[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIF":3,"homepage-market-summary":31,"stock-historical-SIF":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SIF","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},"SIFCO Industries, Inc.","NYSE American",null,"AIRCRAFT ENGINES & ENGINE PARTS","SIFCO Industries Inc produces forgings, sub-assemblies, and machined components for the Aerospace and Energy markets. Its services include forging, heat treating, machining, surface treatment, non-destructive testing, and sub-assembly of forged components. The company manufactures envelopes and precision forgings, as well as rough and finished machined parts, serving OEMs, Tier 1 and Tier 2 suppliers, and aftermarket providers across Aerospace, Defense, Energy, and Commercial Space. Its Products are made from steel, high-temperature alloys, nickel alloys, titanium, and aluminum, and include components for aircraft and industrial gas turbine engines, airframe structures, landing gear, wheels and brakes, helicopter rotating parts, and other commercial and industrial applications.","259","Cleveland, OH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},22.52,22.66,23.5899,22.42,22.85,-0.33,-1.44,27427.882241,997,22.7022,28.995,4.88,77209.613639,73.1,10477,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},2.56,61841,22571813.023389,740.3,"2025-04-28",[186,187,197,208,219,228,239,248,258,268,278,288,299,309,320,331,341,352,362,372,383,392,402,410,420,430,439,449,459,469,478,486,493,502,510,520,530,539,549,557,565,575,586,596,607,618,628,638,649,658,669,680,690,700,711,720,730,740,749,754,762,769,777,784,790,796,802,810,819,827,834,841,847,853,859,866,873,880,885,893,900,906,913,921,928,935,940,946,954,962,970,976,982,989,994,1001,1007,1015,1024,1031,1037,1045,1054,1060,1065,1072,1079,1088,1094,1102,1110,1119,1125,1132,1140,1148,1155,1162,1168,1175,1183,1190,1197,1203,1208,1212,1221,1228,1234,1240,1248,1255,1263,1271,1279,1287,1296,1304,1310,1317,1323,1332,1338,1345,1353,1360,1366,1373,1380,1388,1394,1402,1408,1414,1420,1427,1434,1441,1448,1454,1462,1470,1478,1487,1492,1500,1508,1514,1521,1529,1537,1545,1550,1555,1561,1564,1570,1575,1581,1585,1590,1597,1603,1608,1614,1619,1624,1632,1637,1644,1650,1657,1663,1669,1674,1678,1684,1689,1693,1697,1704,1710,1716,1721,1727,1735,1741,1747,1752,1759,1763,1770,1774,1777,1783,1787,1792,1797,1801,1805,1811,1815,1818,1823,1826,1830,1836,1841,1847,1852,1855,1859,1865,1870,1877,1884,1890,1895,1901,1905,1910,1915,1921,1925,1929,1933,1938,1943,1950,1955,1959,1965,1970,1975,1978,1983,1987,1990,1994,1998,2003,2007,2012,2017,2021,2027,2032,2036,2038,2043,2048,2052,2055,2059,2062,2065,2069,2072,2075,2080,2084,2088,2092,2097,2101,2103,2107,2111,2116,2120,2122,2127,2132,2139,2146,2152,2159,2163,2168,2175,2180,2184,2189,2194,2199,2202,2208,2212,2216,2220,2222,2228,2234,2238,2244,2251,2257,2262,2268,2275,2282,2289,2296,2302,2309,2315,2319,2325,2331,2335,2339,2344,2347,2349,2353,2358,2363,2369,2373,2379,2385,2390,2395,2400,2405,2409,2413,2419,2424,2428,2433,2438,2442,2446,2449,2453,2458,2462,2465,2468,2473,2479,2484,2487,2491],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",22.78,22.97,22.25,-0.16,-0.7,16590.66011,771,22.6645,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",23.27,23.78,22.84,23.01,0.01,0.04,35599.946899,1117,23.1428,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",23.32,23.61,22.67,23,-0.62,-2.62,41110.074536,1292,23.2363,{"date":220,"open":20,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",23.62,22.56,1.07,4.75,44279.659116,962,23.2048,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",22.65,22.71,21.81,22.55,-0.09,-0.4,33427.629402,1059,22.1724,{"date":240,"open":241,"high":190,"low":242,"close":243,"change":204,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",22.04,21.92,22.64,0.18,42350.456697,1344,22.5957,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":244,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",22.39,22.79,21.6201,22.6,0.8,25008.217464,917,22.2004,{"date":259,"open":260,"high":261,"low":262,"close":19,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",21.99,22.51,21.73,0.36,1.63,33965.457128,719,22.1713,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":152,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",21.33,22.29,21.29,22.06,3.42,17354.724117,440,21.9158,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",21.19,21.93,21.12,-0.13,-0.61,44694.1186,1142,21.4278,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",21.57,22.1606,21.05,21.46,-0.11,-0.51,37467.5709,1342,21.3431,{"date":300,"open":301,"high":302,"low":303,"close":290,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",22.18,22.19,21.21,-0.63,-2.84,31060.574772,783,21.6395,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",21.01,22.385,20.8196,22.2,1.58,7.66,80644.022231,1990,21.6411,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",20.81,21.34,20.61,20.62,-0.35,-1.67,98065.539442,1112,20.7891,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":203,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",21.22,21.39,20.77,20.97,0.05,25462.36403,1209,21.1373,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",21.2,21.75,20.7,20.96,0.14,0.67,84128.99088,3198,21.1548,{"date":353,"open":354,"high":334,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",21.15,20.65,20.82,-0.21,-1,48532.441955,960,20.8969,{"date":363,"open":282,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",21.62,20.66,21.03,-0.52,-2.41,79254.882164,1364,21.0729,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",21.11,21.9,20.8,21.55,0.64,3.06,53162.342961,1968,21.449,{"date":384,"open":385,"high":377,"low":386,"close":387,"change":357,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",21.08,20.72,20.91,-0.99,89646.207079,1306,21.1152,{"date":393,"open":394,"high":395,"low":396,"close":282,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",21,21.43,20.64,-0.12,-0.56,51065.412148,1242,21.1267,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":294,"percent_change":367,"volume":407,"transactions":408,"vwap":409},"2026-09-08",20.23,21.59,21.24,99302.649441,1451,21.047,{"date":411,"open":412,"high":413,"low":386,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",21.04,21.8534,21.35,0.19,0.9,40007.66583,785,21.2243,{"date":421,"open":422,"high":344,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",21.58,21.07,21.16,0.08,0.38,28268.94531,677,21.3087,{"date":431,"open":344,"high":432,"low":433,"close":385,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",21.98,21.02,-0.43,-2,57805.977054,1414,21.4011,{"date":440,"open":441,"high":442,"low":376,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",23.35,23.97,21.51,-1.93,-8.23,127160.179178,2070,21.7523,{"date":450,"open":451,"high":452,"low":233,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",22.57,23.8799,23.44,1.23,5.54,172120.773947,1916,23.3716,{"date":460,"open":461,"high":213,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",22.77,22.1901,22.21,-0.15,-0.67,74931.321801,1377,22.579,{"date":470,"open":471,"high":472,"low":422,"close":473,"change":474,"percent_change":274,"volume":475,"transactions":476,"vwap":477},"2026-08-27",22.05,22.7899,22.36,0.74,94122.373447,2052,22.1869,{"date":479,"open":480,"high":375,"low":424,"close":364,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",21.56,0.13,0.6,43303.193128,1196,21.4612,{"date":487,"open":311,"high":375,"low":311,"close":488,"change":118,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",21.49,1.46,77720.915239,1638,21.5055,{"date":494,"open":414,"high":414,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",20.51,21.18,0.16,0.76,95433.542506,1250,20.8622,{"date":503,"open":504,"high":505,"low":322,"close":433,"change":506,"percent_change":347,"volume":507,"transactions":508,"vwap":509},"2026-08-21",21.66,21.6699,0.03,64518.209758,1512,21.209,{"date":511,"open":512,"high":262,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",20.88,20.585,20.99,0.25,1.21,94313.31524,1658,21.0433,{"date":521,"open":406,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",21.3799,20.5,20.74,-0.46,-2.17,112540.302029,2171,20.9313,{"date":531,"open":532,"high":471,"low":533,"close":343,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",21.69,20.89,-0.85,-3.85,87008.855825,1537,21.4634,{"date":540,"open":541,"high":542,"low":543,"close":471,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",20,22.655,19.89,2.05,10.25,235287.812504,2918,21.4593,{"date":550,"open":551,"high":523,"low":551,"close":541,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",19.35,0.65,3.36,333471.121378,5384,20.2089,{"date":558,"open":559,"high":560,"low":561,"close":551,"change":434,"percent_change":526,"volume":562,"transactions":563,"vwap":564},"2026-08-13",19.78,20.08,19.26,165147.468216,3210,19.6309,{"date":566,"open":567,"high":568,"low":569,"close":559,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",21.23,21.27,19,-1.07,-5.13,284790.238933,2927,19.6885,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",21.65,23.06,20.01,20.85,-0.95,-4.36,292026.881777,3474,21.3571,{"date":587,"open":533,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",23.17,17.3301,21.8,-6.29,-22.39,903055.51199,11010,20.1899,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",28.71,28.9414,27.0101,28.09,-0.14,-0.5,124127.102485,2415,27.968,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",26.96,28.24,26.5956,28.23,1.17,4.32,98083.555636,1816,27.5345,{"date":619,"open":620,"high":26,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",27.95,26.79,27.06,-0.59,-2.13,107675.874371,1825,28.0183,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":613,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",26.85,27.9999,25.9173,27.65,4.42,92216.821172,1357,27.3026,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",25.155,26.61,24.5,26.48,0.7,2.72,117214.092164,2205,25.7256,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":347,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",26.05,27.6799,25.78,0.55,111182.77703,1802,26.6632,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",27,27.2465,25.53,25.64,-1.12,-4.19,77563.517002,1780,26.4197,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",26.65,27.8231,25.31,26.76,0.11,0.41,129983.883809,2466,26.6423,{"date":681,"open":682,"high":683,"low":684,"close":671,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",26.36,26.9784,25,0.5,1.91,89279.129744,1804,25.8886,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":497,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",26.75,27.3999,25.47,26.15,0.62,131370.889728,1998,26.4378,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",24.95,26.625,24.355,25.99,1.06,4.25,116784.134258,2098,25.8598,{"date":712,"open":705,"high":713,"low":442,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",26.89,24.93,-1.23,-4.7,122552.463113,1757,25.2209,{"date":721,"open":642,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",26.5,24.45,26.16,1.85,7.61,193166.206635,1829,25.7328,{"date":731,"open":202,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",24.4806,22.7606,24.31,1.3,5.65,105457.155865,2145,23.9275,{"date":741,"open":210,"high":742,"low":743,"close":202,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",23.49,22.5,0.51,2.27,81518.990974,1177,22.9709,{"date":750,"open":232,"high":751,"low":577,"close":743,"change":426,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-07-17",23.31,1.72,70600,{"date":755,"open":756,"high":757,"low":232,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",23.08,23.29,22.12,-1.05,-4.53,64800,{"date":763,"open":764,"high":765,"low":766,"close":588,"change":118,"percent_change":767,"volume":768,"transactions":9,"vwap":588},"2026-07-15",22.9,23.65,22.86,1.36,57100,{"date":770,"open":771,"high":772,"low":773,"close":766,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":766},"2026-07-14",22.91,23.4,22.1,0.56,2.51,58100,{"date":778,"open":779,"high":199,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",22.07,22.3,0.28,1.27,79600,{"date":785,"open":786,"high":743,"low":787,"close":788,"change":169,"percent_change":654,"volume":789,"transactions":9,"vwap":788},"2026-07-10",22,21.4,22.02,104800,{"date":791,"open":524,"high":792,"low":793,"close":375,"change":348,"percent_change":794,"volume":795,"transactions":9,"vwap":375},"2026-07-09",22.46,20.2,3.16,208900,{"date":797,"open":798,"high":705,"low":303,"close":567,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":567},"2026-07-08",25.56,-4.48,-17.43,382600,{"date":803,"open":804,"high":805,"low":642,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",25.6,27.24,25.71,0.35,1.38,211700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",24.51,25.98,24.27,25.36,0.71,2.88,110600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":347,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",25.62,26.45,24.56,24.65,0.57,232700,{"date":828,"open":829,"high":822,"low":830,"close":812,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":812},"2026-07-01",23.52,23.41,1.11,4.74,408800,{"date":835,"open":786,"high":836,"low":837,"close":772,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":772},"2026-06-30",23.5,21.38,1.51,6.9,166100,{"date":842,"open":843,"high":301,"low":837,"close":844,"change":845,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-29",21.71,21.89,0,53700,{"date":848,"open":849,"high":213,"low":850,"close":844,"change":416,"percent_change":851,"volume":852,"transactions":9,"vwap":844},"2026-06-26",20.71,20.36,4.29,104200,{"date":854,"open":855,"high":385,"low":856,"close":514,"change":263,"percent_change":857,"volume":858,"transactions":9,"vwap":514},"2026-06-25",20.6,20.39,1.75,59400,{"date":860,"open":861,"high":496,"low":862,"close":863,"change":807,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-24",20.55,20.29,20.63,1.73,63400,{"date":867,"open":868,"high":869,"low":560,"close":870,"change":871,"percent_change":570,"volume":872,"transactions":9,"vwap":870},"2026-06-23",20.17,21.32,20.28,-0.22,68200,{"date":874,"open":875,"high":875,"low":876,"close":523,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":523},"2026-06-22",22.28,20.030001,-2.15,-9.49,113800,{"date":881,"open":844,"high":882,"low":394,"close":230,"change":516,"percent_change":883,"volume":884,"transactions":9,"vwap":230},"2026-06-18",22.76,5.64,84100,{"date":886,"open":887,"high":888,"low":394,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",22.47,23.18,21.44,-0.58,-2.63,120500,{"date":894,"open":895,"high":213,"low":896,"close":788,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":788},"2026-06-16",21.97,21.54,0.21,0.96,94300,{"date":901,"open":902,"high":743,"low":861,"close":232,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":232},"2026-06-15",21.5,0.84,4.01,121200,{"date":907,"open":293,"high":908,"low":909,"close":336,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":336},"2026-06-12",21.6,20.67,-0.77,-3.54,37500,{"date":914,"open":915,"high":344,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",19.97,19.85,21.74,1.55,7.68,76200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":169,"percent_change":482,"volume":927,"transactions":9,"vwap":926},"2026-06-10",20.02,20.59,19.83,20.19,28900,{"date":929,"open":394,"high":567,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",18.85,20.07,-0.6,-2.9,79100,{"date":936,"open":937,"high":375,"low":938,"close":909,"change":807,"percent_change":752,"volume":939,"transactions":9,"vwap":909},"2026-06-08",20.32,20.3,67600,{"date":941,"open":523,"high":942,"low":943,"close":937,"change":603,"percent_change":944,"volume":945,"transactions":9,"vwap":937},"2026-06-05",20.58,19.91,-2.4,42100,{"date":947,"open":948,"high":949,"low":950,"close":356,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":356},"2026-06-04",20.09,20.98,19.15,0.83,4.15,41800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":498,"volume":961,"transactions":9,"vwap":959},"2026-06-03",19.75,20.38,19.29,19.99,0.15,68400,{"date":963,"open":964,"high":336,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",19.94,19.5,19.84,-0.3,-1.49,97700,{"date":971,"open":972,"high":523,"low":569,"close":973,"change":283,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-01",20.040001,20.14,-0.64,103500,{"date":977,"open":568,"high":869,"low":541,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",20.27,-1.18,-5.5,49600,{"date":983,"open":984,"high":844,"low":985,"close":986,"change":464,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",21.47,20.25,21.45,-0.69,70500,{"date":990,"open":786,"high":191,"low":374,"close":908,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":908},"2026-05-27",-0.17,-0.78,88600,{"date":995,"open":541,"high":743,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",19.76,21.77,2.02,10.23,315400,{"date":1002,"open":1003,"high":541,"low":1004,"close":956,"change":807,"percent_change":1005,"volume":1006,"transactions":9,"vwap":956},"2026-05-22",19.2,18.89,1.8,78300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-21",19.030001,19.4,18.34,0.29,1.52,49500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",18.08,19.13,17.61,19.11,0.93,5.12,47500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":425,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",18.39,17.28,18.18,0.44,81200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":425,"percent_change":1029,"volume":818,"transactions":9,"vwap":1036},"2026-05-18",17.93,18.57,17.75,18.1,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":159,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",18,18.37,17.1,18.02,-2.28,68600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",19.02,19.14,18.11,18.44,-0.57,-3,55600,{"date":1055,"open":965,"high":996,"low":1056,"close":1057,"change":388,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",18.75,19.01,-4.95,112200,{"date":1061,"open":1062,"high":948,"low":1063,"close":541,"change":774,"percent_change":817,"volume":1064,"transactions":9,"vwap":541},"2026-05-12",19.24,18.69,131800,{"date":1066,"open":1067,"high":996,"low":1068,"close":1069,"change":159,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",19.25,17.16,19.44,-2.11,207600,{"date":1073,"open":1056,"high":856,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",18.049999,19.86,4.31,27.72,342100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",15.79,15.98,15.03,15.55,-0.24,-1.52,46700,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1081,"change":623,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1081},"2026-05-06",16.4,13.84,-3.6,105700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":263,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-05",16.25,16.52,15.63,16.38,2.25,44400,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-04",17.08,15.87,16.02,-1.37,-7.88,60400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-01",16.33,17.57,16.1,17.39,1.14,7.02,115300,{"date":1120,"open":1121,"high":1096,"low":1122,"close":1096,"change":613,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1096},"2026-04-30",15.07,14.87,7.76,64900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":845,"percent_change":845,"volume":1131,"transactions":9,"vwap":1130},"2026-04-29",15.19,15.38,14.81,15.08,25400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1130,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1130},"2026-04-28",15.33,15.59,14.75,-0.87,-5.45,30600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-27",14.7,16.16,15.95,1.16,7.84,66500,{"date":1149,"open":1150,"high":1134,"low":1151,"close":1152,"change":53,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-24",14.31,14.08,14.79,0.68,36900,{"date":1156,"open":1157,"high":1142,"low":1158,"close":1159,"change":506,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-23",14.55,13.94,14.69,0.2,52500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":53,"percent_change":142,"volume":1167,"transactions":9,"vwap":1165},"2026-04-22",14.63,14.66,13.81,36400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":515,"percent_change":857,"volume":1174,"transactions":9,"vwap":1173},"2026-04-21",14.39,14.6,13.88,14.56,25000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1150,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1150},"2026-04-20",14.47,14.99,13.58,-0.29,-1.99,93000,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1171,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1171},"2026-04-17",15.67,14.33,-0.86,-5.56,42300,{"date":1191,"open":1192,"high":1193,"low":1150,"close":1194,"change":434,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-16",15.85,15.89,15.46,-2.71,56600,{"date":1198,"open":1199,"high":1200,"low":1136,"close":1193,"change":960,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1193},"2026-04-15",15.74,16,0.95,85800,{"date":1204,"open":1081,"high":1205,"low":1159,"close":1199,"change":515,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1199},"2026-04-14",16.28,1.61,142600,{"date":1209,"open":1159,"high":1114,"low":1159,"close":1210,"change":1012,"percent_change":686,"volume":1211,"transactions":9,"vwap":1210},"2026-04-13",15.49,124300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-10",14.83,15.25,13.65,15.2,0.47,3.19,54400,{"date":1222,"open":1214,"high":1223,"low":1224,"close":1225,"change":871,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-09",15.64,13.9,14.73,-1.47,108100,{"date":1229,"open":1230,"high":1178,"low":1166,"close":1231,"change":735,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-08",14.03,14.95,9.52,53500,{"date":1235,"open":1236,"high":1224,"low":1237,"close":1216,"change":1238,"percent_change":1180,"volume":1239,"transactions":9,"vwap":1216},"2026-04-07",13.49,13.16,-0.04,18800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":890,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-06",14.05,14.38,13.3,13.69,-4.06,92500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1206,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-02",12.76,14.29,14.27,12.72,40700,{"date":1256,"open":1257,"high":1245,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",12.89,12.64,12.66,-0.65,-4.88,31000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1145,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-31",12.6,13.63,12.24,13.31,9.55,99100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":939,"transactions":9,"vwap":1276},"2026-03-30",12.77,13.22,12.12,12.15,-0.89,-6.83,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":68,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-27",13.01,13.46,12.27,13.04,-0.38,106200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",13.08,13.98,12.28,13.09,-0.34,-2.53,85100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1218,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",12.96,13.71,12.88,13.43,3.63,35000,{"date":1305,"open":1171,"high":1171,"low":1306,"close":1298,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1298},"2026-03-24",11.99,-1.54,-10.62,205600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":397,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-23",14.91,15.72,14.5,-0.82,86800,{"date":1318,"open":1081,"high":1200,"low":1150,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-20",14.62,-1.15,-7.29,148800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-19",14.1,16.19,13.73,15.77,1.89,13.62,345500,{"date":1333,"open":1325,"high":1334,"low":1172,"close":1172,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1172},"2026-03-18",14.37,-0.28,-1.98,21000,{"date":1339,"open":1340,"high":1314,"low":1341,"close":1342,"change":1343,"percent_change":398,"volume":1344,"transactions":9,"vwap":1342},"2026-03-17",14.01,13.7,14.16,-0.08,33800,{"date":1346,"open":1347,"high":1150,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-16",13.24,12.93,14.24,1.24,9.54,72700,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-13",14.23,13,-1.19,-8.39,29400,{"date":1361,"open":1157,"high":1157,"low":1362,"close":1363,"change":1285,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-12",13.56,14.19,-2.61,22300,{"date":1367,"open":1368,"high":1122,"low":1369,"close":1370,"change":1021,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-11",13.53,13.38,14.57,6.82,78900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1343,"percent_change":890,"volume":1379,"transactions":9,"vwap":1378},"2026-03-10",13.59,13.87,13.26,13.64,28100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1383},"2026-03-09",12.8,13.72,12.53,0.92,7.19,38800,{"date":1389,"open":1327,"high":1327,"low":1390,"close":1382,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1382},"2026-03-06",12.63,-1.32,-9.35,53900,{"date":1395,"open":1396,"high":1397,"low":1356,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-05",14.78,14.9,14.12,-0.68,-4.59,136400,{"date":1403,"open":1231,"high":1404,"low":1342,"close":1405,"change":203,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-04",15,14.8,0.07,35500,{"date":1409,"open":1410,"high":1404,"low":1411,"close":1152,"change":357,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1152},"2026-03-03",14.49,14.04,-1.4,61400,{"date":1415,"open":1416,"high":1404,"low":1301,"close":1404,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1404},"2026-03-02",13.91,1.01,7.22,137000,{"date":1421,"open":1186,"high":1186,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-27",13.32,13.99,-0.37,-2.58,45300,{"date":1428,"open":1429,"high":1314,"low":1430,"close":1431,"change":415,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-26",13.6,13.2,14.36,1.34,110100,{"date":1435,"open":1319,"high":1159,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-25",12.85,14.17,-0.27,-1.87,129400,{"date":1442,"open":1237,"high":1443,"low":1382,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-24",14.77,14.44,1.29,9.81,197300,{"date":1449,"open":1450,"high":1158,"low":1450,"close":1451,"change":137,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-23",12.69,13.15,4.7,200100,{"date":1455,"open":1456,"high":1245,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-20",12.19,12.09,12.56,0.27,2.2,132300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1445,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-19",11.9,12.75,11.35,12.29,11.73,147500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",12.68,12.99,11,-1.9,-14.73,251600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-17",12,13.4,11.19,12.9,1.9,17.27,443900,{"date":1488,"open":1489,"high":1474,"low":1489,"close":1474,"change":725,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1474},"2026-02-13",9.5,20.22,315000,{"date":1493,"open":1494,"high":1489,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-12",9.1,8.65,9.15,0.3,3.39,97100,{"date":1501,"open":1502,"high":1489,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-11",7,6.52,8.85,2.33,35.74,621500,{"date":1509,"open":1510,"high":1371,"low":1511,"close":1503,"change":53,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1503},"2026-02-10",6.46,6.31,1.56,17700,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":118,"volume":1520,"transactions":9,"vwap":1518},"2026-02-09",6.7,6.15,6.42,0.02,6000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1201,"volume":1528,"transactions":9,"vwap":1526},"2026-02-06",6.5,6.64,6.33,6.4,0.06,12500,{"date":1530,"open":1518,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-05",6.47,6.23,6.34,0.17,2.76,3800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":174,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-04",6.13,6.39,6,6.17,-0.48,17600,{"date":1546,"open":1547,"high":1523,"low":1548,"close":1548,"change":174,"percent_change":1543,"volume":1549,"transactions":9,"vwap":1548},"2026-02-03",6.21,6.2,11000,{"date":1551,"open":1552,"high":1525,"low":1553,"close":1532,"change":1406,"percent_change":1116,"volume":1554,"transactions":9,"vwap":1532},"2026-02-02",6.25,6.06,8100,{"date":1556,"open":1557,"high":1523,"low":1558,"close":1558,"change":1293,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-30",6.26,6.16,-5.23,4600,{"date":1562,"open":1518,"high":1523,"low":1547,"close":1523,"change":845,"percent_change":845,"volume":1563,"transactions":9,"vwap":1523},"2026-01-29",3900,{"date":1565,"open":1566,"high":1523,"low":1567,"close":1523,"change":415,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1523},"2026-01-28",6.45,6.28,3.01,4200,{"date":1571,"open":1532,"high":1572,"low":1532,"close":1511,"change":244,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1511},"2026-01-27",6.43,2.94,12000,{"date":1576,"open":1577,"high":1523,"low":1578,"close":1539,"change":283,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1539},"2026-01-26",6.27,6.12,-2.08,14600,{"date":1582,"open":1523,"high":1523,"low":1557,"close":1557,"change":1583,"percent_change":911,"volume":1584,"transactions":9,"vwap":1557},"2026-01-23",-0.23,7200,{"date":1586,"open":1532,"high":1523,"low":1558,"close":1587,"change":426,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-22",6.49,6.22,12800,{"date":1591,"open":1592,"high":1542,"low":1593,"close":1594,"change":347,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-21",6.01,5.95,6.11,2.35,8300,{"date":1598,"open":1541,"high":1517,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-20",5.97,-0.18,-2.93,2400,{"date":1604,"open":1552,"high":1552,"low":1605,"close":1517,"change":357,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1517},"2026-01-16",5.93,-3.3,9900,{"date":1609,"open":1610,"high":1540,"low":1592,"close":1611,"change":1534,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-15",6.3,6.36,2.75,14700,{"date":1615,"open":1592,"high":1588,"low":1592,"close":1616,"change":1519,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-14",6.19,0.32,11500,{"date":1620,"open":1599,"high":1533,"low":1621,"close":1542,"change":481,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1542},"2026-01-13",5.91,2.15,18300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1623,"transactions":9,"vwap":1629},"2026-01-12",6.02,6.1,5.78,6.04,0.34,5.96,{"date":1633,"open":736,"high":1634,"low":736,"close":1635,"change":1406,"percent_change":1350,"volume":1636,"transactions":9,"vwap":1635},"2026-01-09",6.05,5.7,15200,{"date":1638,"open":1639,"high":736,"low":1640,"close":1641,"change":53,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-08",5.53,5.44,5.63,1.81,10000,{"date":1645,"open":455,"high":1646,"low":1647,"close":1639,"change":1648,"percent_change":1649,"volume":1613,"transactions":9,"vwap":1639},"2026-01-07",5.72,5.51,-0.02,-0.36,{"date":1651,"open":1652,"high":1653,"low":1647,"close":1654,"change":357,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-06",5.76,5.87,5.55,-3.65,14200,{"date":1658,"open":1646,"high":1659,"low":1660,"close":1652,"change":337,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1652},"2026-01-05",5.99,5.62,0.88,40800,{"date":1664,"open":1665,"high":1653,"low":1666,"close":1667,"change":481,"percent_change":1505,"volume":1668,"transactions":9,"vwap":1667},"2026-01-02",5.61,5.6,5.71,7300,{"date":1670,"open":1647,"high":736,"low":1671,"close":1672,"change":169,"percent_change":1460,"volume":1673,"transactions":9,"vwap":1672},"2025-12-31",5.5,5.58,11300,{"date":1675,"open":1647,"high":1611,"low":27,"close":1676,"change":1527,"percent_change":831,"volume":1677,"transactions":9,"vwap":1676},"2025-12-30",5.46,210800,{"date":1679,"open":1647,"high":1647,"low":1680,"close":1681,"change":174,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-29",5.19,5.4,-0.55,42400,{"date":1685,"open":1634,"high":1634,"low":1686,"close":1687,"change":465,"percent_change":1688,"volume":776,"transactions":9,"vwap":1687},"2025-12-26",5.41,5.43,-10.98,{"date":1690,"open":1541,"high":1627,"low":1667,"close":1627,"change":68,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1627},"2025-12-24",-0.81,27500,{"date":1694,"open":1587,"high":1587,"low":1628,"close":1517,"change":326,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1517},"2025-12-23",-5.38,19000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1523,"change":464,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1523},"2025-12-22",6.35,6.78,6.18,-2.26,39600,{"date":1705,"open":1502,"high":1502,"low":1706,"close":1707,"change":1293,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-19",6.6,6.65,-4.86,12400,{"date":1711,"open":1712,"high":1713,"low":1510,"close":1713,"change":1714,"percent_change":1715,"volume":1709,"transactions":9,"vwap":1713},"2025-12-18",6.63,6.99,0.48,7.37,{"date":1717,"open":1718,"high":1502,"low":1572,"close":1719,"change":871,"percent_change":1720,"volume":1692,"transactions":9,"vwap":1719},"2025-12-17",6.83,6.51,-3.27,{"date":1722,"open":1723,"high":839,"low":1724,"close":1724,"change":192,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-16",6.77,6.73,-2.32,1100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":397,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-15",7.2,7.3,6.75,6.89,-1.71,18100,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":192,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-12",7.26,7.01,-2.23,1900,{"date":1742,"open":1371,"high":1743,"low":1371,"close":1744,"change":169,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-11",7.33,7.17,1.7,4500,{"date":1748,"open":1732,"high":1729,"low":1732,"close":1749,"change":515,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-10",7.05,3.68,8700,{"date":1753,"open":1718,"high":1754,"low":1755,"close":1756,"change":960,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-09",6.94,6.66,6.8,2.26,4100,{"date":1760,"open":1761,"high":1371,"low":1761,"close":1707,"change":1406,"percent_change":706,"volume":1762,"transactions":9,"vwap":1707},"2025-12-08",6.56,10200,{"date":1764,"open":1765,"high":1765,"low":1761,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-05",6.68,6.58,0.09,1.39,2000,{"date":1771,"open":1518,"high":1765,"low":1772,"close":1587,"change":53,"percent_change":1512,"volume":1773,"transactions":9,"vwap":1587},"2025-12-04",6.41,7800,{"date":1775,"open":1631,"high":1540,"low":1631,"close":1540,"change":744,"percent_change":1776,"volume":1613,"transactions":9,"vwap":1540},"2025-12-03",8.67,{"date":1778,"open":1558,"high":1779,"low":1780,"close":1780,"change":1285,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-02",6.32,5.88,-6.07,35400,{"date":1784,"open":1785,"high":1526,"low":1786,"close":1557,"change":174,"percent_change":1543,"volume":1344,"transactions":9,"vwap":1557},"2025-12-01",6.09,5.73,{"date":1788,"open":1701,"high":1566,"low":1605,"close":1789,"change":169,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-28",6.29,1.94,9800,{"date":1793,"open":1794,"high":1524,"low":1542,"close":1542,"change":1600,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1542},"2025-11-26",6.38,-2.83,16100,{"date":1798,"open":1701,"high":1572,"low":1701,"close":1699,"change":1343,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1699},"2025-11-25",-1.24,4000,{"date":1802,"open":1616,"high":1566,"low":1553,"close":1572,"change":1459,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1572},"2025-11-24",4.38,22200,{"date":1806,"open":1807,"high":1807,"low":1553,"close":1558,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1558},"2025-11-21",6.48,-0.2,-3.14,10300,{"date":1812,"open":1503,"high":1766,"low":1511,"close":1611,"change":337,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1611},"2025-11-20",0.79,7100,{"date":1816,"open":1552,"high":1817,"low":1547,"close":1511,"change":506,"percent_change":1714,"volume":1596,"transactions":9,"vwap":1511},"2025-11-19",6.44,{"date":1819,"open":1518,"high":1820,"low":1567,"close":1567,"change":464,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1567},"2025-11-18",6.57,-2.33,4700,{"date":1824,"open":1526,"high":1731,"low":1526,"close":1572,"change":506,"percent_change":1218,"volume":1825,"transactions":9,"vwap":1572},"2025-11-17",24300,{"date":1827,"open":1706,"high":1706,"low":1779,"close":1526,"change":1583,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1526},"2025-11-14",-3.47,10800,{"date":1831,"open":1700,"high":1832,"low":1833,"close":1712,"change":464,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1712},"2025-11-13",6.79,6.59,-2.21,6300,{"date":1837,"open":1524,"high":1700,"low":1838,"close":1700,"change":515,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1700},"2025-11-12",6.61,3.83,4900,{"date":1842,"open":1755,"high":1843,"low":1719,"close":1844,"change":192,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-11",6.95,6.53,-2.39,2800,{"date":1848,"open":1523,"high":1849,"low":1523,"close":1849,"change":1497,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-10",6.69,4.69,17000,{"date":1853,"open":1719,"high":1755,"low":1540,"close":1540,"change":283,"percent_change":1181,"volume":1854,"transactions":9,"vwap":1540},"2025-11-07",9200,{"date":1856,"open":1701,"high":1857,"low":1701,"close":1503,"change":203,"percent_change":960,"volume":1858,"transactions":9,"vwap":1503},"2025-11-06",6.55,20600,{"date":1860,"open":1755,"high":1861,"low":1594,"close":1719,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1719},"2025-11-05",6.92,-0.41,-5.92,15700,{"date":1866,"open":1867,"high":1868,"low":1756,"close":1861,"change":1600,"percent_change":1869,"volume":1791,"transactions":9,"vwap":1861},"2025-11-04",6.96,7.39,-2.54,{"date":1871,"open":1872,"high":1873,"low":1867,"close":1874,"change":1875,"percent_change":1876,"volume":1796,"transactions":9,"vwap":1874},"2025-11-03",7.46,7.57,7.1,-0.25,-3.4,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1879,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1879},"2025-10-31",7.35,7.49,-0.07,-0.94,5200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1406,"percent_change":1201,"volume":1596,"transactions":9,"vwap":1889},"2025-10-30",7.44,7.47,7.14,7.42,{"date":1891,"open":1713,"high":1892,"low":1893,"close":1879,"change":1406,"percent_change":898,"volume":1894,"transactions":9,"vwap":1879},"2025-10-29",7.38,6.97,14500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1881,"percent_change":581,"volume":1900,"transactions":9,"vwap":1899},"2025-10-28",7.29,7.5,7.28,10700,{"date":1902,"open":1886,"high":1898,"low":1903,"close":1879,"change":1519,"percent_change":1459,"volume":1904,"transactions":9,"vwap":1879},"2025-10-27",7.15,20000,{"date":1906,"open":1907,"high":1880,"low":1907,"close":1743,"change":1497,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1743},"2025-10-24",7.12,4.27,34700,{"date":1911,"open":1912,"high":1903,"low":1912,"close":1913,"change":1527,"percent_change":1914,"volume":1618,"transactions":9,"vwap":1913},"2025-10-23",6.81,7.03,0.86,{"date":1916,"open":1820,"high":1502,"low":1917,"close":1893,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1893},"2025-10-22",6.54,0.26,3.87,13400,{"date":1922,"open":1706,"high":1371,"low":1706,"close":1923,"change":53,"percent_change":838,"volume":1924,"transactions":9,"vwap":1923},"2025-10-21",6.71,5400,{"date":1926,"open":1927,"high":1927,"low":1833,"close":1838,"change":68,"percent_change":1928,"volume":1520,"transactions":9,"vwap":1838},"2025-10-20",6.88,-0.75,{"date":1930,"open":1502,"high":1117,"low":1820,"close":1755,"change":398,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1755},"2025-10-17",-7.76,19300,{"date":1934,"open":1935,"high":1935,"low":1502,"close":1418,"change":283,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1418},"2025-10-16",7.32,-1.77,5900,{"date":1939,"open":1940,"high":1898,"low":1941,"close":1879,"change":118,"percent_change":1942,"volume":953,"transactions":9,"vwap":1879},"2025-10-15",7.23,7.06,4.4,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":174,"percent_change":159,"volume":1949,"transactions":9,"vwap":1948},"2025-10-14",6.86,7.24,6.85,7.04,10500,{"date":1951,"open":839,"high":1940,"low":839,"close":1952,"change":1534,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-13",7.07,2.46,5600,{"date":1956,"open":1743,"high":1886,"low":1718,"close":839,"change":434,"percent_change":1957,"volume":1958,"transactions":9,"vwap":839},"2025-10-10",-5.87,19400,{"date":1960,"open":1961,"high":1962,"low":1899,"close":1743,"change":1963,"percent_change":1691,"volume":1964,"transactions":9,"vwap":1743},"2025-10-09",7.4,7.45,-0.06,16300,{"date":1966,"open":1961,"high":1967,"low":1940,"close":1868,"change":1238,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1868},"2025-10-08",7.52,-0.54,53100,{"date":1971,"open":1972,"high":1887,"low":1972,"close":1973,"change":1497,"percent_change":1974,"volume":1623,"transactions":9,"vwap":1973},"2025-10-07",7.13,7.43,4.21,{"date":1976,"open":1903,"high":1977,"low":1502,"close":1972,"change":1648,"percent_change":1335,"volume":1596,"transactions":9,"vwap":1972},"2025-10-06",7.16,{"date":1979,"open":1980,"high":1981,"low":1502,"close":1903,"change":960,"percent_change":1982,"volume":1949,"transactions":9,"vwap":1903},"2025-10-03",7.11,7.25,2.14,{"date":1984,"open":1980,"high":1980,"low":1985,"close":1502,"change":845,"percent_change":845,"volume":1986,"transactions":9,"vwap":1502},"2025-10-02",6.91,14400,{"date":1988,"open":1749,"high":1952,"low":1732,"close":1502,"change":1238,"percent_change":1051,"volume":1989,"transactions":9,"vwap":1502},"2025-10-01",6200,{"date":1991,"open":1754,"high":1992,"low":1993,"close":1948,"change":204,"percent_change":825,"volume":1829,"transactions":9,"vwap":1948},"2025-09-30",7.09,6.84,{"date":1995,"open":1913,"high":1996,"low":1867,"close":1502,"change":1600,"percent_change":1997,"volume":1883,"transactions":9,"vwap":1502},"2025-09-29",7.18,-2.51,{"date":1999,"open":839,"high":2000,"low":839,"close":1996,"change":263,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1996},"2025-09-26",7.21,5.28,5100,{"date":2004,"open":2005,"high":1992,"low":1371,"close":1371,"change":39,"percent_change":2006,"volume":1554,"transactions":9,"vwap":1371},"2025-09-25",7.08,-6.45,{"date":2008,"open":1879,"high":2009,"low":1913,"close":1897,"change":397,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1897},"2025-09-24",7.41,-1.62,11100,{"date":2013,"open":1879,"high":2014,"low":1737,"close":2009,"change":1527,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2009},"2025-09-23",7.6,0.82,34300,{"date":2018,"open":1832,"high":1887,"low":1832,"close":1879,"change":1459,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1879},"2025-09-22",3.81,42700,{"date":2022,"open":2023,"high":1898,"low":1516,"close":2005,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2005},"2025-09-19",7.48,-0.32,-4.32,52600,{"date":2028,"open":1868,"high":2029,"low":2030,"close":1961,"change":337,"percent_change":1153,"volume":2031,"transactions":9,"vwap":1961},"2025-09-18",7.59,7.31,16700,{"date":2033,"open":2034,"high":2014,"low":2005,"close":1879,"change":1767,"percent_change":1350,"volume":2035,"transactions":9,"vwap":1879},"2025-09-17",7.34,36300,{"date":2037,"open":1973,"high":1887,"low":1981,"close":1737,"change":174,"percent_change":1862,"volume":1560,"transactions":9,"vwap":1737},"2025-09-16",{"date":2039,"open":1898,"high":2040,"low":1897,"close":1897,"change":1808,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1897},"2025-09-15",7.54,-2.67,26700,{"date":2044,"open":1729,"high":1898,"low":1729,"close":1880,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1880},"2025-09-12",0.24,3.31,17400,{"date":2049,"open":1502,"high":1879,"low":1912,"close":1981,"change":515,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1981},"2025-09-11",3.57,50500,{"date":2053,"open":1843,"high":1743,"low":1754,"close":1502,"change":1406,"percent_change":1417,"volume":2054,"transactions":9,"vwap":1502},"2025-09-10",28300,{"date":2056,"open":1713,"high":1948,"low":2057,"close":2057,"change":464,"percent_change":2058,"volume":1810,"transactions":9,"vwap":2057},"2025-09-09",6.93,-2.12,{"date":2060,"open":2005,"high":1903,"low":1945,"close":2005,"change":845,"percent_change":845,"volume":2061,"transactions":9,"vwap":2005},"2025-09-08",33500,{"date":2063,"open":1729,"high":1935,"low":2005,"close":2005,"change":397,"percent_change":327,"volume":2064,"transactions":9,"vwap":2005},"2025-09-05",34400,{"date":2066,"open":1754,"high":1940,"low":1947,"close":1729,"change":807,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1729},"2025-09-04",5.11,22800,{"date":2070,"open":1729,"high":1981,"low":1723,"close":1947,"change":326,"percent_change":1708,"volume":2071,"transactions":9,"vwap":1947},"2025-09-03",36100,{"date":2073,"open":1913,"high":2030,"low":1913,"close":1729,"change":675,"percent_change":918,"volume":2074,"transactions":9,"vwap":1729},"2025-09-02",20500,{"date":2076,"open":2077,"high":1874,"low":2077,"close":1992,"change":2078,"percent_change":1647,"volume":2079,"transactions":9,"vwap":1992},"2025-08-29",6.76,0.37,59100,{"date":2081,"open":1985,"high":1985,"low":1719,"close":2082,"change":2083,"percent_change":464,"volume":1692,"transactions":9,"vwap":2082},"2025-08-28",6.72,-0.01,{"date":2085,"open":1713,"high":1874,"low":2082,"close":1724,"change":1649,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1724},"2025-08-27",-5.08,29200,{"date":2089,"open":1912,"high":1874,"low":1912,"close":1992,"change":53,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1992},"2025-08-26",1.43,15000,{"date":2093,"open":1903,"high":2094,"low":1712,"close":1713,"change":294,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1713},"2025-08-25",7.75,-1.55,70400,{"date":2098,"open":1502,"high":1981,"low":1838,"close":1874,"change":781,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1874},"2025-08-22",4.11,67100,{"date":2102,"open":1755,"high":1371,"low":1719,"close":1371,"change":1648,"percent_change":1180,"volume":2031,"transactions":9,"vwap":1371},"2025-08-21",{"date":2104,"open":1516,"high":1861,"low":1794,"close":1993,"change":347,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1993},"2025-08-20",2.09,42500,{"date":2108,"open":1927,"high":1386,"low":1844,"close":1516,"change":1180,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1516},"2025-08-19",-4.15,51000,{"date":2112,"open":1832,"high":2113,"low":1857,"close":1713,"change":1012,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1713},"2025-08-18",7.88,4.33,221800,{"date":2117,"open":1723,"high":1961,"low":2118,"close":1516,"change":223,"percent_change":1057,"volume":2119,"transactions":9,"vwap":1516},"2025-08-15",5.81,206500,{"date":2121,"open":1667,"high":1659,"low":1641,"close":1641,"change":845,"percent_change":845,"volume":1247,"transactions":9,"vwap":1641},"2025-08-14",{"date":2123,"open":2124,"high":1552,"low":1665,"close":1641,"change":159,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1641},"2025-08-13",6.24,-6.94,18400,{"date":2128,"open":1667,"high":1634,"low":2129,"close":1634,"change":676,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1634},"2025-08-12",5.66,7.27,53300,{"date":2133,"open":2134,"high":2135,"low":1022,"close":883,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":883},"2025-08-11",5.22,5.79,0.49,9.51,37900,{"date":2140,"open":2067,"high":2141,"low":2142,"close":2143,"change":53,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-08",5.2,4.95,5.15,1.98,23600,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":337,"percent_change":177,"volume":2151,"transactions":9,"vwap":2150},"2025-08-07",5.03,5.14,5.05,19500,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":602,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-06",5.16,4.92,5,-2.72,24500,{"date":2160,"open":832,"high":2154,"low":832,"close":2149,"change":1918,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2149},"2025-08-05",5.33,23800,{"date":2164,"open":2165,"high":27,"low":2165,"close":27,"change":2166,"percent_change":2167,"volume":1762,"transactions":9,"vwap":27},"2025-08-04",4.5,0.39,8.69,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1424,"percent_change":2174,"volume":1883,"transactions":9,"vwap":2173},"2025-08-01",4.72,4.84,4.45,4.49,-7.61,{"date":2176,"open":2067,"high":2067,"low":2170,"close":2177,"change":602,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-31",4.86,-2.8,38400,{"date":2181,"open":2182,"high":2156,"low":1452,"close":2156,"change":897,"percent_change":1803,"volume":2183,"transactions":9,"vwap":2156},"2025-07-30",4.83,13300,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":1583,"percent_change":2188,"volume":1569,"transactions":9,"vwap":2187},"2025-07-29",4.96,4.79,-4.58,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":1527,"percent_change":516,"volume":1549,"transactions":9,"vwap":2192},"2025-07-28",4.97,5.02,4.94,{"date":2195,"open":2186,"high":2196,"low":2197,"close":2186,"change":2198,"percent_change":1336,"volume":1883,"transactions":9,"vwap":2186},"2025-07-25",5.06,4.91,-0.1,{"date":2200,"open":2191,"high":2201,"low":2171,"close":2196,"change":337,"percent_change":177,"volume":1864,"transactions":9,"vwap":2196},"2025-07-24",5.07,{"date":2203,"open":2149,"high":2149,"low":2204,"close":2205,"change":347,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-23",4.87,5.01,2.87,23200,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2204,"change":397,"percent_change":944,"volume":2158,"transactions":9,"vwap":2204},"2025-07-22",4.85,5.13,{"date":2213,"open":2141,"high":2141,"low":2193,"close":2214,"change":1963,"percent_change":1357,"volume":2215,"transactions":9,"vwap":2214},"2025-07-21",4.99,28800,{"date":2217,"open":2193,"high":2149,"low":2182,"close":2150,"change":347,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2150},"2025-07-18",2.85,31500,{"date":2221,"open":2155,"high":2150,"low":2171,"close":2197,"change":2083,"percent_change":1808,"volume":1636,"transactions":9,"vwap":2197},"2025-07-17",{"date":2223,"open":2224,"high":2156,"low":2225,"close":2155,"change":347,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2155},"2025-07-16",4.8,4.66,2.93,14100,{"date":2229,"open":2156,"high":2230,"low":2231,"close":2231,"change":602,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-15",5.09,4.78,-2.85,43500,{"date":2235,"open":2156,"high":2141,"low":2236,"close":2155,"change":1881,"percent_change":1412,"volume":2237,"transactions":9,"vwap":2155},"2025-07-14",4.81,44500,{"date":2239,"open":2240,"high":2214,"low":2241,"close":2214,"change":676,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2214},"2025-07-11",4.53,4.44,8.95,48400,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":506,"percent_change":2250,"volume":2016,"transactions":9,"vwap":2249},"2025-07-10",4.56,4.67,4.55,4.58,0.66,{"date":2252,"open":2253,"high":2254,"low":904,"close":2248,"change":1630,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2248},"2025-07-09",4.06,4.6,8.08,65700,{"date":2258,"open":2259,"high":2260,"low":2259,"close":1974,"change":1918,"percent_change":1766,"volume":2261,"transactions":9,"vwap":1974},"2025-07-08",3.98,4.36,15900,{"date":2263,"open":2264,"high":1908,"low":2265,"close":2266,"change":234,"percent_change":1739,"volume":2267,"transactions":9,"vwap":2266},"2025-07-07",4.2,3.9,3.95,16500,{"date":2269,"open":707,"high":2270,"low":2271,"close":2272,"change":357,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-03",4.34,3.97,4.04,-4.94,63600,{"date":2276,"open":2277,"high":707,"low":2278,"close":707,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":707},"2025-07-02",3.85,3.8,0.45,11.84,37200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2278,"change":1406,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2278},"2025-07-01",3.69,3.88,3.65,1.88,9700,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":118,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-30",3.52,3.74,3.73,9.06,12200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":274,"change":1406,"percent_change":2105,"volume":2301,"transactions":9,"vwap":274},"2025-06-27",3.49,3.5,3.35,13000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2300,"change":1963,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2300},"2025-06-26",3.48,3.89,2.95,-1.76,129000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2198,"percent_change":2232,"volume":2314,"transactions":9,"vwap":2313},"2025-06-25",3.51,3.61,3.41,2900,{"date":2316,"open":2317,"high":2317,"low":2311,"close":2311,"change":294,"percent_change":2318,"volume":1536,"transactions":9,"vwap":2311},"2025-06-24",3.59,-3.04,{"date":2320,"open":2321,"high":2292,"low":2322,"close":2322,"change":1527,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-23",3.71,3.62,1.69,9100,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2328,"change":234,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-20",3.78,3.56,-2.47,3600,{"date":2332,"open":2292,"high":2292,"low":2333,"close":2286,"change":203,"percent_change":1459,"volume":2334,"transactions":9,"vwap":2286},"2025-06-18",3.64,2600,{"date":2336,"open":2337,"high":2278,"low":2337,"close":2333,"change":2083,"percent_change":1438,"volume":2338,"transactions":9,"vwap":2333},"2025-06-17",3.55,16400,{"date":2340,"open":2278,"high":2341,"low":2286,"close":2286,"change":1238,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2286},"2025-06-16",4.14,-1.08,67400,{"date":2345,"open":2277,"high":2265,"low":2284,"close":2284,"change":192,"percent_change":2346,"volume":1696,"transactions":9,"vwap":2284},"2025-06-13",-4.16,{"date":2348,"open":2299,"high":2277,"low":2299,"close":2277,"change":1918,"percent_change":1946,"volume":2145,"transactions":9,"vwap":2277},"2025-06-12",{"date":2350,"open":2299,"high":2286,"low":2299,"close":2317,"change":425,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2317},"2025-06-11",2.28,13600,{"date":2354,"open":2304,"high":1302,"low":2355,"close":2311,"change":1527,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2311},"2025-06-10",3.44,1.74,8000,{"date":2359,"open":2311,"high":2050,"low":2360,"close":2360,"change":283,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-09",3.45,-3.63,1700,{"date":2364,"open":2322,"high":2333,"low":2365,"close":2366,"change":174,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-06",3.47,3.58,-0.83,4300,{"date":2370,"open":2371,"high":2285,"low":2312,"close":2312,"change":602,"percent_change":2372,"volume":1883,"transactions":9,"vwap":2312},"2025-06-05",3.7,-3.73,{"date":2374,"open":2375,"high":2376,"low":1750,"close":2377,"change":425,"percent_change":2378,"volume":1673,"transactions":9,"vwap":2377},"2025-06-04",3.86,3.96,3.75,2.18,{"date":2380,"open":2381,"high":2265,"low":2381,"close":2382,"change":118,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-03",3.38,3.67,9.23,27600,{"date":2386,"open":2387,"high":274,"low":2387,"close":553,"change":2388,"percent_change":1738,"volume":2389,"transactions":9,"vwap":553},"2025-06-02",3.2,0.22,33300,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":174,"percent_change":581,"volume":2288,"transactions":9,"vwap":2394},"2025-05-30",3.03,3.24,3.14,{"date":2396,"open":2306,"high":2397,"low":2306,"close":2397,"change":169,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-29",3.17,3.93,24600,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2402,"change":204,"percent_change":2404,"volume":2002,"transactions":9,"vwap":2402},"2025-05-28",3.05,3.1,1.33,{"date":2406,"open":379,"high":2403,"low":2407,"close":1568,"change":2083,"percent_change":21,"volume":2408,"transactions":9,"vwap":1568},"2025-05-27",3,14000,{"date":2410,"open":2306,"high":2392,"low":2306,"close":2411,"change":204,"percent_change":1432,"volume":2412,"transactions":9,"vwap":2411},"2025-05-23",3.02,5700,{"date":2414,"open":2306,"high":2415,"low":2306,"close":2416,"change":506,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-22",2.99,2.98,1.02,4400,{"date":2420,"open":2415,"high":2421,"low":2422,"close":2306,"change":2083,"percent_change":1293,"volume":2423,"transactions":9,"vwap":2306},"2025-05-21",3.07,2.8,37100,{"date":2425,"open":2392,"high":2426,"low":2306,"close":2427,"change":2198,"percent_change":1720,"volume":1854,"transactions":9,"vwap":2427},"2025-05-20",3.04,2.96,{"date":2429,"open":2407,"high":2430,"low":2427,"close":379,"change":1527,"percent_change":2431,"volume":2432,"transactions":9,"vwap":379},"2025-05-19",3.08,2,49000,{"date":2434,"open":2435,"high":1219,"low":2407,"close":2407,"change":2198,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2407},"2025-05-16",3.11,-3.23,19100,{"date":2439,"open":2440,"high":2291,"low":2403,"close":2403,"change":147,"percent_change":2441,"volume":2106,"transactions":9,"vwap":2403},"2025-05-15",3.29,-5.78,{"date":2443,"open":553,"high":274,"low":2444,"close":2440,"change":147,"percent_change":2445,"volume":1623,"transactions":9,"vwap":2440},"2025-05-14",3.12,-5.46,{"date":2447,"open":2421,"high":2317,"low":2407,"close":2304,"change":1218,"percent_change":2448,"volume":1904,"transactions":9,"vwap":2304},"2025-05-13",15.61,{"date":2450,"open":2451,"high":2328,"low":2451,"close":1568,"change":1160,"percent_change":1907,"volume":2452,"transactions":9,"vwap":1568},"2025-05-12",2.82,102900,{"date":2454,"open":2455,"high":2218,"low":2455,"close":2456,"change":481,"percent_change":2210,"volume":2457,"transactions":9,"vwap":2456},"2025-05-09",2.57,2.81,16800,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2461,"change":1343,"percent_change":933,"volume":2314,"transactions":9,"vwap":2461},"2025-05-08",2.79,2.68,{"date":2463,"open":2464,"high":2451,"low":1535,"close":1535,"change":203,"percent_change":263,"volume":1536,"transactions":9,"vwap":1535},"2025-05-07",2.78,{"date":2466,"open":2460,"high":2460,"low":2467,"close":1612,"change":68,"percent_change":103,"volume":1769,"transactions":9,"vwap":1612},"2025-05-06",2.71,{"date":2469,"open":1612,"high":2206,"low":2470,"close":2422,"change":337,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2422},"2025-05-05",2.7,1.82,1800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":1612,"change":203,"percent_change":263,"volume":2478,"transactions":9,"vwap":1612},"2025-05-02",2.84,2.9,2.74,9000,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2477,"change":1767,"percent_change":2483,"volume":1949,"transactions":9,"vwap":2477},"2025-05-01",2.65,2.89,3.4,{"date":2485,"open":2486,"high":2475,"low":2486,"close":2481,"change":1238,"percent_change":968,"volume":1574,"transactions":9,"vwap":2481},"2025-04-30",2.58,{"date":2488,"open":1535,"high":2460,"low":2489,"close":2490,"change":203,"percent_change":2078,"volume":2031,"transactions":9,"vwap":2490},"2025-04-29",2.61,2.69,{"date":184,"open":180,"high":1612,"low":180,"close":2461,"change":169,"percent_change":1850,"volume":2492,"transactions":9,"vwap":2461},8600]