[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SD":3,"homepage-market-summary":35,"stock-historical-SD":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SD","2026-10-08",{"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},"SandRidge Energy, Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","SandRidge Energy Inc is a United States-based oil and natural gas company. It is engaged in the exploration, development, and production of crude oil, natural gas, and Natural gas liquids. Business activities of the group include Exploration and Production, Drilling and Oil Field Services, and Midstream Gas Services. The company's primary areas of operation are the Mid-Continent in Oklahoma and Kansas.","102","Oklahoma City, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6958,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},14.07,14,14.12,13.87,13.72,0.35,2.55,553609.571154,8556,14.0214,18.45,11.2,347924.5842348167,39.6,3614,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},9.07,339290,123840970.642939,49.68,"2025-04-28",[190,191,201,211,219,229,239,248,257,265,273,283,292,301,309,320,331,341,351,361,369,378,387,397,405,413,420,429,438,448,456,465,474,482,488,499,505,513,519,526,536,543,549,556,565,575,583,593,602,611,619,627,635,644,652,660,666,673,679,682,687,691,696,700,704,709,714,719,727,733,739,744,750,754,760,766,772,778,782,787,793,798,804,813,822,830,836,843,850,859,864,871,877,881,887,894,901,908,915,923,927,933,938,944,950,955,961,967,973,982,990,995,1000,1004,1009,1015,1020,1025,1030,1036,1040,1047,1053,1058,1064,1070,1075,1081,1086,1093,1100,1105,1112,1121,1128,1136,1141,1148,1156,1163,1170,1179,1187,1195,1201,1209,1216,1223,1228,1235,1243,1252,1260,1268,1275,1281,1288,1294,1297,1302,1310,1317,1324,1330,1337,1345,1350,1356,1360,1367,1375,1380,1386,1393,1398,1403,1406,1410,1413,1419,1423,1427,1433,1437,1442,1447,1451,1455,1458,1465,1470,1474,1479,1484,1488,1491,1494,1498,1501,1505,1508,1512,1516,1521,1526,1530,1534,1539,1544,1549,1554,1557,1561,1566,1570,1575,1579,1583,1587,1592,1595,1600,1604,1607,1610,1614,1618,1624,1630,1638,1645,1651,1658,1666,1673,1679,1685,1693,1700,1707,1713,1718,1725,1732,1738,1744,1751,1757,1761,1767,1773,1780,1786,1794,1801,1807,1813,1818,1822,1825,1831,1837,1842,1847,1854,1860,1866,1872,1876,1879,1885,1890,1895,1898,1901,1908,1914,1920,1926,1930,1933,1937,1943,1946,1950,1955,1963,1971,1979,1985,1991,1995,1999,2005,2013,2018,2026,2034,2041,2047,2055,2061,2067,2072,2078,2086,2093,2099,2104,2109,2112,2118,2126,2129,2135,2139,2146,2150,2156,2163,2167,2171,2175,2178,2184,2189,2195,2200,2205,2212,2218,2223,2227,2231,2235,2239,2245,2251,2256,2259,2263,2267,2274,2280,2284,2291,2297,2304,2310,2314,2318,2322,2328,2333,2337,2343,2348,2356,2362,2369,2376,2384,2390,2395,2399],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",13.88,13.98,13.66,-0.04,-0.29,540842.738698,8031,13.7481,{"date":202,"open":195,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",13.875,13.57,13.76,0.04,0.29,241642.625163,4912,13.7903,{"date":212,"open":213,"high":214,"low":215,"close":24,"change":57,"percent_change":156,"volume":216,"transactions":217,"vwap":218},"2026-10-05",13.59,13.86,13.3801,273442.003336,5268,13.6963,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",13.4,13.65,13.62,0.06,0.44,215622.124583,4973,13.5813,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":17,"volume":236,"transactions":237,"vwap":238},"2026-10-01",13.41,13.61,13.32,13.56,0.07,309107.334288,6105,13.517,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":235,"percent_change":17,"volume":245,"transactions":246,"vwap":247},"2026-09-30",13.47,13.6,13.415,13.49,292105.972125,5224,13.5031,{"date":249,"open":241,"high":232,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",13.34,13.42,-0.18,-1.32,314660.528407,6354,13.4542,{"date":258,"open":259,"high":259,"low":242,"close":242,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",14.04,-0.27,-1.95,419733.99205,7524,13.7218,{"date":266,"open":194,"high":267,"low":205,"close":23,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",14.115,-0.3,-2.12,351816.266477,7161,13.8846,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":181,"volume":280,"transactions":281,"vwap":282},"2026-09-24",14.15,14.39,14.065,14.17,0.14,300162.184592,6953,14.2116,{"date":284,"open":285,"high":286,"low":21,"close":287,"change":178,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",14.14,14.2741,14.03,-0.21,291171.226628,6469,14.1128,{"date":293,"open":193,"high":294,"low":205,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",14.24,14.06,0.08,0.57,356329.29909,6015,14.0946,{"date":302,"open":303,"high":285,"low":304,"close":194,"change":252,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",13.94,13.9,-1.27,436934.338542,7153,14.0015,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",14.25,14.36,14.102,14.16,-0.13,-0.91,1114890.190236,5530,14.1739,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",14.315,14.43,14.2,14.29,-0.07,-0.49,320448.798262,7520,14.291,{"date":332,"open":333,"high":334,"low":335,"close":312,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",14.74,14.83,14.3048,-0.61,-4.07,503877.071563,10104,14.4926,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",14.49,15.25,14.97,0.5,3.46,460600.258962,7929,14.9823,{"date":352,"open":334,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",14.835,14.45,14.47,-0.16,-1.09,307098.836222,6437,14.5963,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":196,"percent_change":260,"volume":366,"transactions":367,"vwap":368},"2026-09-11",14.5,14.691,14.63,205671.605853,5518,14.5924,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":178,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",15.1,14.41,14.67,-0.2,431013.688897,7220,14.7507,{"date":379,"open":380,"high":334,"low":381,"close":382,"change":57,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",14.79,14.5902,14.7,0.68,303913.371141,5501,14.7113,{"date":388,"open":343,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",14.65,14.4,14.6,0.27,1.88,247931.678246,5180,14.5589,{"date":398,"open":399,"high":312,"low":22,"close":400,"change":401,"percent_change":279,"volume":402,"transactions":403,"vwap":404},"2026-09-04",14.21,14.33,0.02,206665.802946,5091,14.2853,{"date":406,"open":407,"high":407,"low":294,"close":408,"change":356,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",14.53,14.31,-1.11,262434.152769,7080,14.3154,{"date":414,"open":294,"high":415,"low":294,"close":355,"change":57,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",14.56,0.7,314084.846676,5052,14.4581,{"date":421,"open":422,"high":276,"low":267,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",14.27,14.37,0.25,1.77,273023.465184,6070,14.2893,{"date":430,"open":431,"high":312,"low":432,"close":22,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",14.22,13.9879,0.16,1.15,321533.207347,5257,14.128,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":356,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",13.97,14.162,13.85,13.96,-1.13,222533.893988,5544,13.9647,{"date":449,"open":214,"high":285,"low":450,"close":22,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",13.78,0.21,1.51,211021.638975,4229,14.0129,{"date":457,"open":458,"high":459,"low":232,"close":460,"change":461,"percent_change":235,"volume":462,"transactions":463,"vwap":464},"2026-08-26",13.71,13.925,13.91,0.01,224523.955239,5452,13.8702,{"date":466,"open":303,"high":467,"low":468,"close":304,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",14.0503,13.7,-0.09,-0.64,195311.620343,4005,13.8972,{"date":475,"open":325,"high":325,"low":193,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",13.99,-0.37,-2.58,321233.401959,7250,14.0199,{"date":483,"open":408,"high":484,"low":314,"close":312,"change":401,"percent_change":279,"volume":485,"transactions":486,"vwap":487},"2026-08-21",14.42,817659.377169,5570,14.3497,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",14.32,14.52,14.18,14.34,0.17,1.2,288117.715959,6005,14.332,{"date":500,"open":493,"high":501,"low":22,"close":278,"change":252,"percent_change":65,"volume":502,"transactions":503,"vwap":504},"2026-08-19",14.64,281334.100167,5680,14.2952,{"date":506,"open":407,"high":507,"low":294,"close":508,"change":509,"percent_change":451,"volume":510,"transactions":511,"vwap":512},"2026-08-18",14.535,14.35,0.03,327500.46242,6838,14.3529,{"date":514,"open":22,"high":423,"low":287,"close":490,"change":207,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",2.07,347584.061671,5755,14.2522,{"date":520,"open":521,"high":22,"low":23,"close":287,"change":57,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",14.02,0.72,264160.019676,6192,13.9953,{"date":527,"open":295,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",14.19,13.89,13.93,-0.34,-2.38,308626.783559,6505,13.9747,{"date":537,"open":314,"high":508,"low":538,"close":422,"change":72,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",14.08,-0.35,308956.044465,7205,14.2528,{"date":544,"open":545,"high":423,"low":22,"close":490,"change":72,"percent_change":539,"volume":546,"transactions":547,"vwap":548},"2026-08-11",14.3,347844.698047,9000,14.2621,{"date":550,"open":205,"high":276,"low":205,"close":423,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",0.75,5.51,299434.784044,5897,14.1845,{"date":557,"open":558,"high":458,"low":559,"close":223,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",13.33,13.29,0.18,1.34,345250.272689,7017,13.5807,{"date":566,"open":567,"high":213,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",13.36,13.07,13.44,0.24,1.82,458444.593628,9229,13.4128,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":539,"percent_change":478,"volume":580,"transactions":581,"vwap":582},"2026-08-05",13.63,13.635,13.2,330325.637443,7244,13.3284,{"date":584,"open":585,"high":232,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",13.38,13.23,13.55,-0.08,-0.59,373669.282786,8097,13.4952,{"date":594,"open":595,"high":596,"low":597,"close":577,"change":197,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",13.67,13.81,13.58,-2.08,291775.887892,7233,13.6736,{"date":603,"open":222,"high":604,"low":605,"close":606,"change":25,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",13.95,13.54,13.92,2.58,226936.813371,5416,13.7964,{"date":612,"open":613,"high":223,"low":231,"close":204,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",13.45,-0.06,-0.44,175748.834811,4784,13.5581,{"date":620,"open":621,"high":595,"low":569,"close":577,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",13.5,0.48,3.65,361704.558863,8743,13.5857,{"date":628,"open":629,"high":587,"low":630,"close":630,"change":631,"percent_change":598,"volume":632,"transactions":633,"vwap":634},"2026-07-28",13.53,13.15,-0.28,241522.064362,5148,13.2541,{"date":636,"open":251,"high":637,"low":638,"close":639,"change":117,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",13.64,13.35,13.43,-2.82,256891.120054,6326,13.4756,{"date":645,"open":278,"high":422,"low":646,"close":647,"change":477,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",13.77,13.82,-2.61,214946.818265,5623,13.9283,{"date":653,"open":508,"high":423,"low":654,"close":528,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",14.11,0.19,1.36,354436.709315,6765,14.2031,{"date":661,"open":21,"high":538,"low":606,"close":21,"change":560,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",1.3,253524.240293,5688,13.9938,{"date":667,"open":468,"high":214,"low":222,"close":647,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",0.15,1.1,207158.359184,4740,13.7861,{"date":674,"open":675,"high":647,"low":243,"close":595,"change":206,"percent_change":207,"volume":676,"transactions":677,"vwap":678},"2026-07-20",13.48,268025.712865,6014,13.6986,{"date":680,"open":460,"high":606,"low":577,"close":577,"change":461,"percent_change":235,"volume":681,"transactions":9,"vwap":577},"2026-07-17",372200,{"date":683,"open":24,"high":442,"low":234,"close":223,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":223},"2026-07-16",-0.02,-0.15,199400,{"date":688,"open":222,"high":689,"low":639,"close":637,"change":614,"percent_change":615,"volume":690,"transactions":9,"vwap":637},"2026-07-15",13.715,210800,{"date":692,"open":693,"high":193,"low":242,"close":468,"change":694,"percent_change":694,"volume":695,"transactions":9,"vwap":468},"2026-07-14",13.79,0,267100,{"date":697,"open":458,"high":476,"low":587,"close":468,"change":392,"percent_change":698,"volume":699,"transactions":9,"vwap":468},"2026-07-13",2.01,333600,{"date":701,"open":702,"high":234,"low":579,"close":639,"change":684,"percent_change":685,"volume":703,"transactions":9,"vwap":639},"2026-07-10",13.515,242700,{"date":705,"open":706,"high":234,"low":233,"close":613,"change":260,"percent_change":707,"volume":708,"transactions":9,"vwap":613},"2026-07-09",13.52,-1.97,258800,{"date":710,"open":24,"high":304,"low":711,"close":24,"change":424,"percent_change":712,"volume":713,"transactions":9,"vwap":24},"2026-07-08",13.545,1.86,270400,{"date":715,"open":586,"high":223,"low":716,"close":241,"change":25,"percent_change":717,"volume":718,"transactions":9,"vwap":241},"2026-07-07",13.22,2.67,292300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":316,"volume":726,"transactions":9,"vwap":724},"2026-07-06",13.21,13.285,13.05,13.12,-0.12,351800,{"date":728,"open":244,"high":729,"low":723,"close":730,"change":685,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-02",13.653,13.24,-1.12,304400,{"date":734,"open":637,"high":304,"low":638,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",13.39,-0.31,-2.26,419200,{"date":740,"open":450,"high":604,"low":595,"close":468,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":468},"2026-06-30",-0.1,-0.72,378100,{"date":745,"open":442,"high":194,"low":746,"close":747,"change":207,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-29",13.695,13.8,2.15,377600,{"date":751,"open":621,"high":689,"low":221,"close":752,"change":614,"percent_change":615,"volume":753,"transactions":9,"vwap":752},"2026-06-26",13.51,796500,{"date":755,"open":629,"high":756,"low":621,"close":204,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":204},"2026-06-25",13.73,-0.17,-1.24,289700,{"date":761,"open":762,"high":647,"low":244,"close":763,"change":260,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-24",13.68,13.74,-1.93,309300,{"date":767,"open":768,"high":285,"low":596,"close":769,"change":173,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-23",14.05,14.01,0.86,285200,{"date":773,"open":774,"high":422,"low":775,"close":529,"change":315,"percent_change":776,"volume":777,"transactions":9,"vwap":529},"2026-06-22",14.09,13.75,-0.93,311700,{"date":779,"open":440,"high":285,"low":756,"close":521,"change":725,"percent_change":780,"volume":781,"transactions":9,"vwap":521},"2026-06-18",-0.85,858100,{"date":783,"open":20,"high":784,"low":259,"close":285,"change":785,"percent_change":25,"volume":786,"transactions":9,"vwap":285},"2026-06-17",14.28,0.05,321200,{"date":788,"open":768,"high":789,"low":790,"close":774,"change":725,"percent_change":791,"volume":792,"transactions":9,"vwap":774},"2026-06-16",14.239,13.851,-0.84,337200,{"date":794,"open":390,"high":795,"low":324,"close":399,"change":791,"percent_change":796,"volume":797,"transactions":9,"vwap":399},"2026-06-15",14.565,-5.58,318800,{"date":799,"open":391,"high":800,"low":391,"close":801,"change":424,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-12",15.16,15.05,1.69,215700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-11",15.51,15.52,14.77,14.8,-0.5,-3.27,283700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-10",15.12,15.535,15.09,15.3,0.46,3.1,249900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":631,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-09",14.95,15.04,14.603,14.84,-1.85,288600,{"date":831,"open":832,"high":833,"low":832,"close":815,"change":122,"percent_change":834,"volume":835,"transactions":9,"vwap":815},"2026-06-08",14.91,15.27,2.09,223800,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":791,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-05",15.63,14.75,14.81,-5.37,252000,{"date":844,"open":344,"high":845,"low":846,"close":847,"change":207,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-04",15.67,15.23,15.65,1.89,247900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",15.45,15.56,15.29,15.36,0.13,0.85,303300,{"date":860,"open":861,"high":862,"low":801,"close":846,"change":694,"percent_change":694,"volume":863,"transactions":9,"vwap":846},"2026-06-02",15.14,15.32,275100,{"date":865,"open":345,"high":866,"low":867,"close":846,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":846},"2026-06-01",15.49,14.96,0.56,3.82,401500,{"date":872,"open":276,"high":873,"low":784,"close":373,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":373},"2026-05-29",14.69,0.2,1.38,515800,{"date":878,"open":508,"high":879,"low":21,"close":355,"change":122,"percent_change":79,"volume":880,"transactions":9,"vwap":355},"2026-05-28",14.48,559200,{"date":882,"open":484,"high":883,"low":275,"close":314,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":314},"2026-05-27",14.539,-0.58,-3.93,321100,{"date":888,"open":889,"high":818,"low":890,"close":333,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":333},"2026-05-26",15.07,14.71,-0.56,-3.66,324800,{"date":895,"open":896,"high":897,"low":898,"close":818,"change":899,"percent_change":326,"volume":900,"transactions":9,"vwap":818},"2026-05-22",15.37,15.47,15.08,-0.01,318300,{"date":902,"open":903,"high":904,"low":846,"close":905,"change":288,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-21",15.74,15.76,15.31,-1.35,373800,{"date":909,"open":910,"high":911,"low":912,"close":807,"change":539,"percent_change":913,"volume":914,"transactions":9,"vwap":807},"2026-05-20",15.48,16.09,15.38,-2.21,422700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":297,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-19",15.28,16,15.17,15.87,3.73,594000,{"date":924,"open":344,"high":925,"low":919,"close":818,"change":509,"percent_change":874,"volume":926,"transactions":9,"vwap":818},"2026-05-18",15.545,330400,{"date":928,"open":929,"high":855,"low":930,"close":833,"change":874,"percent_change":931,"volume":932,"transactions":9,"vwap":833},"2026-05-15",15.2,15.105,1.33,506900,{"date":934,"open":935,"high":929,"low":935,"close":889,"change":655,"percent_change":936,"volume":937,"transactions":9,"vwap":889},"2026-05-14",14.85,1.28,237300,{"date":939,"open":345,"high":940,"low":873,"close":941,"change":942,"percent_change":776,"volume":943,"transactions":9,"vwap":941},"2026-05-13",15,14.88,-0.14,243600,{"date":945,"open":344,"high":344,"low":946,"close":947,"change":725,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-12",14.905,15.02,-0.79,252200,{"date":951,"open":373,"high":800,"low":952,"close":861,"change":522,"percent_change":953,"volume":954,"transactions":9,"vwap":861},"2026-05-11",14.649,4.99,365700,{"date":956,"open":380,"high":957,"low":423,"close":484,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":484},"2026-05-08",14.9,-0.57,-3.8,370300,{"date":962,"open":800,"high":838,"low":382,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-07",14.99,0.51,3.52,438500,{"date":968,"open":827,"high":817,"low":969,"close":879,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":879},"2026-05-06",14.46,-0.98,-6.34,440800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-05",15.71,15.86,15.455,15.46,-0.43,-2.71,239400,{"date":983,"open":984,"high":985,"low":854,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",15.39,15.9,15.89,0.55,3.59,463500,{"date":991,"open":984,"high":984,"low":992,"close":993,"change":288,"percent_change":906,"volume":994,"transactions":9,"vwap":993},"2026-05-01",14.92,15.34,400700,{"date":996,"open":854,"high":997,"low":833,"close":998,"change":741,"percent_change":470,"volume":999,"transactions":9,"vwap":998},"2026-04-30",15.68,15.55,284700,{"date":1001,"open":1002,"high":903,"low":866,"close":847,"change":279,"percent_change":1003,"volume":749,"transactions":9,"vwap":847},"2026-04-29",15.64,0.9,{"date":1005,"open":1006,"high":847,"low":855,"close":806,"change":1007,"percent_change":452,"volume":1008,"transactions":9,"vwap":806},"2026-04-28",15.54,0.23,222600,{"date":1010,"open":1011,"high":1012,"low":800,"close":917,"change":560,"percent_change":1013,"volume":1014,"transactions":9,"vwap":917},"2026-04-27",15.26,15.42,1.19,278300,{"date":1016,"open":815,"high":1017,"low":1018,"close":371,"change":315,"percent_change":780,"volume":1019,"transactions":9,"vwap":371},"2026-04-24",15.225,15.03,296200,{"date":1021,"open":1022,"high":77,"low":1022,"close":846,"change":494,"percent_change":1023,"volume":1024,"transactions":9,"vwap":846},"2026-04-23",15.06,1.13,285000,{"date":1026,"open":1027,"high":1022,"low":1027,"close":1022,"change":25,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1022},"2026-04-22",14.73,2.38,259200,{"date":1031,"open":1032,"high":1033,"low":355,"close":890,"change":424,"percent_change":1034,"volume":1035,"transactions":9,"vwap":890},"2026-04-21",14.51,14.78,1.73,264200,{"date":1037,"open":484,"high":1038,"low":545,"close":969,"change":296,"percent_change":868,"volume":1039,"transactions":9,"vwap":969},"2026-04-20",14.61,254000,{"date":1041,"open":1042,"high":1043,"low":460,"close":1044,"change":589,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-17",14.365,14.415,14.38,-3.94,479800,{"date":1048,"open":1049,"high":889,"low":935,"close":345,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":345},"2026-04-16",14.86,0.11,0.74,320300,{"date":1054,"open":382,"high":957,"low":1055,"close":1049,"change":235,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1049},"2026-04-15",14.68,0.47,214500,{"date":1059,"open":1011,"high":1060,"low":1027,"close":380,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":380},"2026-04-14",15.4,-0.68,-4.4,420600,{"date":1065,"open":1066,"high":1067,"low":77,"close":897,"change":206,"percent_change":1068,"volume":1069,"transactions":9,"vwap":897},"2026-04-13",15.73,15.84,0.26,334800,{"date":1071,"open":917,"high":806,"low":1072,"close":1073,"change":785,"percent_change":78,"volume":1074,"transactions":9,"vwap":1073},"2026-04-10",15.22,15.43,279200,{"date":1076,"open":818,"high":1077,"low":1078,"close":912,"change":57,"percent_change":1079,"volume":1080,"transactions":9,"vwap":912},"2026-04-09",15.81,15.152,0.65,776200,{"date":1082,"open":333,"high":854,"low":1083,"close":917,"change":958,"percent_change":1084,"volume":1085,"transactions":9,"vwap":917},"2026-04-08",14.372,-3.6,444100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":25,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-07",15.58,15.91,15.85,2.26,333800,{"date":1094,"open":1095,"high":847,"low":1096,"close":1097,"change":785,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-06",15.35,15.295,15.5,0.32,298500,{"date":1101,"open":845,"high":1102,"low":1095,"close":852,"change":207,"percent_change":1103,"volume":1104,"transactions":9,"vwap":852},"2026-04-02",15.93,1.91,405200,{"date":1106,"open":976,"high":1107,"low":1108,"close":800,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":800},"2026-04-01",16.145,15.024,-1.15,-7.05,684400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-31",17.030001,17.24,16.22,16.31,-0.71,-4.17,580900,{"date":1122,"open":1115,"high":1123,"low":1124,"close":1125,"change":725,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-30",17.34,16.9,17.02,-0.7,461800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1068,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-27",17.01,17.26,16.95,17.14,1.54,459900,{"date":1137,"open":1138,"high":1123,"low":1139,"close":1139,"change":401,"percent_change":173,"volume":1140,"transactions":9,"vwap":1139},"2026-03-26",17,16.88,540600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":235,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-25",16.59,16.86,16.28,0.42,337100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":17,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-24",16.38,16.969,16.35,16.79,3.2,413400,{"date":1157,"open":1116,"high":1158,"low":1102,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-23",16.62,16.27,-0.54,-3.21,691800,{"date":1164,"open":1132,"high":1165,"low":1166,"close":1167,"change":757,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-20",17.11,16.49,16.81,-1,1614800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-19",16.7,17.15,16.63,16.98,0.37,2.23,529800,{"date":1180,"open":1181,"high":1182,"low":1143,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-18",16.93,17.040001,16.61,-0.26,-1.54,401800,{"date":1188,"open":1189,"high":1173,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-17",16.48,16.44,16.87,0.39,2.37,405400,{"date":1196,"open":1197,"high":1198,"low":1190,"close":1189,"change":979,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1189},"2026-03-16",16.83,16.835,-2.54,283900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":433,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-13",16.64,16.915,16.42,16.91,0.96,327700,{"date":1210,"open":1211,"high":1139,"low":1212,"close":1213,"change":424,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-12",16.51,16.3,16.75,1.52,504400,{"date":1217,"open":1218,"high":1125,"low":1219,"close":1220,"change":736,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-11",16.77,16.01,16.5,-1.84,494900,{"date":1224,"open":1131,"high":1225,"low":1213,"close":1167,"change":1160,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1167},"2026-03-10",17.29,-3.11,426600,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":326,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-09",17.86,17.1,17.35,-0.4,521700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":668,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-06",17.69,17.85,17.12,17.42,0.87,682200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-05",17.09,17.68,16.8,17.27,-0.81,-4.48,432100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":570,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-04",17.65,18.14,17.448,18.08,1.35,384300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":424,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-03",17.9,18.16,17.293,17.84,1.42,468800,{"date":1269,"open":1270,"high":30,"low":1271,"close":1272,"change":224,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-02",18.395,17.45,17.59,0.34,385500,{"date":1276,"open":1231,"high":1277,"low":1247,"close":1278,"change":297,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-27",17.685,17.53,3.36,293000,{"date":1282,"open":1211,"high":1283,"low":1284,"close":1285,"change":494,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-26",17.084999,16.425,16.96,1.01,310600,{"date":1289,"open":1290,"high":1225,"low":1291,"close":1153,"change":736,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1153},"2026-02-25",17.059999,16.375,-1.81,226700,{"date":1295,"open":1133,"high":1133,"low":1213,"close":1231,"change":296,"percent_change":1056,"volume":1296,"transactions":9,"vwap":1231},"2026-02-24",239500,{"date":1298,"open":1299,"high":1265,"low":1124,"close":1125,"change":589,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1125},"2026-02-23",17.63,-3.35,291300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":785,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-20",17.5,17.87,17.33,17.61,0.28,267600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1098,"percent_change":712,"volume":1316,"transactions":9,"vwap":1315},"2026-02-19",17.48,17.7,17.41,17.56,316300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1115,"change":570,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1115},"2026-02-18",17.25,17.524,17.16,1.41,281400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1138,"change":57,"percent_change":141,"volume":1329,"transactions":9,"vwap":1138},"2026-02-17",17.07,17.075001,16.365,402200,{"date":1331,"open":1152,"high":1332,"low":1333,"close":1124,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1124},"2026-02-13",16.965,16.17,0.43,2.61,194400,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-12",16.89,16.14,16.47,-0.53,-3.12,313300,{"date":1346,"open":1347,"high":1123,"low":1206,"close":1138,"change":560,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1138},"2026-02-11",17.2,1.07,345500,{"date":1351,"open":1352,"high":1165,"low":1353,"close":1354,"change":151,"percent_change":731,"volume":1355,"transactions":9,"vwap":1354},"2026-02-10",17.049999,16.53,16.82,241100,{"date":1357,"open":1167,"high":1326,"low":1358,"close":1130,"change":874,"percent_change":1013,"volume":1359,"transactions":9,"vwap":1130},"2026-02-09",16.69,340500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1167,"change":146,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1167},"2026-02-06",16.21,16.94,16.2,4.28,505200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":260,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-05",16.18,16.291,15.69,16.12,-1.65,309700,{"date":1376,"open":1364,"high":1183,"low":911,"close":1377,"change":25,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-04",16.39,2.18,394500,{"date":1381,"open":975,"high":1382,"low":838,"close":1383,"change":207,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-03",16.15,16.040001,1.84,281900,{"date":1387,"open":1388,"high":1389,"low":825,"close":1390,"change":741,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-02",15.21,15.99,15.75,-0.63,396900,{"date":1394,"open":1371,"high":1395,"low":1396,"close":1090,"change":560,"percent_change":434,"volume":1397,"transactions":9,"vwap":1090},"2026-01-30",16.1,15.6,333000,{"date":1399,"open":1400,"high":1145,"low":1401,"close":845,"change":494,"percent_change":669,"volume":1402,"transactions":9,"vwap":845},"2026-01-29",15.83,15.552,461700,{"date":1404,"open":997,"high":1090,"low":854,"close":1097,"change":741,"percent_change":470,"volume":1405,"transactions":9,"vwap":1097},"2026-01-28",369900,{"date":1407,"open":1408,"high":845,"low":1072,"close":1396,"change":207,"percent_change":848,"volume":1409,"transactions":9,"vwap":1396},"2026-01-27",15.24,202800,{"date":1411,"open":1006,"high":998,"low":889,"close":905,"change":469,"percent_change":884,"volume":1412,"transactions":9,"vwap":905},"2026-01-26",280500,{"date":1414,"open":1006,"high":1415,"low":993,"close":1060,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1060},"2026-01-23",15.78,0.22,1.45,315400,{"date":1420,"open":917,"high":1095,"low":992,"close":1421,"change":942,"percent_change":316,"volume":1422,"transactions":9,"vwap":1421},"2026-01-22",15.18,393800,{"date":1424,"open":889,"high":806,"low":889,"close":862,"change":964,"percent_change":1425,"volume":1426,"transactions":9,"vwap":862},"2026-01-21",3.44,311900,{"date":1428,"open":1429,"high":1430,"low":1429,"close":840,"change":560,"percent_change":1431,"volume":1432,"transactions":9,"vwap":840},"2026-01-20",14.62,14.93,1.23,217500,{"date":1434,"open":1435,"high":940,"low":363,"close":365,"change":401,"percent_change":279,"volume":1436,"transactions":9,"vwap":365},"2026-01-16",14.57,265400,{"date":1438,"open":363,"high":382,"low":325,"close":1038,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1038},"2026-01-15",-0.11,-0.75,271100,{"date":1443,"open":1038,"high":1018,"low":1038,"close":1444,"change":655,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-14",14.72,1.31,307200,{"date":1448,"open":654,"high":1027,"low":654,"close":407,"change":868,"percent_change":1449,"volume":1450,"transactions":9,"vwap":407},"2026-01-13",4.01,273100,{"date":1452,"open":450,"high":654,"low":577,"close":440,"change":392,"percent_change":1453,"volume":1454,"transactions":9,"vwap":440},"2026-01-12",1.97,250700,{"date":1456,"open":647,"high":443,"low":468,"close":468,"change":1184,"percent_change":1457,"volume":863,"transactions":9,"vwap":468},"2026-01-09",-1.86,{"date":1459,"open":621,"high":1460,"low":1461,"close":443,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":443},"2026-01-08",14.089,13.395,0.6,4.49,289600,{"date":1466,"open":597,"high":597,"low":1467,"close":567,"change":1468,"percent_change":1221,"volume":1469,"transactions":9,"vwap":567},"2026-01-07",13.26,-0.25,219300,{"date":1471,"open":21,"high":21,"low":241,"close":232,"change":539,"percent_change":1472,"volume":1473,"transactions":9,"vwap":232},"2026-01-06",-2.51,337900,{"date":1475,"open":345,"high":825,"low":762,"close":443,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":443},"2026-01-05",-0.82,-5.55,557600,{"date":1480,"open":1481,"high":1033,"low":784,"close":1033,"change":25,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1033},"2026-01-02",14.44,2.43,297300,{"date":1485,"open":380,"high":334,"low":390,"close":323,"change":736,"percent_change":1486,"volume":1487,"transactions":9,"vwap":323},"2025-12-31",-2.1,261900,{"date":1489,"open":808,"high":963,"low":873,"close":333,"change":279,"percent_change":1207,"volume":1490,"transactions":9,"vwap":333},"2025-12-30",322600,{"date":1492,"open":372,"high":501,"low":390,"close":391,"change":207,"percent_change":1493,"volume":812,"transactions":9,"vwap":391},"2025-12-29",2.03,{"date":1495,"open":545,"high":493,"low":1496,"close":408,"change":326,"percent_change":327,"volume":1497,"transactions":9,"vwap":408},"2025-12-26",14.215,116400,{"date":1499,"open":423,"high":390,"low":311,"close":1044,"change":684,"percent_change":942,"volume":1500,"transactions":9,"vwap":1044},"2025-12-24",91000,{"date":1502,"open":400,"high":1481,"low":1503,"close":390,"change":296,"percent_change":868,"volume":1504,"transactions":9,"vwap":390},"2025-12-23",14.226,139000,{"date":1506,"open":354,"high":1055,"low":1507,"close":490,"change":173,"percent_change":857,"volume":1019,"transactions":9,"vwap":490},"2025-12-22",14.293,{"date":1509,"open":521,"high":294,"low":194,"close":324,"change":1007,"percent_change":1510,"volume":1511,"transactions":9,"vwap":324},"2025-12-19",1.65,630300,{"date":1513,"open":287,"high":538,"low":193,"close":440,"change":315,"percent_change":1514,"volume":1515,"transactions":9,"vwap":440},"2025-12-18",-0.92,346700,{"date":1517,"open":443,"high":1518,"low":304,"close":1519,"change":1068,"percent_change":393,"volume":1520,"transactions":9,"vwap":1519},"2025-12-17",14.135,14.1,252400,{"date":1522,"open":275,"high":399,"low":450,"close":1523,"change":1160,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-16",13.84,-3.76,373600,{"date":1527,"open":890,"high":890,"low":285,"close":1044,"change":1184,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1044},"2025-12-15",-1.78,380000,{"date":1531,"open":824,"high":940,"low":1435,"close":501,"change":151,"percent_change":1532,"volume":1533,"transactions":9,"vwap":501},"2025-12-12",-1.28,325100,{"date":1535,"open":345,"high":940,"low":501,"close":334,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":334},"2025-12-11",-0.32,-2.11,438100,{"date":1540,"open":947,"high":846,"low":808,"close":1541,"change":57,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-10",15.15,0.66,374900,{"date":1545,"open":1546,"high":801,"low":380,"close":801,"change":279,"percent_change":1547,"volume":1548,"transactions":9,"vwap":801},"2025-12-09",14.89,0.94,295800,{"date":1550,"open":1551,"high":862,"low":873,"close":832,"change":736,"percent_change":1552,"volume":1553,"transactions":9,"vwap":832},"2025-12-08",15.11,-2.04,314600,{"date":1555,"open":898,"high":853,"low":898,"close":1072,"change":856,"percent_change":770,"volume":1556,"transactions":9,"vwap":1072},"2025-12-05",337600,{"date":1558,"open":825,"high":1559,"low":963,"close":817,"change":178,"percent_change":374,"volume":1560,"transactions":9,"vwap":817},"2025-12-04",15.243,356500,{"date":1562,"open":879,"high":815,"low":1481,"close":815,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":815},"2025-12-03",0.78,5.44,468900,{"date":1567,"open":372,"high":1568,"low":1518,"close":493,"change":252,"percent_change":758,"volume":1569,"transactions":9,"vwap":493},"2025-12-02",14.525,267200,{"date":1571,"open":492,"high":839,"low":267,"close":491,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":491},"2025-12-01",0.38,2.69,491000,{"date":1576,"open":20,"high":325,"low":1577,"close":285,"change":235,"percent_change":346,"volume":1578,"transactions":9,"vwap":285},"2025-11-28",14.035,159200,{"date":1580,"open":304,"high":285,"low":23,"close":20,"change":874,"percent_change":1581,"volume":1582,"transactions":9,"vwap":20},"2025-11-26",1.44,290700,{"date":1584,"open":259,"high":1519,"low":468,"close":23,"change":539,"percent_change":1585,"volume":1586,"transactions":9,"vwap":23},"2025-11-25",-2.46,336200,{"date":1588,"open":1589,"high":490,"low":1590,"close":431,"change":899,"percent_change":326,"volume":1591,"transactions":9,"vwap":431},"2025-11-24",14.23,13.896,373300,{"date":1593,"open":295,"high":294,"low":529,"close":1589,"change":173,"percent_change":857,"volume":1594,"transactions":9,"vwap":1589},"2025-11-21",483200,{"date":1596,"open":423,"high":1597,"low":538,"close":654,"change":288,"percent_change":1598,"volume":1599,"transactions":9,"vwap":654},"2025-11-20",14.545,-1.47,345700,{"date":1601,"open":324,"high":354,"low":285,"close":490,"change":1439,"percent_change":1602,"volume":1603,"transactions":9,"vwap":490},"2025-11-19",-0.76,325400,{"date":1605,"open":22,"high":363,"low":20,"close":323,"change":655,"percent_change":931,"volume":1606,"transactions":9,"vwap":323},"2025-11-18",366600,{"date":1608,"open":545,"high":1429,"low":324,"close":294,"change":151,"percent_change":253,"volume":1609,"transactions":9,"vwap":294},"2025-11-17",583900,{"date":1611,"open":769,"high":969,"low":1523,"close":323,"change":1572,"percent_change":1612,"volume":1613,"transactions":9,"vwap":323},"2025-11-14",2.7,472900,{"date":1615,"open":646,"high":311,"low":646,"close":768,"change":1098,"percent_change":1616,"volume":1617,"transactions":9,"vwap":768},"2025-11-13",2.33,515000,{"date":1619,"open":1620,"high":194,"low":1621,"close":756,"change":819,"percent_change":1622,"volume":1623,"transactions":9,"vwap":756},"2025-11-12",13.09,12.969,3.47,607600,{"date":1625,"open":1626,"high":24,"low":1626,"close":1627,"change":225,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-11",12.99,13.27,3.43,490400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1416,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-10",12.75,12.84,12.45,12.83,1.74,269400,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":374,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-07",13,12.56,12.61,-1.56,343700,{"date":1646,"open":1647,"high":639,"low":1647,"close":1648,"change":141,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-06",12.46,12.81,4.83,541200,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1273,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-05",11.96,12.37,12.22,2.86,429400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":757,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-04",11.92,12,11.771,11.88,-1.41,341500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1669,"change":279,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-03",11.95,12.05,11.75,1.18,225300,{"date":1674,"open":1675,"high":1661,"low":1676,"close":1677,"change":279,"percent_change":1013,"volume":1678,"transactions":9,"vwap":1677},"2025-10-31",11.77,11.69,11.91,230200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1675,"change":224,"percent_change":964,"volume":1684,"transactions":9,"vwap":1675},"2025-10-30",11.64,11.89,11.54,178600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":560,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-29",11.55,11.81,11.5,11.71,1.56,210400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1695,"change":942,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1695},"2025-10-28",11.53,11.625,11.41,-1.2,180400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1439,"percent_change":776,"volume":1706,"transactions":9,"vwap":1705},"2025-10-27",11.85,11.885,11.66,11.67,167500,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":356,"percent_change":168,"volume":1712,"transactions":9,"vwap":1711},"2025-10-24",11.99,11.745,11.78,175500,{"date":1714,"open":1681,"high":1715,"low":1716,"close":1717,"change":987,"percent_change":1649,"volume":1074,"transactions":9,"vwap":1717},"2025-10-23",11.978,11.57,11.94,{"date":1719,"open":1720,"high":1721,"low":31,"close":1722,"change":1050,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-22",11.33,11.45,11.39,0.98,284100,{"date":1726,"open":1722,"high":1727,"low":1728,"close":1729,"change":1439,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-21",11.4,11.21,11.28,-0.97,179600,{"date":1733,"open":1734,"high":1727,"low":1735,"close":1722,"change":279,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1722},"2025-10-20",11.36,11.23,1.24,195000,{"date":1739,"open":1734,"high":1740,"low":31,"close":1741,"change":942,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-17",11.49,11.25,-1.23,222100,{"date":1745,"open":1746,"high":1704,"low":1747,"close":1722,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1722},"2025-10-16",11.58,11.3,-0.22,-1.89,217100,{"date":1752,"open":1705,"high":1753,"low":1754,"close":1755,"change":899,"percent_change":469,"volume":1756,"transactions":9,"vwap":1755},"2025-10-15",11.805,11.46,11.61,198900,{"date":1758,"open":1755,"high":1688,"low":1755,"close":1759,"change":1748,"percent_change":1457,"volume":1760,"transactions":9,"vwap":1759},"2025-10-14",11.62,269200,{"date":1762,"open":1687,"high":1763,"low":1689,"close":1764,"change":346,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-13",11.87,11.84,4.41,273700,{"date":1768,"open":1769,"high":1663,"low":1747,"close":1770,"change":891,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-10",11.7,11.34,-4.71,282600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":685,"percent_change":758,"volume":1779,"transactions":9,"vwap":1778},"2025-10-09",12.07,12.249,11.855,11.9,212700,{"date":1781,"open":1782,"high":1783,"low":1717,"close":1669,"change":196,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1669},"2025-10-08",12.19,12.23,-0.33,165900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":151,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-07",12.2,12.335,12.01,12.09,-1.55,286900,{"date":1795,"open":1796,"high":1640,"low":1797,"close":1798,"change":1192,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-06",12.1,12.02,12.28,3.28,687800,{"date":1802,"open":1803,"high":1804,"low":1720,"close":1682,"change":141,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1682},"2025-10-03",11.38,12.015,5.22,544800,{"date":1808,"open":1809,"high":1810,"low":1747,"close":1747,"change":1233,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1747},"2025-10-02",11.65,11.655,-3.42,283600,{"date":1814,"open":1741,"high":1815,"low":1741,"close":1769,"change":1146,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1769},"2025-10-01",11.73,3.72,373700,{"date":1819,"open":31,"high":1734,"low":1820,"close":1729,"change":509,"percent_change":392,"volume":1821,"transactions":9,"vwap":1729},"2025-09-30",11.14,299400,{"date":1823,"open":1683,"high":1683,"low":1741,"close":1741,"change":615,"percent_change":1524,"volume":1824,"transactions":9,"vwap":1741},"2025-09-29",268600,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1676,"change":173,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1676},"2025-09-26",11.56,11.83,1.04,289900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1716,"change":224,"percent_change":17,"volume":1836,"transactions":9,"vwap":1716},"2025-09-25",11.51,11.651,11.48,225600,{"date":1838,"open":1697,"high":1839,"low":1840,"close":1833,"change":874,"percent_change":425,"volume":1841,"transactions":9,"vwap":1833},"2025-09-24",11.631,11.405,294200,{"date":1843,"open":1844,"high":1815,"low":1844,"close":1845,"change":173,"percent_change":1348,"volume":1846,"transactions":9,"vwap":1845},"2025-09-23",11.24,11.31,323400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":614,"percent_change":1342,"volume":1853,"transactions":9,"vwap":1852},"2025-09-22",11.11,11.265,11.1,11.19,345800,{"date":1855,"open":1827,"high":1856,"low":1857,"close":1741,"change":539,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1741},"2025-09-19",11.595,11.22,-3.02,751400,{"date":1861,"open":1675,"high":1862,"low":1687,"close":1863,"change":942,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-18",11.795,11.6,-1.19,323000,{"date":1867,"open":1868,"high":1778,"low":1681,"close":1869,"change":461,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-17",11.68,11.74,0.09,213400,{"date":1873,"open":1863,"high":1874,"low":1716,"close":1815,"change":655,"percent_change":1510,"volume":1875,"transactions":9,"vwap":1815},"2025-09-16",11.76,257900,{"date":1877,"open":1727,"high":1827,"low":1720,"close":1683,"change":173,"percent_change":1878,"volume":1008,"transactions":9,"vwap":1683},"2025-09-15",1.05,{"date":1880,"open":1881,"high":1809,"low":1882,"close":1883,"change":315,"percent_change":444,"volume":1884,"transactions":9,"vwap":1883},"2025-09-12",11.52,11.395,11.42,174800,{"date":1886,"open":1689,"high":1887,"low":1888,"close":1687,"change":315,"percent_change":409,"volume":1889,"transactions":9,"vwap":1687},"2025-09-11",11.635,11.47,200000,{"date":1891,"open":1734,"high":1769,"low":1734,"close":1868,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1868},"2025-09-10",0.3,2.64,192900,{"date":1896,"open":1827,"high":1705,"low":1803,"close":1803,"change":326,"percent_change":336,"volume":1897,"transactions":9,"vwap":1803},"2025-09-09",241400,{"date":1899,"open":1689,"high":1683,"low":1900,"close":1721,"change":461,"percent_change":1870,"volume":1293,"transactions":9,"vwap":1721},"2025-09-08",11.35,{"date":1902,"open":1681,"high":1903,"low":1904,"close":1905,"change":477,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-05",11.782,11.371,11.44,-3.13,323600,{"date":1909,"open":1746,"high":1910,"low":1911,"close":1688,"change":494,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1688},"2025-09-04",11.835,11.562,1.46,218000,{"date":1915,"open":1677,"high":1916,"low":1917,"close":1681,"change":1918,"percent_change":959,"volume":1919,"transactions":9,"vwap":1681},"2025-09-03",12.14,11.63,-0.46,256600,{"date":1921,"open":1763,"high":1922,"low":1923,"close":1796,"change":1068,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1796},"2025-09-02",12.155,11.787,2.2,231700,{"date":1927,"open":1828,"high":1709,"low":1928,"close":1764,"change":178,"percent_change":1468,"volume":1929,"transactions":9,"vwap":1764},"2025-08-29",11.819,172700,{"date":1931,"open":1815,"high":1778,"low":1687,"close":1763,"change":560,"percent_change":1134,"volume":1932,"transactions":9,"vwap":1763},"2025-08-28",234400,{"date":1934,"open":1695,"high":1815,"low":1740,"close":1676,"change":494,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1676},"2025-08-27",1.48,169400,{"date":1938,"open":1809,"high":1939,"low":1940,"close":1881,"change":1941,"percent_change":1552,"volume":1942,"transactions":9,"vwap":1881},"2025-08-26",11.769,11.465,-0.24,192100,{"date":1944,"open":1769,"high":1764,"low":1769,"close":1874,"change":694,"percent_change":694,"volume":1945,"transactions":9,"vwap":1874},"2025-08-25",191100,{"date":1947,"open":1695,"high":1702,"low":1695,"close":1874,"change":570,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1874},"2025-08-22",2.08,322000,{"date":1951,"open":1851,"high":1683,"low":1952,"close":1881,"change":225,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1881},"2025-08-21",11.088,3.97,456200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":819,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-20",10.87,11.12,10.77,11.08,4.33,595600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":477,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-19",10.9,10.94,10.61,10.62,-3.37,449900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":560,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-18",10.69,11.09,10.65,10.99,1.67,340200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1981,"change":461,"percent_change":1870,"volume":1984,"transactions":9,"vwap":1981},"2025-08-15",10.81,10.86,10.67,329400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1468,"percent_change":737,"volume":1280,"transactions":9,"vwap":1990},"2025-08-14",11,11.05,10.74,10.8,{"date":1992,"open":1958,"high":1728,"low":1993,"close":1988,"change":588,"percent_change":742,"volume":1994,"transactions":9,"vwap":1988},"2025-08-13",10.98,260400,{"date":1996,"open":1960,"high":1729,"low":1993,"close":1997,"change":296,"percent_change":522,"volume":1998,"transactions":9,"vwap":1997},"2025-08-12",11.13,276300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1988,"change":494,"percent_change":1691,"volume":2004,"transactions":9,"vwap":1988},"2025-08-11",10.84,11.115,10.78,411800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1050,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-08",10.82,11.03,10.76,10.88,1.02,289200,{"date":2014,"open":1983,"high":1857,"low":2015,"close":1959,"change":1542,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1959},"2025-08-07",10.42,6.53,501900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":326,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-08-06",10.25,10.34,10.1,10.11,-0.69,226400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":560,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-05",9.98,10.205,9.95,10.18,1.8,251500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":694,"percent_change":694,"volume":2040,"transactions":9,"vwap":2039},"2025-08-04",9.92,10.02,9.891,10,316700,{"date":2042,"open":2043,"high":2015,"low":2044,"close":2039,"change":117,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2039},"2025-08-01",10.38,9.99,-3.75,377200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1439,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-31",10.33,10.56,10.31,10.39,-1.05,287300,{"date":2056,"open":1975,"high":2057,"low":2043,"close":2058,"change":1748,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-30",10.7,10.5,-2.05,252100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":856,"percent_change":1431,"volume":1932,"transactions":9,"vwap":2066},"2025-07-29",10.6,10.79,10.57,10.72,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":392,"percent_change":2071,"volume":1929,"transactions":9,"vwap":2070},"2025-07-28",10.41,10.59,2.62,{"date":2073,"open":2074,"high":2063,"low":2075,"close":2076,"change":151,"percent_change":1292,"volume":2077,"transactions":9,"vwap":2076},"2025-07-25",10.54,10.305,10.32,177600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":856,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-24",10.3,10.535,10.26,10.51,1.25,238900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2043,"change":1416,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2043},"2025-07-23",10.23,10.4,10.12,2.17,266300,{"date":2094,"open":2095,"high":2096,"low":2023,"close":2097,"change":401,"percent_change":874,"volume":2098,"transactions":9,"vwap":2097},"2025-07-22",10.14,10.285,10.16,380200,{"date":2100,"open":2020,"high":2020,"low":2101,"close":2095,"change":588,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2095},"2025-07-21",10.08,-0.78,339700,{"date":2105,"open":2043,"high":2106,"low":2107,"close":2108,"change":614,"percent_change":884,"volume":1603,"transactions":9,"vwap":2108},"2025-07-18",10.397,10.19,10.22,{"date":2110,"open":2095,"high":2075,"low":2095,"close":2111,"change":173,"percent_change":1671,"volume":1889,"transactions":9,"vwap":2111},"2025-07-17",10.28,{"date":2113,"open":2052,"high":2114,"low":2115,"close":2097,"change":288,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2097},"2025-07-16",10.391,10.13,-2.03,330800,{"date":2119,"open":1959,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-15",10.83,10.36,10.37,-0.45,-4.16,386000,{"date":2127,"open":1965,"high":1965,"low":1983,"close":2007,"change":942,"percent_change":1532,"volume":2128,"transactions":9,"vwap":2007},"2025-07-14",257800,{"date":2130,"open":1981,"high":2131,"low":1981,"close":2132,"change":279,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-11",11.035,10.96,1.29,137500,{"date":2136,"open":1990,"high":1965,"low":2137,"close":2007,"change":326,"percent_change":470,"volume":2138,"transactions":9,"vwap":2007},"2025-07-10",10.685,194100,{"date":2140,"open":2141,"high":2142,"low":2007,"close":2143,"change":1468,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-09",11.04,11.053,10.89,-2.24,171400,{"date":2147,"open":2003,"high":1857,"low":2148,"close":1820,"change":2149,"percent_change":1816,"volume":900,"transactions":9,"vwap":1820},"2025-07-08",10.73,0.4,{"date":2151,"open":1965,"high":2152,"low":2153,"close":1989,"change":1468,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1989},"2025-07-07",10.97,10.58,-2.27,331800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1976,"change":741,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1976},"2025-07-03",11.07,11.15,10.92,-0.9,173800,{"date":2164,"open":2132,"high":1997,"low":2003,"close":1974,"change":1068,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1974},"2025-07-02",2.4,254700,{"date":2168,"open":1981,"high":2169,"low":2063,"close":2120,"change":461,"percent_change":1870,"volume":2170,"transactions":9,"vwap":2120},"2025-07-01",11.01,462700,{"date":2172,"open":1974,"high":1974,"low":2173,"close":2007,"change":631,"percent_change":2174,"volume":1853,"transactions":9,"vwap":2007},"2025-06-30",10.805,-2.52,{"date":2176,"open":1958,"high":1852,"low":1976,"close":1851,"change":899,"percent_change":469,"volume":2177,"transactions":9,"vwap":1851},"2025-06-27",805500,{"date":2179,"open":2180,"high":2181,"low":2141,"close":1849,"change":1870,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1849},"2025-06-26",11.06,11.146,0.82,213100,{"date":2185,"open":1741,"high":1741,"low":1987,"close":2186,"change":1468,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-25",11.02,-2.22,255000,{"date":2190,"open":1747,"high":1840,"low":2191,"close":2192,"change":1184,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-24",11.155,11.27,-2.25,389000,{"date":2196,"open":1669,"high":1796,"low":1721,"close":1695,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1695},"2025-06-23",-0.38,-3.19,312000,{"date":2201,"open":2202,"high":2203,"low":1682,"close":1677,"change":757,"percent_change":1664,"volume":2204,"transactions":9,"vwap":1677},"2025-06-20",12.16,12.161,523600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":424,"percent_change":127,"volume":2211,"transactions":9,"vwap":2210},"2025-06-18",12.085,12.64,11.98,12.08,907400,{"date":2213,"open":2214,"high":1791,"low":2215,"close":1828,"change":1870,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1828},"2025-06-17",11.82,11.79,0.77,403800,{"date":2219,"open":1675,"high":2220,"low":1681,"close":1869,"change":685,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1869},"2025-06-16",12.074,-1.26,503800,{"date":2224,"open":1690,"high":1660,"low":1697,"close":1682,"change":987,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1682},"2025-06-13",4.85,683400,{"date":2228,"open":1974,"high":1900,"low":1976,"close":1770,"change":560,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1770},"2025-06-12",1.61,322100,{"date":2232,"open":1960,"high":1735,"low":2132,"close":2233,"change":1416,"percent_change":698,"volume":2234,"transactions":9,"vwap":2233},"2025-06-11",11.16,339600,{"date":2236,"open":1957,"high":1820,"low":2237,"close":1966,"change":1007,"percent_change":748,"volume":2238,"transactions":9,"vwap":1966},"2025-06-10",10.845,334400,{"date":2240,"open":2241,"high":2242,"low":2063,"close":2243,"change":235,"percent_change":1542,"volume":2244,"transactions":9,"vwap":2243},"2025-06-09",10.66,10.835,10.71,232800,{"date":2246,"open":2247,"high":2241,"low":2247,"close":2248,"change":1068,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-06",10.52,10.64,2.5,244000,{"date":2252,"open":2253,"high":2058,"low":2254,"close":2043,"change":694,"percent_change":694,"volume":2255,"transactions":9,"vwap":2043},"2025-06-05",10.43,10.24,323100,{"date":2257,"open":2089,"high":2070,"low":2020,"close":2043,"change":899,"percent_change":741,"volume":2258,"transactions":9,"vwap":2043},"2025-06-04",370200,{"date":2260,"open":2107,"high":2253,"low":2031,"close":2052,"change":874,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2052},"2025-06-03",1.96,356800,{"date":2264,"open":2022,"high":2080,"low":2030,"close":2107,"change":1572,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2107},"2025-06-02",3.87,361600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":942,"percent_change":1664,"volume":2273,"transactions":9,"vwap":2272},"2025-05-30",9.88,9.89,9.701,9.81,1049800,{"date":2275,"open":2270,"high":2276,"low":2277,"close":2030,"change":235,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2030},"2025-05-29",9.96,9.8,0.71,191600,{"date":2281,"open":2030,"high":2037,"low":2282,"close":2269,"change":684,"percent_change":374,"volume":2283,"transactions":9,"vwap":2269},"2025-05-28",9.847,163200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1068,"percent_change":1612,"volume":2290,"transactions":9,"vwap":2289},"2025-05-27",9.68,9.94,9.57,9.9,278500,{"date":2292,"open":2293,"high":2286,"low":2294,"close":2295,"change":588,"percent_change":1476,"volume":2296,"transactions":9,"vwap":2295},"2025-05-23",9.52,9.518,9.64,247400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1439,"percent_change":731,"volume":2303,"transactions":9,"vwap":2302},"2025-05-22",9.75,9.82,9.56,9.72,214900,{"date":2305,"open":2289,"high":2028,"low":2306,"close":2307,"change":942,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-21",9.815,9.83,-1.4,259000,{"date":2311,"open":2030,"high":2090,"low":2270,"close":2312,"change":509,"percent_change":1892,"volume":2313,"transactions":9,"vwap":2312},"2025-05-20",9.97,304800,{"date":2315,"open":2316,"high":2316,"low":2269,"close":2287,"change":736,"percent_change":1858,"volume":2317,"transactions":9,"vwap":2287},"2025-05-19",10.07,253300,{"date":2319,"open":2320,"high":2076,"low":2095,"close":2020,"change":196,"percent_change":117,"volume":2321,"transactions":9,"vwap":2020},"2025-05-16",10.29,226300,{"date":2323,"open":2121,"high":2043,"low":2324,"close":2320,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2320},"2025-05-15",10.21,-0.23,-2.19,245800,{"date":2329,"open":1983,"high":2243,"low":2330,"close":2247,"change":197,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2247},"2025-05-14",10.49,-2.68,282000,{"date":2334,"open":2058,"high":2143,"low":2058,"close":1981,"change":1572,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1981},"2025-05-13",3.64,310100,{"date":2338,"open":2339,"high":2340,"low":2090,"close":2253,"change":1192,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2253},"2025-05-12",10.55,10.63,3.88,363700,{"date":2344,"open":2300,"high":2345,"low":2277,"close":2345,"change":1068,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-09",10.04,2.66,345000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1192,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-08",9.4,9.87,9.39,9.78,4.15,387600,{"date":2357,"open":2358,"high":2350,"low":2359,"close":2352,"change":856,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2352},"2025-05-07",9.32,9.11,1.4,432300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1050,"percent_change":495,"volume":2368,"transactions":9,"vwap":2367},"2025-05-06",9.24,9.325,9.115,9.26,271900,{"date":2370,"open":2367,"high":2371,"low":2372,"close":2373,"change":268,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-05",9.36,9.14,9.15,-3.17,291500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":433,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-02",9.34,9.51,9.27,9.45,1.72,248800,{"date":2385,"open":2359,"high":2386,"low":2359,"close":2387,"change":560,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-01",9.42,9.29,1.98,280000,{"date":2391,"open":2392,"high":2393,"low":184,"close":2359,"change":725,"percent_change":71,"volume":2394,"transactions":9,"vwap":2359},"2025-04-30",9.16,9.23,318100,{"date":2396,"open":2387,"high":2387,"low":2397,"close":2393,"change":757,"percent_change":1292,"volume":2398,"transactions":9,"vwap":2393},"2025-04-29",9.163,252300,{"date":188,"open":2400,"high":2401,"low":2378,"close":2350,"change":469,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2350},9.49,9.61,-0.95,292500]