"open":1051,"high":1258,"low":1120,"close":1057,"change":342,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1057},"2026-03-13",15.22,-3.37,2537600,{"date":1262,"open":1263,"high":1264,"low":968,"close":982,"change":1265,"percent_change":1029,"volume":1266,"transactions":9,"vwap":982},"2026-03-12",14.49,15.66,1.94,6111100,{"date":1268,"open":1269,"high":1006,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-11",13,12.72,13.5,0.75,5.88,2177500,{"date":1276,"open":872,"high":879,"low":1277,"close":1278,"change":820,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-10",12.25,12.75,-2.15,1585000,{"date":1282,"open":1271,"high":1283,"low":1284,"close":881,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":881},"2026-03-09",13.95,12.98,-0.46,-3.41,2354900,{"date":1289,"open":1005,"high":965,"low":1152,"close":1146,"change":1290,"percent_change":1259,"volume":1291,"transactions":9,"vwap":1146},"2026-03-06",-0.47,2317000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":731,"percent_change":269,"volume":1298,"transactions":9,"vwap":1297},"2026-03-05",12.47,14.25,12.45,13.96,3811000,{"date":1300,"open":819,"high":1301,"low":1302,"close":908,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":908},"2026-03-04",12.71,11.79,0.72,6.03,1375700,{"date":1307,"open":1308,"high":359,"low":714,"close":843,"change":537,"percent_change":537,"volume":1309,"transactions":9,"vwap":843},"2026-03-03",11.6,1082600,{"date":1311,"open":1312,"high":843,"low":1313,"close":843,"change":190,"percent_change":1314,"volume":1315,"transactions":9,"vwap":843},"2026-03-02",11.85,11.52,2.75,1107500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":866,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-27",11.56,11.78,11.24,11.62,0.69,777100,{"date":1325,"open":780,"high":408,"low":463,"close":408,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":408},"2026-02-26",1.52,15.17,1528200,{"date":1330,"open":1331,"high":1332,"low":592,"close":1333,"change":1334,"percent_change":474,"volume":1335,"transactions":9,"vwap":1333},"2026-02-25",10.1,10.16,10.02,-0.04,399700,{"date":1337,"open":1338,"high":1339,"low":1333,"close":1340,"change":20,"percent_change":21,"volume":1341,"transactions":9,"vwap":1340},"2026-02-24",10.19,10.43,10.06,411900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":446,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-23",10.04,10.26,9.83,10.07,0.3,494100,{"date":1351,"open":590,"high":290,"low":200,"close":1344,"change":381,"percent_change":1097,"volume":1352,"transactions":9,"vwap":1344},"2026-02-20",379100,{"date":1354,"open":534,"high":1355,"low":575,"close":551,"change":655,"percent_change":1356,"volume":1357,"transactions":9,"vwap":551},"2026-02-19",10.01,2.57,343200,{"date":1359,"open":1360,"high":551,"low":1360,"close":534,"change":960,"percent_change":391,"volume":1361,"transactions":9,"vwap":534},"2026-02-18",9.64,348600,{"date":1363,"open":592,"high":592,"low":1364,"close":197,"change":112,"percent_change":1365,"volume":1366,"transactions":9,"vwap":197},"2026-02-17",9.45,-1.73,244000,{"date":1368,"open":189,"high":1355,"low":208,"close":1369,"change":960,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-13",9.85,0.61,347900,{"date":1373,"open":498,"high":498,"low":589,"close":227,"change":794,"percent_change":1374,"volume":1375,"transactions":9,"vwap":227},"2026-02-12",-5.23,367600,{"date":1377,"open":527,"high":426,"low":1378,"close":278,"change":333,"percent_change":1379,"volume":1380,"transactions":9,"vwap":278},"2026-02-11",9.91,3.61,550900,{"date":1382,"open":200,"high":1331,"low":240,"close":237,"change":1233,"percent_change":1383,"volume":1384,"transactions":9,"vwap":237},"2026-02-10",0.2,411000,{"date":1386,"open":1387,"high":1355,"low":1388,"close":590,"change":447,"percent_change":1389,"volume":1390,"transactions":9,"vwap":590},"2026-02-09",9.67,9.56,3,288700,{"date":1392,"open":1364,"high":1393,"low":1394,"close":229,"change":190,"percent_change":1395,"volume":1396,"transactions":9,"vwap":229},"2026-02-06",9.78,9.33,3.43,372800,{"date":1398,"open":1387,"high":566,"low":1399,"close":1400,"change":73,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-05",9.29,9.34,-5.18,521300,{"date":1404,"open":1405,"high":1369,"low":1406,"close":1369,"change":382,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1369},"2026-02-04",9.6,9.46,4.68,534900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":628,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-03",9.26,9.44,9.07,9.41,2.84,637000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1253,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-02",9.19,9.39,9.08,9.15,-1.51,305900,{"date":1426,"open":1412,"high":1427,"low":1428,"close":1399,"change":820,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1399},"2026-01-30",9.52,9.13,-2.93,656600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-29",9.51,9.59,9.27,9.57,0.12,1.27,616800,{"date":1441,"open":1405,"high":1442,"low":1443,"close":1364,"change":361,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1364},"2026-01-28",9.65,9.35,-0.74,331800,{"date":1447,"open":1387,"high":575,"low":1364,"close":1427,"change":1253,"percent_change":611,"volume":1448,"transactions":9,"vwap":1427},"2026-01-27",319500,{"date":1450,"open":1451,"high":247,"low":1434,"close":229,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":229},"2026-01-26",9.9,-0.22,-2.23,392300,{"date":1456,"open":1346,"high":1331,"low":189,"close":581,"change":455,"percent_change":1457,"volume":1458,"transactions":9,"vwap":581},"2026-01-23",1.33,549000,{"date":1460,"open":247,"high":1331,"low":534,"close":189,"change":709,"percent_change":1461,"volume":1462,"transactions":9,"vwap":189},"2026-01-22",-2.11,704800,{"date":1464,"open":1465,"high":16,"low":1466,"close":1467,"change":281,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-21",9.5,9.42,9.96,7.21,1325500,{"date":1471,"open":591,"high":1472,"low":1473,"close":1399,"change":400,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1399},"2026-01-20",9.58,9.23,-3.23,321900,{"date":1477,"open":599,"high":1346,"low":1472,"close":1405,"change":850,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1405},"2026-01-16",-3.52,509000,{"date":1481,"open":536,"high":527,"low":589,"close":590,"change":152,"percent_change":1482,"volume":1483,"transactions":9,"vwap":590},"2026-01-15",0.4,981700,{"date":1485,"open":534,"high":1344,"low":534,"close":1378,"change":520,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1378},"2026-01-14",2.8,826100,{"date":1489,"open":1490,"high":240,"low":1490,"close":1360,"change":775,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1360},"2026-01-13",9.53,1.8,574300,{"date":1494,"open":1400,"high":1393,"low":1399,"close":591,"change":775,"percent_change":1495,"volume":1496,"transactions":9,"vwap":591},"2026-01-12",1.83,359700,{"date":1498,"open":1499,"high":1394,"low":1500,"close":1501,"change":1233,"percent_change":89,"volume":1502,"transactions":9,"vwap":1501},"2026-01-09",9.25,9.02,9.3,628000,{"date":1504,"open":1505,"high":1400,"low":1505,"close":1506,"change":961,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-08",8.78,9.28,4.74,699200,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":241,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-07",8.9,8.69,8.86,-0.56,272300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":520,"percent_change":666,"volume":1522,"transactions":9,"vwap":1521},"2026-01-06",8.66,8.95,8.52,8.91,339700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":280,"percent_change":701,"volume":1529,"transactions":9,"vwap":1528},"2026-01-05",8.68,8.81,8.44,8.64,461000,{"date":1531,"open":1532,"high":1528,"low":1533,"close":1534,"change":280,"percent_change":701,"volume":1535,"transactions":9,"vwap":1534},"2026-01-02",8.46,8.22,8.57,299400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-31",8.34,8.54,8.3,8.5,0.18,2.16,329700,{"date":1546,"open":1532,"high":1547,"low":1548,"close":1549,"change":1038,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-30",8.47,8.31,8.32,-1.54,248700,{"date":1553,"open":1541,"high":1554,"low":1555,"close":1556,"change":793,"percent_change":172,"volume":1557,"transactions":9,"vwap":1556},"2025-12-29",8.51,8.35,8.45,306000,{"date":1559,"open":1532,"high":1554,"low":1560,"close":1554,"change":446,"percent_change":371,"volume":1561,"transactions":9,"vwap":1554},"2025-12-26",8.38,376200,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":241,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-24",8.56,8.4,8.48,-0.59,193400,{"date":1570,"open":1541,"high":1571,"low":1556,"close":1572,"change":537,"percent_change":537,"volume":1573,"transactions":9,"vwap":1572},"2025-12-23",8.63,8.53,390800,{"date":1575,"open":1576,"high":1505,"low":1572,"close":1572,"change":1577,"percent_change":1365,"volume":1578,"transactions":9,"vwap":1572},"2025-12-22",8.76,-0.15,340400,{"date":1580,"open":1581,"high":1582,"low":1528,"close":1525,"change":21,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1525},"2025-12-19",8.74,8.84,-1.14,791800,{"date":1586,"open":1526,"high":1587,"low":1588,"close":1505,"change":280,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1505},"2025-12-18",8.88,8.73,0.8,299100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":793,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-17",8.82,8.87,8.62,8.71,-0.68,280600,{"date":1600,"open":1582,"high":1521,"low":1601,"close":1602,"change":1603,"percent_change":1014,"volume":1604,"transactions":9,"vwap":1602},"2025-12-16",8.72,8.77,-0.11,452400,{"date":1606,"open":1607,"high":1607,"low":1576,"close":1587,"change":781,"percent_change":1452,"volume":1608,"transactions":9,"vwap":1587},"2025-12-15",8.98,363900,{"date":1610,"open":1611,"high":1612,"low":1587,"close":1511,"change":809,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1511},"2025-12-12",9,9.09,-1,405800,{"date":1616,"open":1617,"high":1612,"low":1617,"close":1618,"change":882,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-11",8.75,8.99,2.63,615700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1576,"change":20,"percent_change":1603,"volume":1626,"transactions":9,"vwap":1576},"2025-12-10",8.7,8.92,8.67,352800,{"date":1628,"open":1629,"high":1593,"low":1629,"close":1602,"change":280,"percent_change":1589,"volume":1630,"transactions":9,"vwap":1602},"2025-12-09",8.65,421900,{"date":1632,"open":1513,"high":1633,"low":1518,"close":1623,"change":1038,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1623},"2025-12-08",8.96,-1.47,315800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":820,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-05",9.1,9.14,8.79,8.83,-3.07,338100,{"date":1645,"open":1465,"high":1465,"low":1646,"close":1647,"change":837,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-04",9.05,9.11,-5.2,644200,{"date":1651,"open":1427,"high":575,"low":591,"close":199,"change":455,"percent_change":1652,"volume":1653,"transactions":9,"vwap":199},"2025-12-03",1.37,514100,{"date":1655,"open":1414,"high":1656,"low":1657,"close":1658,"change":447,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-02",9.92,9.31,9.48,3.16,928800,{"date":1662,"open":1521,"high":1411,"low":1521,"close":1419,"change":628,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1419},"2025-12-01",2.91,611200,{"date":1666,"open":1624,"high":1667,"low":1526,"close":1668,"change":866,"percent_change":122,"volume":1669,"transactions":9,"vwap":1668},"2025-11-28",9.03,8.93,253700,{"date":1671,"open":1519,"high":1633,"low":1505,"close":1672,"change":1603,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-26",8.85,-1.23,453100,{"date":1676,"open":1601,"high":1677,"low":1601,"close":1633,"change":655,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1633},"2025-11-25",9.06,2.87,411100,{"date":1681,"open":1581,"high":1602,"low":1527,"close":1596,"change":636,"percent_change":788,"volume":1682,"transactions":9,"vwap":1596},"2025-11-24",377500,{"date":1684,"open":1547,"high":1641,"low":1685,"close":1581,"change":628,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1581},"2025-11-21",8.2,3.07,531600,{"date":1689,"open":1521,"high":1607,"low":1527,"close":1566,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1566},"2025-11-20",-0.29,-3.31,426500,{"date":1694,"open":1422,"high":1695,"low":1696,"close":1602,"change":438,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1602},"2025-11-19",9.22,8.59,-5.19,489900,{"date":1700,"open":1701,"high":1394,"low":1638,"close":1499,"change":1334,"percent_change":353,"volume":1702,"transactions":9,"vwap":1499},"2025-11-18",9.12,371500,{"date":1704,"open":239,"high":239,"low":1705,"close":1399,"change":618,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1399},"2025-11-17",9.24,-4.33,443500,{"date":1709,"open":1406,"high":239,"low":1710,"close":216,"change":280,"percent_change":1711,"volume":1712,"transactions":9,"vwap":216},"2025-11-14",9.38,0.73,376000,{"date":1714,"open":1378,"high":535,"low":199,"close":1360,"change":1690,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1360},"2025-11-13",-2.92,463500,{"date":1718,"open":227,"high":543,"low":589,"close":258,"change":220,"percent_change":1719,"volume":1720,"transactions":9,"vwap":258},"2025-11-12",1.12,387700,{"date":1722,"open":1705,"high":543,"low":1705,"close":599,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":599},"2025-11-11",0.57,6.16,747500,{"date":1727,"open":1587,"high":1501,"low":1576,"close":1499,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1499},"2025-11-10",0.7,8.19,461200,{"date":1732,"open":1733,"high":1534,"low":1685,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-07",8.42,8.55,0.19,2.27,339900,{"date":1739,"open":1556,"high":1734,"low":1740,"close":1741,"change":636,"percent_change":323,"volume":1742,"transactions":9,"vwap":1741},"2025-11-06",8.27,8.36,404800,{"date":1744,"open":1745,"high":1733,"low":1746,"close":1747,"change":882,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-05",8.23,8.18,8.39,2.82,387400,{"date":1751,"open":1752,"high":1547,"low":26,"close":1753,"change":820,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-04",8.21,8.16,-3.32,353000,{"date":1757,"open":1758,"high":1525,"low":1759,"close":1527,"change":1760,"percent_change":1437,"volume":1761,"transactions":9,"vwap":1527},"2025-11-03",8.37,8.26,0.01,412500,{"date":1763,"open":1549,"high":1764,"low":1765,"close":1766,"change":501,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-31",8.8,8.24,8.43,1.81,507300,{"date":1770,"open":189,"high":1369,"low":1752,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-30",8.28,-0.91,-9.9,726000,{"date":1776,"open":1638,"high":1435,"low":1624,"close":1419,"change":20,"percent_change":1603,"volume":1777,"transactions":9,"vwap":1419},"2025-10-29",645300,{"date":1779,"open":1499,"high":1501,"low":1646,"close":1780,"change":1253,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-28",9.2,-1.5,332300,{"date":1784,"open":1785,"high":1436,"low":1422,"close":1400,"change":249,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1400},"2025-10-27",9.55,-2.1,522500,{"date":1789,"open":1465,"high":1442,"low":1420,"close":1790,"change":1542,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-24",9.54,1.92,376300,{"date":1794,"open":1624,"high":1465,"low":1672,"close":1795,"change":1370,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-23",9.36,6.97,512100,{"date":1799,"open":1547,"high":1617,"low":1556,"close":1617,"change":1348,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1617},"2025-10-22",3.55,342800,{"date":1803,"open":1532,"high":1528,"low":1538,"close":1556,"change":1804,"percent_change":1254,"volume":1805,"transactions":9,"vwap":1556},"2025-10-21",-0.08,301500,{"date":1807,"open":1560,"high":1572,"low":1740,"close":1572,"change":107,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1572},"2025-10-20",2.9,266900,{"date":1811,"open":1538,"high":1566,"low":1771,"close":1812,"change":1603,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-17",8.29,-1.31,302200,{"date":1816,"open":1581,"high":1593,"low":1747,"close":1565,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1565},"2025-10-16",-0.33,-3.78,398300,{"date":1821,"open":1581,"high":1511,"low":1696,"close":1588,"change":700,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1588},"2025-10-15",1.04,323100,{"date":1825,"open":1629,"high":1602,"low":1520,"close":1528,"change":249,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1528},"2025-10-14",-2.26,314600,{"date":1829,"open":1734,"high":1513,"low":1734,"close":1582,"change":371,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1582},"2025-10-13",4.12,327900,{"date":1833,"open":1526,"high":1834,"low":1527,"close":1835,"change":353,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-10",9.04,8.49,-4.82,537900,{"date":1839,"open":1672,"high":1647,"low":1505,"close":1624,"change":700,"percent_change":202,"volume":1840,"transactions":9,"vwap":1624},"2025-10-09",448500,{"date":1842,"open":1612,"high":1695,"low":1593,"close":1641,"change":874,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1641},"2025-10-08",-2.75,470800,{"date":1846,"open":1677,"high":1847,"low":1511,"close":1421,"change":1233,"percent_change":89,"volume":1848,"transactions":9,"vwap":1421},"2025-10-07",9.17,435700,{"date":1850,"open":1519,"high":1780,"low":1641,"close":1677,"change":280,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1677},"2025-10-06",0.78,558600,{"date":1854,"open":1855,"high":1611,"low":1856,"close":1618,"change":992,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1618},"2025-10-03",8.09,7.97,12.38,778700,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":107,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-02",7.73,8.11,8,3.09,744300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":544,"percent_change":832,"volume":1872,"transactions":9,"vwap":1871},"2025-10-01",7.82,7.9,7.71,7.76,330000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":249,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-30",8.01,8.04,7.8,7.88,-2.48,229800,{"date":1882,"open":1685,"high":1883,"low":1876,"close":1884,"change":1804,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-29",8.25,8.08,-0.98,210700,{"date":1888,"open":1889,"high":1752,"low":1890,"close":1753,"change":700,"percent_change":1719,"volume":1891,"transactions":9,"vwap":1753},"2025-09-26",8.06,7.95,230300,{"date":1893,"open":26,"high":1555,"low":1894,"close":1895,"change":544,"percent_change":1634,"volume":1896,"transactions":9,"vwap":1895},"2025-09-25",7.96,8.07,300800,{"date":1898,"open":1899,"high":1740,"low":1856,"close":1729,"change":1735,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1729},"2025-09-24",8.02,2.38,217300,{"date":1903,"open":1746,"high":1759,"low":1856,"close":1863,"change":1038,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1863},"2025-09-23",-1.6,324100,{"date":1907,"open":1685,"high":1883,"low":1863,"close":1908,"change":1603,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-22",8.13,-1.33,263300,{"date":1912,"open":1747,"high":1747,"low":1913,"close":1765,"change":1253,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1765},"2025-09-19",8.17,-1.67,654600,{"date":1917,"open":1918,"high":1547,"low":1895,"close":1560,"change":107,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1560},"2025-09-18",8.15,2.95,343400,{"date":1922,"open":1856,"high":1758,"low":1923,"close":1924,"change":775,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-17",7.89,8.14,2.13,358200,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1856,"change":850,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1856},"2025-09-16",8.33,7.93,-4.21,325600,{"date":1934,"open":1895,"high":1565,"low":1856,"close":1549,"change":492,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1549},"2025-09-15",3.87,278700,{"date":1938,"open":1876,"high":1862,"low":1894,"close":1875,"change":361,"percent_change":1039,"volume":1939,"transactions":9,"vwap":1875},"2025-09-12",228600,{"date":1941,"open":1895,"high":1685,"low":1856,"close":1884,"change":241,"percent_change":717,"volume":1942,"transactions":9,"vwap":1884},"2025-09-11",396500,{"date":1944,"open":1945,"high":1924,"low":1945,"close":1908,"change":190,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1908},"2025-09-10",7.72,4.1,362000,{"date":1949,"open":1759,"high":1759,"low":1877,"close":1950,"change":896,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-09",7.81,-4.99,307900,{"date":1954,"open":1547,"high":1547,"low":1753,"close":1533,"change":1577,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1533},"2025-09-08",-1.79,192500,{"date":1958,"open":1533,"high":1565,"low":1862,"close":1758,"change":775,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1758},"2025-09-05",2.07,254200,{"date":1962,"open":1555,"high":1741,"low":1753,"close":1685,"change":793,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1685},"2025-09-04",-0.73,372700,{"date":1966,"open":1555,"high":1555,"low":1908,"close":1759,"change":1577,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1759},"2025-09-03",-1.78,320800,{"date":1970,"open":1745,"high":1556,"low":1729,"close":1971,"change":700,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-02",8.41,1.08,550400,{"date":1975,"open":1741,"high":1734,"low":1924,"close":1549,"change":21,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1549},"2025-08-29",-1.19,328700,{"date":1979,"open":1538,"high":1534,"low":1765,"close":1733,"change":501,"percent_change":1767,"volume":1980,"transactions":9,"vwap":1733},"2025-08-28",398000,{"date":1982,"open":1908,"high":1548,"low":1908,"close":1740,"change":381,"percent_change":1370,"volume":1983,"transactions":9,"vwap":1740},"2025-08-27",262000,{"date":1985,"open":1560,"high":1547,"low":1913,"close":1533,"change":544,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1533},"2025-08-26",-1.44,322900,{"date":1989,"open":1884,"high":1547,"low":1884,"close":1538,"change":501,"percent_change":1495,"volume":1990,"transactions":9,"vwap":1538},"2025-08-25",305400,{"date":1992,"open":1993,"high":1685,"low":1994,"close":1729,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1729},"2025-08-22",7.84,7.79,0.39,5,448800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1877,"change":1233,"percent_change":628,"volume":2003,"transactions":9,"vwap":1877},"2025-08-21",7.74,7.85,7.64,229400,{"date":2005,"open":2000,"high":2006,"low":2007,"close":2008,"change":201,"percent_change":731,"volume":2009,"transactions":9,"vwap":2008},"2025-08-20",7.87,7.7,7.78,315400,{"date":2011,"open":2012,"high":1869,"low":2013,"close":2014,"change":1577,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-19",7.83,7.67,7.68,-1.92,247600,{"date":2018,"open":2014,"high":2019,"low":2020,"close":2012,"change":775,"percent_change":2021,"volume":1920,"transactions":9,"vwap":2012},"2025-08-18",7.92,7.59,2.22,{"date":2023,"open":1945,"high":1950,"low":2024,"close":2025,"change":636,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-15",7.51,7.66,-0.39,790200,{"date":2029,"open":2030,"high":2031,"low":2024,"close":2032,"change":1334,"percent_change":342,"volume":2033,"transactions":9,"vwap":2032},"2025-08-14",7.61,7.75,7.69,352700,{"date":2035,"open":2036,"high":2037,"low":2020,"close":1861,"change":775,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1861},"2025-08-13",7.65,7.77,2.25,497000,{"date":2041,"open":2042,"high":2002,"low":2043,"close":2044,"change":89,"percent_change":1389,"volume":2045,"transactions":9,"vwap":2044},"2025-08-12",7.43,7.35,7.56,346600,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":1542,"percent_change":673,"volume":2051,"transactions":9,"vwap":2050},"2025-08-11",7.2,7.46,7.34,434500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":270,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-08",7.42,7.49,7.15,7.16,-3.24,318300,{"date":2061,"open":2032,"high":2032,"low":2057,"close":2062,"change":874,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-07",7.4,-3.27,543700,{"date":2066,"open":1894,"high":2067,"low":2002,"close":2036,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2036},"2025-08-06",7.99,-0.32,-4.02,339300,{"date":2072,"open":1993,"high":1856,"low":2008,"close":1856,"change":1383,"percent_change":1356,"volume":2073,"transactions":9,"vwap":1856},"2025-08-05",449400,{"date":2075,"open":2076,"high":2006,"low":2024,"close":2037,"change":89,"percent_change":1663,"volume":2077,"transactions":9,"vwap":2037},"2025-08-04",7.58,576300,{"date":2079,"open":2036,"high":2025,"low":2048,"close":2080,"change":230,"percent_change":1237,"volume":2081,"transactions":9,"vwap":2080},"2025-08-01",7.55,670700,{"date":2083,"open":2084,"high":1871,"low":2084,"close":1861,"change":775,"percent_change":2038,"volume":2085,"transactions":9,"vwap":1861},"2025-07-31",7.26,711700,{"date":2087,"open":2000,"high":1923,"low":2088,"close":2044,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2044},"2025-07-30",7.09,-1.15,-13.2,1237200,{"date":2093,"open":1625,"high":1596,"low":1572,"close":1596,"change":280,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1596},"2025-07-29",0.81,411800,{"date":2097,"open":1534,"high":1623,"low":1766,"close":1528,"change":1437,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1528},"2025-07-28",1.41,336000,{"date":2101,"open":1554,"high":1539,"low":1771,"close":1520,"change":1760,"percent_change":1437,"volume":2102,"transactions":9,"vwap":1520},"2025-07-25",319800,{"date":2104,"open":1766,"high":2105,"low":1747,"close":1554,"change":809,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1554},"2025-07-24",8.61,-1.05,419300,{"date":2109,"open":1685,"high":1602,"low":1895,"close":2110,"change":1760,"percent_change":1437,"volume":2111,"transactions":9,"vwap":2110},"2025-07-23",8.6,460900,{"date":2113,"open":1541,"high":1593,"low":1541,"close":1696,"change":381,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1696},"2025-07-22",0.59,388400,{"date":2117,"open":1541,"high":1595,"low":1532,"close":1539,"change":866,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1539},"2025-07-21",0.95,304200,{"date":2121,"open":1539,"high":1629,"low":1733,"close":1532,"change":636,"percent_change":850,"volume":2122,"transactions":9,"vwap":1532},"2025-07-18",330900,{"date":2124,"open":1538,"high":1572,"low":1538,"close":1835,"change":82,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1835},"2025-07-17",1.68,327400,{"date":2128,"open":1528,"high":1581,"low":1929,"close":1555,"change":874,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1555},"2025-07-16",-2.91,390100,{"date":2132,"open":1617,"high":1668,"low":1554,"close":2110,"change":241,"percent_change":1201,"volume":2133,"transactions":9,"vwap":2110},"2025-07-15",572900,{"date":2135,"open":1532,"high":1596,"low":1532,"close":1629,"change":455,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1629},"2025-07-14",1.53,414800,{"date":2139,"open":1538,"high":1572,"low":1771,"close":1520,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1520},"2025-07-11",0.16,1.91,376700,{"date":2144,"open":1548,"high":1520,"low":1548,"close":1741,"change":781,"percent_change":270,"volume":2145,"transactions":9,"vwap":1741},"2025-07-10",295900,{"date":2147,"open":1740,"high":1565,"low":1746,"close":1560,"change":501,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1560},"2025-07-09",1.82,267100,{"date":2151,"open":1918,"high":1560,"low":1918,"close":1745,"change":220,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1745},"2025-07-08",1.35,490500,{"date":2155,"open":26,"high":1548,"low":2156,"close":26,"change":21,"percent_change":583,"volume":2157,"transactions":9,"vwap":26},"2025-07-07",8.03,286500,{"date":2159,"open":1746,"high":1533,"low":1908,"close":1533,"change":1760,"percent_change":1437,"volume":2160,"transactions":9,"vwap":1533},"2025-07-03",171800,{"date":2162,"open":1930,"high":1752,"low":2163,"close":1752,"change":333,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1752},"2025-07-02",7.91,4.59,407100,{"date":2167,"open":1950,"high":1884,"low":1945,"close":2001,"change":381,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2001},"2025-07-01",0.64,340800,{"date":2171,"open":2001,"high":1894,"low":2031,"close":1877,"change":793,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1877},"2025-06-30",-0.76,326700,{"date":2175,"open":2013,"high":2176,"low":2177,"close":2178,"change":89,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-27",7.94,7.54,7.86,2.88,1003400,{"date":2182,"open":2000,"high":2008,"low":2183,"close":2002,"change":20,"percent_change":1038,"volume":2184,"transactions":9,"vwap":2002},"2025-06-26",7.6,381700,{"date":2186,"open":1945,"high":1994,"low":2183,"close":2036,"change":544,"percent_change":1550,"volume":2187,"transactions":9,"vwap":2036},"2025-06-25",354500,{"date":2189,"open":1759,"high":1555,"low":2031,"close":2037,"change":438,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2037},"2025-06-24",-5.82,441300,{"date":2193,"open":1758,"high":1520,"low":1533,"close":1883,"change":709,"percent_change":1879,"volume":2194,"transactions":9,"vwap":1883},"2025-06-23",517000,{"date":2196,"open":1601,"high":1601,"low":1556,"close":1532,"change":249,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1532},"2025-06-20",-2.31,1003300,{"date":2200,"open":1520,"high":1668,"low":1520,"close":1518,"change":455,"percent_change":1326,"volume":2201,"transactions":9,"vwap":1518},"2025-06-18",798300,{"date":2203,"open":1565,"high":1564,"low":1548,"close":1572,"change":1437,"percent_change":2204,"volume":940,"transactions":9,"vwap":1572},"2025-06-17",1.43,{"date":2206,"open":1929,"high":1734,"low":1883,"close":1971,"change":501,"percent_change":2148,"volume":2207,"transactions":9,"vwap":1971},"2025-06-16",556600,{"date":2209,"open":2012,"high":1929,"low":1868,"close":1759,"change":1156,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1759},"2025-06-13",4.16,484400,{"date":2213,"open":2214,"high":1908,"low":2006,"close":1930,"change":874,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1930},"2025-06-12",8.05,-3.06,343300,{"date":2218,"open":2012,"high":1740,"low":2007,"close":1746,"change":961,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1746},"2025-06-11",5.41,590100,{"date":2222,"open":2012,"high":2019,"low":1871,"close":1871,"change":1334,"percent_change":73,"volume":2223,"transactions":9,"vwap":1871},"2025-06-10",253400,{"date":2225,"open":2000,"high":2226,"low":2000,"close":1877,"change":1437,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1877},"2025-06-09",7.98,1.56,373000,{"date":2230,"open":2006,"high":1930,"low":2013,"close":2014,"change":361,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2014},"2025-06-06",-0.9,352600,{"date":2234,"open":1890,"high":1895,"low":2000,"close":2031,"change":1253,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2031},"2025-06-05",-1.77,422100,{"date":2238,"open":1923,"high":1908,"low":1993,"close":1923,"change":280,"percent_change":122,"volume":2239,"transactions":9,"vwap":1923},"2025-06-04",430800,{"date":2241,"open":2242,"high":2178,"low":2177,"close":1868,"change":1735,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1868},"2025-06-03",7.62,2.49,459400,{"date":2246,"open":2247,"high":2002,"low":2248,"close":2249,"change":960,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-02",7.57,7.39,7.63,0.79,461400,{"date":2253,"open":2080,"high":2013,"low":2254,"close":2247,"change":781,"percent_change":637,"volume":2255,"transactions":9,"vwap":2247},"2025-05-30",7.48,1217600,{"date":2257,"open":2258,"high":2183,"low":2042,"close":2020,"change":1437,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2020},"2025-05-29",7.53,1.61,446900,{"date":2262,"open":2044,"high":2242,"low":2263,"close":2264,"change":544,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-28",7.45,7.47,-1.58,401600,{"date":2268,"open":2042,"high":2249,"low":2054,"close":2020,"change":520,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2020},"2025-05-27",3.69,457600,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":781,"percent_change":510,"volume":2276,"transactions":9,"vwap":2275},"2025-05-23",7.14,7.44,7.32,586600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2050,"change":1735,"percent_change":1217,"volume":2282,"transactions":9,"vwap":2050},"2025-05-22",7.07,7.41,7.02,457400,{"date":2284,"open":2056,"high":2043,"low":2056,"close":2056,"change":21,"percent_change":1106,"volume":2285,"transactions":9,"vwap":2056},"2025-05-21",469900,{"date":2287,"open":2056,"high":2288,"low":2289,"close":2290,"change":866,"percent_change":1719,"volume":2291,"transactions":9,"vwap":2290},"2025-05-20",7.27,7.11,7.25,309300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":781,"percent_change":820,"volume":2298,"transactions":9,"vwap":2297},"2025-05-19",7.03,7.24,6.8,7.17,364500,{"date":2300,"open":2297,"high":2301,"low":2302,"close":2303,"change":446,"percent_change":961,"volume":2304,"transactions":9,"vwap":2303},"2025-05-16",7.22,7.05,7.19,422500,{"date":2306,"open":2048,"high":1468,"low":2088,"close":2057,"change":1603,"percent_change":1423,"volume":2307,"transactions":9,"vwap":2057},"2025-05-15",309200,{"date":2309,"open":2054,"high":2274,"low":2310,"close":2288,"change":709,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2288},"2025-05-14",7.08,-2.81,661600,{"date":2314,"open":2315,"high":2183,"low":2288,"close":2254,"change":1383,"percent_change":1314,"volume":2316,"transactions":9,"vwap":2254},"2025-05-13",7.33,756200,{"date":2318,"open":2319,"high":2274,"low":2320,"close":2319,"change":665,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-12",7.28,7.1,5.35,612400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1437,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-09",6.86,6.96,6.76,6.91,1.77,461500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2140,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-08",6.68,6.84,6.51,6.79,2.41,531900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2140,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-07",6.6,6.83,6.46,6.63,2.47,673300,{"date":2348,"open":2349,"high":2341,"low":2349,"close":1023,"change":201,"percent_change":2350,"volume":1614,"transactions":9,"vwap":1023},"2025-05-06",6.34,1.57,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":301,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-05",6.52,6.62,6.36,6.37,-3.48,456500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2341,"change":1482,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2341},"2025-05-02",6.35,6.66,6.29,6.45,572800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":230,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-01",6.32,6.4,6.15,6.2,-2.82,572200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1348,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-04-30",5.95,6.43,5.86,6.38,4.93,823700,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":1735,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-04-29",5.83,6.12,6.08,3.23,731200,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":107,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-04-28",5.64,6.05,5.89,4.25,676600,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":447,"percent_change":2219,"volume":2400,"transactions":9,"vwap":2399},"2025-04-25",5.28,5.65,377000,{"date":182,"open":2402,"high":2403,"low":178,"close":2404,"change":455,"percent_change":2243,"volume":2405,"transactions":9,"vwap":2404},5.23,5.37,5.36,560100]