[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRI":3,"homepage-market-summary":31,"stock-historical-SRI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRI","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},"Stoneridge, Inc","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Stoneridge Inc is a manufacturer of electrical and electronic components used in automotive vehicles. The company produces instrumentation systems, vehicle management electronics, application-specific switches and actuators, sensors, security alarms, and vehicle tracking devices and monitoring services for commercial, automotive, off-highway, and agricultural vehicle markets. The company has three reportable segments: Control Devices, Electronics, and Stoneridge Brazil. It generates the majority of its revenue from the Electronics segment that produces driver information systems, camera-based vision systems, connectivity, and compliance products, and electronic control units. Geographically, the company generates key revenue from the United States.","4,200","Novi, MI",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},6.49,6.43,6.5096,6.32,6.52,-0.03,-0.46,205096.890796,2353,6.4476,9.71,4.6,197615.7605939522,37,7292,{"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":21,"is_up":14},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3.78,237203,86579055.909082,64.72,"2025-04-28",[185,186,194,202,211,221,229,238,247,256,266,275,285,296,307,315,325,335,341,348,357,365,372,382,390,397,405,414,420,428,435,442,450,456,463,470,478,487,495,501,509,517,526,534,542,550,558,568,578,586,592,599,608,616,623,630,638,646,654,660,664,670,674,678,683,688,692,695,700,705,711,717,723,728,732,736,741,747,751,758,763,770,776,781,785,789,793,798,804,810,816,819,825,831,838,842,846,852,856,862,867,873,877,882,887,892,896,902,908,913,918,924,930,935,941,947,951,956,960,965,968,971,976,982,990,998,1005,1012,1019,1026,1031,1039,1045,1052,1056,1062,1069,1075,1082,1089,1096,1102,1109,1116,1123,1130,1137,1142,1147,1151,1154,1160,1165,1169,1173,1179,1185,1193,1200,1207,1214,1221,1228,1233,1240,1246,1254,1257,1264,1271,1278,1283,1286,1291,1295,1299,1302,1309,1314,1318,1325,1332,1338,1343,1349,1357,1363,1368,1372,1376,1382,1387,1394,1398,1402,1406,1409,1414,1418,1423,1426,1430,1434,1438,1442,1446,1454,1459,1463,1466,1471,1475,1478,1481,1485,1489,1492,1496,1499,1503,1506,1511,1515,1518,1523,1527,1530,1533,1536,1540,1543,1548,1553,1557,1561,1564,1568,1572,1576,1580,1584,1587,1591,1595,1599,1603,1607,1610,1615,1619,1623,1627,1630,1635,1639,1642,1646,1649,1652,1656,1660,1663,1669,1675,1682,1686,1691,1695,1700,1706,1712,1715,1719,1723,1727,1732,1735,1740,1744,1749,1754,1758,1763,1769,1775,1779,1783,1786,1790,1795,1798,1803,1807,1811,1815,1820,1824,1828,1832,1836,1840,1845,1850,1855,1860,1864,1867,1871,1875,1879,1882,1885,1889,1893,1896,1900,1904,1908,1911,1915,1918,1922,1926,1930,1933,1936,1939,1944,1949,1953,1956,1959,1962,1967,1970,1972,1976,1980,1986,1989,1995,2001,2006,2011,2017,2021,2025,2029,2035,2039,2046,2049,2053,2059,2063,2070,2077,2084,2090,2095,2100,2107,2113,2120,2124],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":17,"close":20,"change":190,"percent_change":118,"volume":191,"transactions":192,"vwap":193},"2026-10-07",6.46,6.65,0.02,184067.616822,2848,6.5207,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":21,"percent_change":22,"volume":199,"transactions":200,"vwap":201},"2026-10-06",6.71,6.41,6.5,205614.880184,2497,6.5057,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":147,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",6.7,6.51,6.53,-2.83,147517.957103,2909,6.573,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":190,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",6.86,6.9,6.69,6.72,0.3,159054.355824,3058,6.7488,{"date":222,"open":223,"high":216,"low":188,"close":204,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",6.62,0.05,0.75,307560.527031,4090,6.6165,{"date":230,"open":231,"high":231,"low":232,"close":189,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",6.75,6.56,-0.06,-0.89,169489.383927,2528,6.6236,{"date":239,"open":216,"high":240,"low":241,"close":196,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",6.805,6.61,0.04,0.6,112977.345168,2153,6.6906,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",6.87,6.67,-0.26,-3.75,120545.609184,3063,6.7348,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":169,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",6.89,7.07,6.78,6.93,1.76,135949.422465,2622,6.9451,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":147,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",6.92,6.68,6.81,-2.71,218752.352839,3156,6.7903,{"date":276,"open":277,"high":278,"low":258,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",7.09,7.15,7,-0.17,-2.37,166698.563374,2266,6.9906,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",7.22,7.295,7.04,7.17,0.06,0.84,257534.221574,3340,7.1679,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",7.1,7.14,6.965,7.11,0.11,1.57,134942.502688,3040,7.0901,{"date":308,"open":309,"high":309,"low":310,"close":279,"change":147,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",7.18,6.82,-2.64,486970.907044,3109,6.976,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":302,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",7.26,7.35,7.155,7.19,1.55,111326.970469,2895,7.2309,{"date":326,"open":327,"high":328,"low":289,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",7.2,7.2158,7.08,-0.11,-1.53,149368.747122,2890,7.1146,{"date":336,"open":299,"high":327,"low":259,"close":320,"change":224,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",0.7,98547.239497,2438,7.163,{"date":342,"open":290,"high":343,"low":329,"close":299,"change":344,"percent_change":103,"volume":345,"transactions":346,"vwap":347},"2026-09-14",7.3,-0.13,75675.324848,1750,7.1786,{"date":349,"open":278,"high":350,"low":278,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",7.36,7.27,0.09,1.25,73206.284786,1317,7.2602,{"date":358,"open":278,"high":359,"low":289,"close":309,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",7.235,-0.04,-0.55,100796.885775,1860,7.1507,{"date":366,"open":317,"high":367,"low":320,"close":287,"change":233,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",7.42,-0.82,113808.632599,2988,7.2721,{"date":373,"open":374,"high":375,"low":317,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",7.41,7.485,7.28,-0.2,-2.67,118897.694747,2237,7.3354,{"date":383,"open":299,"high":384,"low":299,"close":385,"change":74,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",7.49,7.48,4.62,168668.517097,3157,7.4071,{"date":391,"open":318,"high":318,"low":301,"close":278,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",-0.08,-1.11,78748.80973,2705,7.1631,{"date":398,"open":329,"high":343,"low":329,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",7.23,0.13,1.83,128957.720719,2887,7.2405,{"date":406,"open":407,"high":301,"low":408,"close":298,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",6.83,6.8,0.18,2.6,150043.556385,3072,7.0236,{"date":415,"open":320,"high":320,"low":258,"close":268,"change":416,"percent_change":417,"volume":418,"transactions":333,"vwap":419},"2026-08-31",-0.25,-3.49,141530.691737,6.9624,{"date":421,"open":299,"high":422,"low":289,"close":290,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",7.24,0.07,0.99,115882.783673,2850,7.1562,{"date":429,"open":301,"high":359,"low":430,"close":298,"change":233,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",7.05,-0.84,98551.951507,2039,7.1238,{"date":436,"open":309,"high":351,"low":277,"close":437,"change":360,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",7.16,-0.56,100388.089888,2012,7.1758,{"date":443,"open":287,"high":343,"low":444,"close":327,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",7.12,0.03,0.42,115405.119854,2001,7.2212,{"date":451,"open":309,"high":452,"low":329,"close":290,"change":21,"percent_change":159,"volume":453,"transactions":454,"vwap":455},"2026-08-24",7.21,93598.772606,2391,7.1533,{"date":457,"open":301,"high":317,"low":458,"close":327,"change":169,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",7.0301,1.69,97848.083466,2082,7.1626,{"date":464,"open":298,"high":287,"low":465,"close":329,"change":377,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",6.98,-2.75,91141.019073,3142,7.0634,{"date":471,"open":437,"high":472,"low":301,"close":376,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",7.3685,0.27,3.85,101606.969414,2460,7.2542,{"date":479,"open":430,"high":480,"low":481,"close":482,"change":68,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",7.25,6.88,7.01,-0.71,159256.628901,3091,7.0352,{"date":488,"open":329,"high":320,"low":489,"close":490,"change":344,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",6.99,7.06,-1.81,80753.92934,2193,7.0629,{"date":496,"open":482,"high":399,"low":489,"close":320,"change":400,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",1.84,121981.520832,3052,7.1456,{"date":502,"open":503,"high":329,"low":268,"close":490,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",6.95,0.14,2.02,89185.240098,2260,7.0141,{"date":510,"open":430,"high":290,"low":511,"close":268,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",6.825,0.15,2.22,143688.526298,2803,6.9381,{"date":518,"open":299,"high":359,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",6.76,6.77,-0.34,-4.78,191407.772257,2876,6.8512,{"date":527,"open":528,"high":528,"low":259,"close":301,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",7.38,-0.35,-4.69,151986.070933,2840,7.164,{"date":535,"open":343,"high":385,"low":351,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",7.46,0.21,2.9,113258.601647,2569,7.4095,{"date":543,"open":408,"high":544,"low":408,"close":480,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",7.39,-0.21,-2.82,186037.045108,2990,7.1964,{"date":551,"open":552,"high":553,"low":343,"close":536,"change":392,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",7.51,7.6,-1.06,103235.981263,2779,7.4256,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":352,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",7.52,7.59,7.31,7.54,1.21,101461.465168,2962,7.5196,{"date":569,"open":570,"high":385,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",7.03,6.97,7.45,0.54,7.81,137324.882706,2871,7.3338,{"date":579,"open":329,"high":329,"low":519,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",6.91,-0.16,-2.26,318521.466797,4664,6.8557,{"date":587,"open":588,"high":452,"low":580,"close":259,"change":21,"percent_change":159,"volume":589,"transactions":590,"vwap":591},"2026-07-30",7.13,197087.957467,2957,7.093,{"date":593,"open":351,"high":350,"low":503,"close":298,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",-0.28,-3.79,183723.742829,3522,7.1138,{"date":600,"open":601,"high":602,"low":351,"close":528,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",7.53,7.69,-0.07,-0.94,215105.314365,4790,7.4894,{"date":609,"open":610,"high":611,"low":318,"close":572,"change":291,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",7.55,7.5999,0.81,149626.296488,2833,7.4694,{"date":617,"open":317,"high":367,"low":571,"close":544,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",0.26,3.65,125019.678003,2110,7.3429,{"date":624,"open":320,"high":317,"low":571,"close":588,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",-0.27,-3.65,130017.974784,3401,7.0928,{"date":631,"open":588,"high":632,"low":588,"close":633,"change":445,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",7.44,7.4,0.41,144126.871698,3484,7.3403,{"date":639,"open":329,"high":640,"low":482,"close":641,"change":74,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",7.375,7.37,4.69,129066.330293,2995,7.2757,{"date":647,"open":503,"high":317,"low":648,"close":289,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",6.94,0.08,1.15,164310.210792,3628,7.1234,{"date":655,"open":570,"high":309,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-17",6.96,-0.29,-4,133700,{"date":661,"open":290,"high":562,"low":259,"close":480,"change":169,"percent_change":662,"volume":663,"transactions":9,"vwap":480},"2026-07-16",1.68,119500,{"date":665,"open":327,"high":666,"low":588,"close":588,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":588},"2026-07-15",7.34,-0.01,-0.14,125900,{"date":671,"open":318,"high":632,"low":444,"close":299,"change":377,"percent_change":672,"volume":673,"transactions":9,"vwap":299},"2026-07-14",-2.72,116200,{"date":675,"open":437,"high":563,"low":437,"close":666,"change":409,"percent_change":676,"volume":677,"transactions":9,"vwap":666},"2026-07-13",2.51,248100,{"date":679,"open":298,"high":680,"low":298,"close":437,"change":681,"percent_change":504,"volume":682,"transactions":9,"vwap":437},"2026-07-10",7.33,0.01,105100,{"date":684,"open":289,"high":480,"low":261,"close":278,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":278},"2026-07-09",0.19,2.73,235400,{"date":689,"open":279,"high":329,"low":519,"close":656,"change":581,"percent_change":690,"volume":691,"transactions":9,"vwap":656},"2026-07-08",-2.25,343200,{"date":693,"open":301,"high":399,"low":648,"close":444,"change":233,"percent_change":431,"volume":694,"transactions":9,"vwap":444},"2026-07-07",193900,{"date":696,"open":465,"high":351,"low":465,"close":309,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":309},"2026-07-06",0.25,3.61,156600,{"date":701,"open":301,"high":633,"low":702,"close":261,"change":657,"percent_change":703,"volume":704,"transactions":9,"vwap":261},"2026-07-02",6.85,-4.02,184100,{"date":706,"open":707,"high":572,"low":287,"close":287,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":287},"2026-07-01",7.32,-0.1,-1.37,181600,{"date":712,"open":713,"high":714,"low":287,"close":707,"change":251,"percent_change":715,"volume":716,"transactions":9,"vwap":707},"2026-06-30",7.47,7.58,-3.43,187100,{"date":718,"open":350,"high":719,"low":399,"close":714,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":714},"2026-06-29",7.61,0.24,3.27,303900,{"date":724,"open":430,"high":666,"low":503,"close":666,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":666},"2026-06-26",0.28,3.97,3685500,{"date":729,"open":298,"high":480,"low":249,"close":490,"change":352,"percent_change":730,"volume":731,"transactions":9,"vwap":490},"2026-06-25",1.29,280300,{"date":733,"open":503,"high":490,"low":196,"close":571,"change":53,"percent_change":734,"volume":735,"transactions":9,"vwap":571},"2026-06-24",1.46,259900,{"date":737,"open":289,"high":437,"low":260,"close":249,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":249},"2026-06-23",-0.36,-4.98,279200,{"date":742,"open":553,"high":743,"low":287,"close":399,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":399},"2026-06-22",7.65,-0.37,-4.87,166100,{"date":748,"open":552,"high":743,"low":641,"close":553,"change":749,"percent_change":750,"volume":682,"transactions":9,"vwap":553},"2026-06-18",0.23,3.12,{"date":752,"open":753,"high":754,"low":343,"close":641,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":641},"2026-06-17",7.57,7.73,-0.22,-2.9,138000,{"date":759,"open":753,"high":760,"low":374,"close":561,"change":53,"percent_change":761,"volume":762,"transactions":9,"vwap":561},"2026-06-16",7.76,1.34,358800,{"date":764,"open":765,"high":766,"low":536,"close":384,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":384},"2026-06-15",7.78,7.94,-0.18,-2.35,165800,{"date":771,"open":536,"high":772,"low":536,"close":773,"change":618,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-12",7.87,7.67,3.51,155500,{"date":777,"open":490,"high":572,"low":430,"close":374,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":374},"2026-06-11",0.45,6.47,137300,{"date":782,"open":289,"high":452,"low":268,"close":656,"change":603,"percent_change":783,"volume":784,"transactions":9,"vwap":656},"2026-06-10",-1,163600,{"date":786,"open":680,"high":641,"low":702,"close":570,"change":377,"percent_change":787,"volume":788,"transactions":9,"vwap":570},"2026-06-09",-2.77,316600,{"date":790,"open":480,"high":632,"low":437,"close":399,"change":504,"percent_change":791,"volume":792,"transactions":9,"vwap":399},"2026-06-08",1.97,113300,{"date":794,"open":633,"high":572,"low":571,"close":277,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":277},"2026-06-05",-0.32,-4.32,114200,{"date":799,"open":632,"high":800,"low":350,"close":374,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":374},"2026-06-04",7.66,-0.12,-1.59,91200,{"date":805,"open":719,"high":806,"low":807,"close":601,"change":392,"percent_change":808,"volume":809,"transactions":9,"vwap":601},"2026-06-03",7.77,7.5,-1.05,100300,{"date":811,"open":812,"high":813,"low":367,"close":719,"change":53,"percent_change":814,"volume":815,"transactions":9,"vwap":719},"2026-06-02",7.56,7.88,1.33,117200,{"date":817,"open":350,"high":812,"low":422,"close":552,"change":242,"percent_change":573,"volume":818,"transactions":9,"vwap":552},"2026-06-01",147500,{"date":820,"open":821,"high":822,"low":318,"close":713,"change":529,"percent_change":823,"volume":824,"transactions":9,"vwap":713},"2026-05-29",7.83,8,-4.48,261600,{"date":826,"open":719,"high":827,"low":719,"close":828,"change":352,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-28",7.93,7.82,1.16,129200,{"date":832,"open":833,"high":834,"low":835,"close":754,"change":537,"percent_change":836,"volume":837,"transactions":9,"vwap":754},"2026-05-27",7.63,7.84,7.43,2.79,159900,{"date":839,"open":714,"high":574,"low":835,"close":560,"change":423,"percent_change":840,"volume":841,"transactions":9,"vwap":560},"2026-05-26",0.94,153300,{"date":843,"open":376,"high":610,"low":444,"close":572,"change":720,"percent_change":844,"volume":845,"transactions":9,"vwap":572},"2026-05-22",3.33,182400,{"date":847,"open":261,"high":452,"low":848,"close":452,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":452},"2026-05-21",6.74,0.32,4.64,198600,{"date":853,"open":204,"high":258,"low":223,"close":258,"change":409,"percent_change":854,"volume":855,"transactions":9,"vwap":258},"2026-05-20",2.68,152300,{"date":857,"open":20,"high":519,"low":858,"close":196,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":196},"2026-05-19",6.39,0.16,2.44,171600,{"date":863,"open":196,"high":520,"low":198,"close":864,"change":280,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-18",6.55,-2.53,213300,{"date":868,"open":489,"high":279,"low":869,"close":216,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":216},"2026-05-15",6.63,-0.52,-7.18,171500,{"date":874,"open":261,"high":562,"low":580,"close":422,"change":618,"percent_change":875,"volume":876,"transactions":9,"vwap":422},"2026-05-14",3.72,138200,{"date":878,"open":571,"high":482,"low":879,"close":465,"change":190,"percent_change":880,"volume":881,"transactions":9,"vwap":465},"2026-05-13",6.66,0.29,141600,{"date":883,"open":299,"high":299,"low":702,"close":656,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":656},"2026-05-12",-0.33,-4.53,233700,{"date":888,"open":833,"high":833,"low":329,"close":889,"change":529,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-11",7.29,-4.58,219900,{"date":893,"open":753,"high":772,"low":489,"close":894,"change":681,"percent_change":400,"volume":895,"transactions":9,"vwap":894},"2026-05-08",7.64,253900,{"date":897,"open":437,"high":898,"low":259,"close":833,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":833},"2026-05-07",7.85,0.57,8.07,261200,{"date":903,"open":904,"high":374,"low":904,"close":490,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":490},"2026-05-06",7.02,0.17,2.47,223800,{"date":909,"open":910,"high":489,"low":241,"close":258,"change":400,"percent_change":911,"volume":912,"transactions":9,"vwap":258},"2026-05-05",6.79,1.92,154800,{"date":914,"open":408,"high":268,"low":915,"close":519,"change":392,"percent_change":916,"volume":917,"transactions":9,"vwap":519},"2026-05-04",6.58,-1.17,155700,{"date":919,"open":261,"high":570,"low":920,"close":921,"change":581,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-01",6.6,6.84,-2.29,242500,{"date":925,"open":926,"high":482,"low":927,"close":279,"change":137,"percent_change":928,"volume":929,"transactions":9,"vwap":279},"2026-04-30",6.42,6.14,9.2,330100,{"date":931,"open":197,"high":269,"low":932,"close":197,"change":504,"percent_change":933,"volume":934,"transactions":9,"vwap":197},"2026-04-29",6.17,2.23,278700,{"date":936,"open":879,"high":269,"low":937,"close":938,"change":39,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-28",6.15,6.27,-6.97,168900,{"date":942,"open":198,"high":231,"low":943,"close":848,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":848},"2026-04-27",6.3,0.22,3.37,205000,{"date":948,"open":702,"high":656,"low":20,"close":20,"change":529,"percent_change":949,"volume":950,"transactions":9,"vwap":20},"2026-04-24",-5.09,219400,{"date":952,"open":953,"high":249,"low":189,"close":249,"change":649,"percent_change":954,"volume":955,"transactions":9,"vwap":249},"2026-04-23",6.73,1.18,101400,{"date":957,"open":921,"high":299,"low":953,"close":910,"change":302,"percent_change":958,"volume":959,"transactions":9,"vwap":910},"2026-04-22",1.65,140000,{"date":961,"open":444,"high":444,"low":250,"close":269,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":269},"2026-04-21",-0.31,-4.43,110300,{"date":966,"open":648,"high":329,"low":407,"close":489,"change":649,"percent_change":829,"volume":967,"transactions":9,"vwap":489},"2026-04-20",96300,{"date":969,"open":277,"high":641,"low":702,"close":580,"change":224,"percent_change":152,"volume":970,"transactions":9,"vwap":580},"2026-04-17",220200,{"date":972,"open":204,"high":213,"low":973,"close":213,"change":618,"percent_change":974,"volume":975,"transactions":9,"vwap":213},"2026-04-16",6.64,3.94,218300,{"date":977,"open":978,"high":920,"low":979,"close":920,"change":618,"percent_change":980,"volume":981,"transactions":9,"vwap":920},"2026-04-15",6.29,6.19,4.1,239900,{"date":983,"open":984,"high":926,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-14",5.76,5.74,6.34,0.63,11.03,347900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":224,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-13",5.59,5.75,5.54,5.71,0.88,103500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":169,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-10",5.58,5.66,5.51,2.17,218900,{"date":1006,"open":1007,"high":994,"low":1008,"close":994,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":994},"2026-04-09",5.07,5.02,0.44,8.63,493300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1014,"change":1017,"percent_change":299,"volume":1018,"transactions":9,"vwap":1014},"2026-04-08",5.1,5.28,4.81,0.34,402700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":392,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-07",4.73,4.85,4.76,-1.65,232300,{"date":1027,"open":1023,"high":1028,"low":1023,"close":1029,"change":190,"percent_change":634,"volume":1030,"transactions":9,"vwap":1029},"2026-04-06",4.98,4.84,216900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":330,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-02",4.77,4.93,4.75,4.82,-2.23,178600,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1034,"change":53,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1034},"2026-04-01",4.86,5.17,2.07,348700,{"date":1046,"open":1016,"high":1047,"low":1048,"close":1049,"change":302,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-31",5.01,4.71,4.83,2.33,260500,{"date":1053,"open":1029,"high":1022,"low":27,"close":1054,"change":801,"percent_change":1055,"volume":1051,"transactions":9,"vwap":1054},"2026-03-30",4.72,-2.48,{"date":1057,"open":1058,"high":1059,"low":1029,"close":1029,"change":962,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1029},"2026-03-27",5.12,5.26,-6.02,259500,{"date":1063,"open":1015,"high":1064,"low":1065,"close":1066,"change":545,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-26",5.47,5.09,5.15,-3.92,268200,{"date":1070,"open":992,"high":1071,"low":1059,"close":1072,"change":801,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-25",5.72,5.36,-2.19,152600,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":280,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-24",5.44,5.62,5.48,-3.01,230100,{"date":1083,"open":1084,"high":995,"low":1085,"close":1086,"change":859,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-23",5.61,5.49,5.65,2.91,320800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1085,"change":1094,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1085},"2026-03-20",5.41,5.56,5.29,0,403200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1085,"change":681,"percent_change":409,"volume":1101,"transactions":9,"vwap":1085},"2026-03-19",5.46,5.6,5.37,288100,{"date":1103,"open":1104,"high":1105,"low":1064,"close":1079,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1079},"2026-03-18",5.52,5.67,-0.15,-2.66,240200,{"date":1110,"open":993,"high":1111,"low":1112,"close":1113,"change":801,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-17",5.9,5.53,5.63,-2.09,282100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":993,"change":360,"percent_change":1121,"volume":1122,"transactions":9,"vwap":993},"2026-03-16",5.81,6.05,5.68,-0.69,305700,{"date":1124,"open":1125,"high":1126,"low":984,"close":1127,"change":668,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-13",5.94,6.24,5.79,-2.36,648300,{"date":1131,"open":198,"high":269,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-12",5.45,5.93,-1.73,-22.58,1072900,{"date":1138,"open":384,"high":1139,"low":713,"close":800,"change":905,"percent_change":1140,"volume":1141,"transactions":9,"vwap":800},"2026-03-11",7.74,2.27,155900,{"date":1143,"open":800,"high":1144,"low":384,"close":384,"change":801,"percent_change":1145,"volume":1146,"transactions":9,"vwap":384},"2026-03-10",7.79,-1.58,207200,{"date":1148,"open":562,"high":602,"low":562,"close":719,"change":169,"percent_change":1149,"volume":1150,"transactions":9,"vwap":719},"2026-03-09",1.6,293000,{"date":1152,"open":835,"high":553,"low":633,"close":384,"change":392,"percent_change":554,"volume":1153,"transactions":9,"vwap":384},"2026-03-06",161800,{"date":1155,"open":1156,"high":1157,"low":713,"close":753,"change":767,"percent_change":1158,"volume":1159,"transactions":9,"vwap":753},"2026-03-05",7.62,7.8,-2.32,108300,{"date":1161,"open":800,"high":834,"low":601,"close":1162,"change":749,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-04",7.75,3.06,109100,{"date":1166,"open":385,"high":833,"low":317,"close":560,"change":280,"percent_change":1167,"volume":1168,"transactions":9,"vwap":560},"2026-03-03",-2.21,115000,{"date":1170,"open":1171,"high":574,"low":753,"close":602,"change":377,"percent_change":865,"volume":1172,"transactions":9,"vwap":602},"2026-03-02",7.72,138500,{"date":1174,"open":773,"high":1175,"low":553,"close":1176,"change":53,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-27",8.02,7.89,1.28,151300,{"date":1180,"open":1181,"high":1182,"low":1156,"close":1144,"change":738,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1144},"2026-02-26",8.14,8.49,-4.42,90900,{"date":1186,"open":1187,"high":1188,"low":834,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-25",7.98,8.16,8.15,0.2,2.52,136700,{"date":1194,"open":1157,"high":1195,"low":1196,"close":1197,"change":21,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-24",8.18,7.7,7.95,-0.38,172000,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1187,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1187},"2026-02-23",8.45,7.92,-0.49,-5.79,185700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":681,"percent_change":169,"volume":1213,"transactions":9,"vwap":1212},"2026-02-20",8.46,8.54,8.29,8.47,111300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1209,"change":738,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1209},"2026-02-19",8.66,8.71,8.4,-4.08,118700,{"date":1222,"open":1223,"high":1224,"low":1216,"close":1225,"change":504,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-18",8.75,9,8.82,1.61,120800,{"date":1229,"open":1225,"high":1230,"low":1210,"close":1231,"change":668,"percent_change":802,"volume":1232,"transactions":9,"vwap":1231},"2026-02-17",8.96,8.68,85200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1225,"change":720,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1225},"2026-02-13",8.69,9.06,8.5,2.8,163700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":22,"percent_change":949,"volume":851,"transactions":9,"vwap":1245},"2026-02-12",9.11,9.17,8.17,8.58,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":344,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-11",9.22,9.38,8.81,9.04,-1.42,225900,{"date":1255,"open":1230,"high":26,"low":1250,"close":1243,"change":697,"percent_change":1238,"volume":1256,"transactions":9,"vwap":1243},"2026-02-10",389900,{"date":1258,"open":1259,"high":1260,"low":1212,"close":1261,"change":778,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-09",8.51,9.24,8.92,5.31,322600,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1212,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1212},"2026-02-06",8.06,8.56,0.43,5.35,281900,{"date":1272,"open":1273,"high":1274,"low":898,"close":1275,"change":1276,"percent_change":393,"volume":1277,"transactions":9,"vwap":1275},"2026-02-05",7.99,8.37,8.04,-0.09,251500,{"date":1279,"open":1171,"high":1181,"low":367,"close":1280,"change":1281,"percent_change":571,"volume":1282,"transactions":9,"vwap":1280},"2026-02-04",8.13,0.53,502200,{"date":1284,"open":374,"high":833,"low":279,"close":553,"change":681,"percent_change":400,"volume":1285,"transactions":9,"vwap":553},"2026-02-03",263300,{"date":1287,"open":920,"high":1187,"low":920,"close":561,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":561},"2026-02-02",1.01,15.35,345800,{"date":1292,"open":864,"high":250,"low":926,"close":915,"change":708,"percent_change":1293,"volume":1294,"transactions":9,"vwap":915},"2026-01-30",-1.5,107400,{"date":1296,"open":260,"high":213,"low":1297,"close":269,"change":233,"percent_change":234,"volume":1298,"transactions":9,"vwap":269},"2026-01-29",6.37,144300,{"date":1300,"open":408,"high":279,"low":269,"close":848,"change":392,"percent_change":916,"volume":1301,"transactions":9,"vwap":848},"2026-01-28",157300,{"date":1303,"open":1304,"high":214,"low":1305,"close":310,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":310},"2026-01-27",6.35,6.2,0.52,8.25,273800,{"date":1310,"open":938,"high":1311,"low":927,"close":943,"change":242,"percent_change":1312,"volume":1313,"transactions":9,"vwap":943},"2026-01-26",6.33,0.64,136800,{"date":1315,"open":1316,"high":943,"low":1119,"close":1317,"change":649,"percent_change":730,"volume":861,"transactions":9,"vwap":1317},"2026-01-23",6.16,6.26,{"date":1319,"open":1320,"high":1305,"low":1321,"close":1322,"change":74,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-22",5.88,5.86,6.18,5.64,115100,{"date":1326,"open":1327,"high":1328,"low":995,"close":1329,"change":685,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-21",5.78,6,5.85,3.36,93800,{"date":1333,"open":1334,"high":1334,"low":1001,"close":1001,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1001},"2026-01-20",6.06,-0.54,-8.71,140100,{"date":1339,"open":1340,"high":1311,"low":1328,"close":1305,"change":859,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1305},"2026-01-16",6.03,2.65,204300,{"date":1344,"open":1345,"high":1346,"low":1111,"close":1346,"change":352,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-15",5.98,6.04,1.51,291600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":21,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-14",5.97,6.01,5.83,5.95,-0.5,132400,{"date":1358,"open":1359,"high":1360,"low":1133,"close":1345,"change":603,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1345},"2026-01-13",6.09,6.13,-1.16,99600,{"date":1364,"open":1365,"high":1359,"low":1125,"close":1119,"change":360,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1119},"2026-01-12",6.02,-0.66,84700,{"date":1369,"open":937,"high":938,"low":1345,"close":1359,"change":233,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1359},"2026-01-09",-0.98,85800,{"date":1373,"open":1374,"high":1322,"low":1127,"close":937,"change":118,"percent_change":1262,"volume":1375,"transactions":9,"vwap":937},"2026-01-08",5.8,132700,{"date":1377,"open":1352,"high":1352,"low":1378,"close":1379,"change":1106,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-07",5.77,5.84,-2.5,130100,{"date":1383,"open":1379,"high":1365,"low":1374,"close":1384,"change":169,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-06",5.99,2.04,79300,{"date":1388,"open":1354,"high":1389,"low":1390,"close":1391,"change":708,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-05",6.07,5.82,5.87,-1.68,110400,{"date":1395,"open":1329,"high":1389,"low":1374,"close":1351,"change":409,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1351},"2026-01-02",3.11,188700,{"date":1399,"open":1400,"high":1133,"low":1327,"close":1127,"change":1106,"percent_change":865,"volume":1401,"transactions":9,"vwap":1127},"2025-12-31",5.92,120300,{"date":1403,"open":1118,"high":1384,"low":1127,"close":1125,"change":400,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1125},"2025-12-30",2.24,144800,{"date":1407,"open":1105,"high":1321,"low":1092,"close":1118,"change":169,"percent_change":123,"volume":1408,"transactions":9,"vwap":1118},"2025-12-29",226900,{"date":1410,"open":1086,"high":1327,"low":1086,"close":1411,"change":190,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-26",5.69,0.35,106500,{"date":1415,"open":1416,"high":1127,"low":992,"close":1105,"change":1094,"percent_change":1094,"volume":1417,"transactions":9,"vwap":1105},"2025-12-24",5.7,54100,{"date":1419,"open":1084,"high":1420,"low":1421,"close":1105,"change":190,"percent_change":1412,"volume":1422,"transactions":9,"vwap":1105},"2025-12-23",5.73,5.55,140800,{"date":1424,"open":1327,"high":1329,"low":1078,"close":1086,"change":801,"percent_change":1425,"volume":1206,"transactions":9,"vwap":1086},"2025-12-22",-2.08,{"date":1427,"open":1133,"high":1354,"low":1416,"close":1378,"change":581,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1378},"2025-12-19",-2.7,205700,{"date":1431,"open":1334,"high":1432,"low":1391,"close":1133,"change":68,"percent_change":431,"volume":1433,"transactions":9,"vwap":1133},"2025-12-18",6.11,90400,{"date":1435,"open":1328,"high":1389,"low":1125,"close":1345,"change":1436,"percent_change":884,"volume":1437,"transactions":9,"vwap":1345},"2025-12-17",-0.02,100000,{"date":1439,"open":1379,"high":1346,"low":1379,"close":1328,"change":859,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1328},"2025-12-16",2.74,188900,{"date":1443,"open":1365,"high":1365,"low":1420,"close":1379,"change":801,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1379},"2025-12-15",-2.01,172600,{"date":1447,"open":1448,"high":1449,"low":1320,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-12",6.21,6.28,5.96,-0.23,-3.72,204500,{"date":1455,"open":1311,"high":1304,"low":1456,"close":979,"change":801,"percent_change":1457,"volume":1458,"transactions":9,"vwap":979},"2025-12-11",6.12,-1.9,122000,{"date":1460,"open":1400,"high":1311,"low":1400,"close":1461,"change":1017,"percent_change":1416,"volume":1462,"transactions":9,"vwap":1461},"2025-12-10",6.31,147000,{"date":1464,"open":1374,"high":1334,"low":1374,"close":1351,"change":400,"percent_change":933,"volume":1465,"transactions":9,"vwap":1351},"2025-12-09",89100,{"date":1467,"open":1468,"high":1468,"low":1327,"close":1379,"change":21,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1379},"2025-12-08",5.91,-0.51,92200,{"date":1472,"open":1327,"high":1354,"low":1378,"close":1391,"change":53,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1391},"2025-12-05",1.73,130500,{"date":1476,"open":985,"high":1353,"low":1001,"close":1378,"change":190,"percent_change":1412,"volume":1477,"transactions":9,"vwap":1378},"2025-12-04",117000,{"date":1479,"open":993,"high":1390,"low":1084,"close":993,"change":360,"percent_change":1121,"volume":1480,"transactions":9,"vwap":993},"2025-12-03",142400,{"date":1482,"open":1323,"high":1118,"low":1084,"close":1127,"change":720,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1127},"2025-12-02",4.32,70700,{"date":1486,"open":1113,"high":995,"low":994,"close":1421,"change":581,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1421},"2025-12-01",-2.8,203600,{"date":1490,"open":1127,"high":1329,"low":1416,"close":995,"change":1436,"percent_change":529,"volume":1491,"transactions":9,"vwap":995},"2025-11-28",42200,{"date":1493,"open":1001,"high":1379,"low":1001,"close":1420,"change":291,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1420},"2025-11-26",1.06,147900,{"date":1497,"open":1092,"high":985,"low":1092,"close":1105,"change":685,"percent_change":1498,"volume":837,"transactions":9,"vwap":1105},"2025-11-25",3.47,{"date":1500,"open":1099,"high":1113,"low":1079,"close":1079,"change":603,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1079},"2025-11-24",-1.26,204000,{"date":1504,"open":1104,"high":1078,"low":1098,"close":1421,"change":423,"percent_change":1177,"volume":1505,"transactions":9,"vwap":1421},"2025-11-21",93600,{"date":1507,"open":1411,"high":993,"low":1508,"close":1079,"change":392,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1079},"2025-11-20",5.34,-1.44,164300,{"date":1512,"open":1085,"high":1416,"low":1064,"close":1092,"change":224,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1092},"2025-11-19",0.91,144500,{"date":1516,"open":1098,"high":1112,"low":1100,"close":1002,"change":1094,"percent_change":1094,"volume":1517,"transactions":9,"vwap":1002},"2025-11-18",230900,{"date":1519,"open":1120,"high":1390,"low":1520,"close":1002,"change":545,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1002},"2025-11-17",5.43,-3.67,183300,{"date":1524,"open":1416,"high":1379,"low":1001,"close":1071,"change":1276,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1071},"2025-11-14",-1.55,147100,{"date":1528,"open":1346,"high":937,"low":1378,"close":1118,"change":416,"percent_change":1529,"volume":1199,"transactions":9,"vwap":1118},"2025-11-13",-4.13,{"date":1531,"open":1119,"high":1322,"low":1340,"close":1334,"change":667,"percent_change":581,"volume":1532,"transactions":9,"vwap":1334},"2025-11-12",127400,{"date":1534,"open":1352,"high":979,"low":1400,"close":1389,"change":649,"percent_change":761,"volume":1535,"transactions":9,"vwap":1389},"2025-11-11",142900,{"date":1537,"open":1317,"high":1317,"low":1329,"close":1384,"change":767,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1384},"2025-11-10",-2.92,281100,{"date":1541,"open":1120,"high":1317,"low":1120,"close":932,"change":634,"percent_change":444,"volume":1542,"transactions":9,"vwap":932},"2025-11-07",223100,{"date":1544,"open":215,"high":268,"low":1071,"close":984,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":984},"2025-11-06",-1.12,-16.28,403700,{"date":1549,"open":910,"high":490,"low":1550,"close":481,"change":504,"percent_change":1551,"volume":1552,"transactions":9,"vwap":481},"2025-11-05",6.57,2.08,94500,{"date":1554,"open":910,"high":921,"low":920,"close":848,"change":1106,"percent_change":1555,"volume":1556,"transactions":9,"vwap":848},"2025-11-04",-2.18,151800,{"date":1558,"open":408,"high":571,"low":196,"close":258,"change":649,"percent_change":1559,"volume":1560,"transactions":9,"vwap":258},"2025-11-03",1.17,182600,{"date":1562,"open":231,"high":407,"low":864,"close":270,"change":242,"percent_change":137,"volume":1563,"transactions":9,"vwap":270},"2025-10-31",334700,{"date":1565,"open":648,"high":279,"low":231,"close":520,"change":657,"percent_change":1566,"volume":1567,"transactions":9,"vwap":520},"2025-10-30",-4.11,99900,{"date":1569,"open":309,"high":480,"low":213,"close":490,"change":668,"percent_change":1570,"volume":1571,"transactions":9,"vwap":490},"2025-10-29",-1.94,224900,{"date":1573,"open":317,"high":666,"low":259,"close":327,"change":603,"percent_change":1574,"volume":1575,"transactions":9,"vwap":327},"2025-10-28",-0.96,157600,{"date":1577,"open":544,"high":374,"low":278,"close":351,"change":801,"percent_change":1578,"volume":1579,"transactions":9,"vwap":351},"2025-10-27",-1.62,195800,{"date":1581,"open":327,"high":384,"low":437,"close":544,"change":944,"percent_change":1582,"volume":1583,"transactions":9,"vwap":544},"2025-10-24",3.07,121800,{"date":1585,"open":452,"high":422,"low":279,"close":290,"change":1436,"percent_change":594,"volume":1586,"transactions":9,"vwap":290},"2025-10-23",159000,{"date":1588,"open":601,"high":601,"low":444,"close":320,"change":657,"percent_change":1589,"volume":1590,"transactions":9,"vwap":320},"2025-10-22",-3.88,168600,{"date":1592,"open":904,"high":552,"low":656,"close":385,"change":1593,"percent_change":213,"volume":1594,"transactions":9,"vwap":385},"2025-10-21",0.48,203800,{"date":1596,"open":223,"high":482,"low":223,"close":279,"change":634,"percent_change":1597,"volume":1598,"transactions":9,"vwap":279},"2025-10-20",6.22,173800,{"date":1600,"open":973,"high":216,"low":17,"close":1601,"change":801,"percent_change":103,"volume":1602,"transactions":9,"vwap":1601},"2025-10-17",6.59,331000,{"date":1604,"open":407,"high":213,"low":188,"close":196,"change":603,"percent_change":1605,"volume":1606,"transactions":9,"vwap":196},"2025-10-16",-1.03,179800,{"date":1608,"open":408,"high":430,"low":215,"close":260,"change":1436,"percent_change":657,"volume":1609,"transactions":9,"vwap":260},"2025-10-15",133400,{"date":1611,"open":20,"high":571,"low":1612,"close":408,"change":1190,"percent_change":1613,"volume":1614,"transactions":9,"vwap":408},"2025-10-14",6.45,3.03,173500,{"date":1616,"open":206,"high":215,"low":206,"close":920,"change":685,"percent_change":1617,"volume":1618,"transactions":9,"vwap":920},"2025-10-13",2.96,124600,{"date":1620,"open":520,"high":520,"low":1126,"close":197,"change":657,"percent_change":1621,"volume":1622,"transactions":9,"vwap":197},"2025-10-10",-4.33,125200,{"date":1624,"open":249,"high":249,"low":250,"close":204,"change":416,"percent_change":1625,"volume":1626,"transactions":9,"vwap":204},"2025-10-09",-3.6,169400,{"date":1628,"open":702,"high":503,"low":231,"close":503,"change":859,"percent_change":1629,"volume":1437,"transactions":9,"vwap":503},"2025-10-08",2.36,{"date":1631,"open":707,"high":707,"low":519,"close":910,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":910},"2025-10-07",-0.48,-6.6,158300,{"date":1636,"open":800,"high":800,"low":351,"close":351,"change":884,"percent_change":1637,"volume":1638,"transactions":9,"vwap":351},"2025-10-06",-4.34,153400,{"date":1640,"open":553,"high":1171,"low":384,"close":553,"change":53,"percent_change":814,"volume":1641,"transactions":9,"vwap":553},"2025-10-03",236400,{"date":1643,"open":894,"high":800,"low":367,"close":807,"change":1276,"percent_change":1644,"volume":1645,"transactions":9,"vwap":807},"2025-10-02",-1.19,180800,{"date":1647,"open":385,"high":719,"low":374,"close":561,"change":21,"percent_change":113,"volume":1648,"transactions":9,"vwap":561},"2025-10-01",174800,{"date":1650,"open":753,"high":1156,"low":528,"close":1156,"change":1094,"percent_change":1094,"volume":1651,"transactions":9,"vwap":1156},"2025-09-30",130700,{"date":1653,"open":1156,"high":743,"low":536,"close":1156,"change":352,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1156},"2025-09-29",1.2,159100,{"date":1657,"open":1162,"high":806,"low":552,"close":601,"change":755,"percent_change":1658,"volume":1659,"transactions":9,"vwap":601},"2025-09-26",-2.84,149100,{"date":1661,"open":821,"high":813,"low":743,"close":1162,"change":594,"percent_change":417,"volume":1662,"transactions":9,"vwap":1162},"2025-09-25",173000,{"date":1664,"open":1665,"high":1189,"low":772,"close":1666,"change":801,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-09-24",8.11,8.03,-1.47,469100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1189,"change":801,"percent_change":1674,"volume":710,"transactions":9,"vwap":1189},"2025-09-23",8.33,8.48,8.01,-1.45,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":767,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-09-22",8.34,8.05,8.27,-2.13,187400,{"date":1683,"open":1182,"high":1684,"low":1307,"close":1202,"change":190,"percent_change":720,"volume":1685,"transactions":9,"vwap":1202},"2025-09-19",8.53,244300,{"date":1687,"open":1688,"high":1209,"low":1244,"close":1689,"change":749,"percent_change":1238,"volume":1690,"transactions":9,"vwap":1689},"2025-09-18",8.26,8.43,170900,{"date":1692,"open":1307,"high":1679,"low":822,"close":1693,"change":667,"percent_change":801,"volume":1694,"transactions":9,"vwap":1693},"2025-09-17",8.2,228000,{"date":1696,"open":1688,"high":1688,"low":1280,"close":1697,"change":1436,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-09-16",8.21,-0.24,121600,{"date":1701,"open":1679,"high":1679,"low":1702,"close":1703,"change":53,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-09-15",7.91,8.23,1.23,301200,{"date":1707,"open":1708,"high":1709,"low":1266,"close":1280,"change":668,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1280},"2025-09-12",8.22,8.24,-1.69,113600,{"date":1713,"open":1244,"high":1689,"low":900,"close":1679,"change":53,"percent_change":1714,"volume":1298,"transactions":9,"vwap":1679},"2025-09-11",1.22,{"date":1716,"open":1709,"high":1709,"low":1717,"close":1244,"change":21,"percent_change":744,"volume":1718,"transactions":9,"vwap":1244},"2025-09-10",8.08,121700,{"date":1720,"open":1721,"high":1693,"low":1678,"close":1693,"change":667,"percent_change":801,"volume":1722,"transactions":9,"vwap":1693},"2025-09-09",8.19,146100,{"date":1724,"open":1725,"high":1708,"low":1273,"close":1697,"change":512,"percent_change":1726,"volume":917,"transactions":9,"vwap":1697},"2025-09-08",8.1,1.86,{"date":1728,"open":1729,"high":1730,"low":1666,"close":1266,"change":594,"percent_change":1731,"volume":1586,"transactions":9,"vwap":1266},"2025-09-05",8.44,8.6,-3.36,{"date":1733,"open":1665,"high":1209,"low":822,"close":1677,"change":720,"percent_change":1617,"volume":1734,"transactions":9,"vwap":1677},"2025-09-04",173700,{"date":1736,"open":1737,"high":1708,"low":822,"close":1725,"change":708,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1725},"2025-09-03",8.12,-1.22,236300,{"date":1741,"open":1673,"high":1703,"low":1197,"close":1693,"change":708,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1693},"2025-09-02",-1.2,209800,{"date":1745,"open":1746,"high":1209,"low":1708,"close":1747,"change":708,"percent_change":1644,"volume":1748,"transactions":9,"vwap":1747},"2025-08-29",8.42,8.3,140300,{"date":1750,"open":1751,"high":1751,"low":1693,"close":1218,"change":377,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1218},"2025-08-28",8.65,-2.33,205400,{"date":1755,"open":1693,"high":1730,"low":1181,"close":1730,"change":118,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1730},"2025-08-27",3.74,244000,{"date":1759,"open":1684,"high":1760,"low":1761,"close":1211,"change":1451,"percent_change":1428,"volume":1762,"transactions":9,"vwap":1211},"2025-08-26",8.74,8.28,161200,{"date":1764,"open":1746,"high":1765,"low":1766,"close":1767,"change":681,"percent_change":169,"volume":1768,"transactions":9,"vwap":1767},"2025-08-25",8.62,8.32,8.52,174700,{"date":1770,"open":1307,"high":1771,"low":1275,"close":1259,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1259},"2025-08-22",8.61,0.39,4.8,239800,{"date":1776,"open":1777,"high":1679,"low":766,"close":1737,"change":352,"percent_change":90,"volume":1778,"transactions":9,"vwap":1737},"2025-08-21",7.96,281500,{"date":1780,"open":834,"high":1181,"low":828,"close":1666,"change":352,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1666},"2025-08-20",1.13,302200,{"date":1784,"open":765,"high":1189,"low":806,"close":766,"change":905,"percent_change":75,"volume":1785,"transactions":9,"vwap":766},"2025-08-19",180600,{"date":1787,"open":813,"high":813,"low":743,"close":806,"change":1276,"percent_change":1788,"volume":1789,"transactions":9,"vwap":806},"2025-08-18",-1.15,195500,{"date":1791,"open":1737,"high":1280,"low":760,"close":1792,"change":416,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-08-15",7.86,-3.08,212300,{"date":1796,"open":1187,"high":1721,"low":898,"close":1665,"change":392,"percent_change":1370,"volume":1797,"transactions":9,"vwap":1665},"2025-08-14",222400,{"date":1799,"open":1800,"high":1766,"low":898,"close":1721,"change":1772,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1721},"2025-08-13",7.9,5,228600,{"date":1804,"open":602,"high":1187,"low":610,"close":1157,"change":618,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1157},"2025-08-12",3.45,264900,{"date":1808,"open":1171,"high":813,"low":680,"close":563,"change":251,"percent_change":1809,"volume":1810,"transactions":9,"vwap":563},"2025-08-11",-3.33,288500,{"date":1812,"open":1729,"high":1729,"low":765,"close":1157,"change":1335,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1157},"2025-08-08",-6.47,342200,{"date":1816,"open":666,"high":1767,"low":580,"close":1677,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1677},"2025-08-07",0.71,9.31,507100,{"date":1821,"open":374,"high":773,"low":327,"close":833,"change":473,"percent_change":1822,"volume":1823,"transactions":9,"vwap":833},"2025-08-06",3.67,303300,{"date":1825,"open":1777,"high":1777,"low":889,"close":350,"change":39,"percent_change":1826,"volume":1827,"transactions":9,"vwap":350},"2025-08-05",-6,411900,{"date":1829,"open":572,"high":1777,"low":399,"close":821,"change":1830,"percent_change":1126,"volume":1831,"transactions":9,"vwap":821},"2025-08-04",0.46,413000,{"date":1833,"open":572,"high":572,"low":570,"close":641,"change":884,"percent_change":1834,"volume":1835,"transactions":9,"vwap":641},"2025-08-01",-4.29,250800,{"date":1837,"open":1673,"high":1673,"low":563,"close":1196,"change":755,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1196},"2025-07-31",-2.78,311300,{"date":1841,"open":1231,"high":1225,"low":1157,"close":1203,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1203},"2025-07-30",-0.53,-6.27,456200,{"date":1846,"open":1760,"high":1847,"low":1689,"close":1202,"change":1698,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1202},"2025-07-29",9.1,-2.76,1372700,{"date":1851,"open":1792,"high":1217,"low":800,"close":1235,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1235},"2025-07-28",0.86,10.98,402300,{"date":1856,"open":1176,"high":1857,"low":765,"close":821,"change":233,"percent_change":1858,"volume":1859,"transactions":9,"vwap":821},"2025-07-25",7.97,-0.76,131200,{"date":1861,"open":1673,"high":1717,"low":1171,"close":1176,"change":1698,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1176},"2025-07-24",-2.95,344200,{"date":1865,"open":773,"high":1181,"low":610,"close":1280,"change":573,"percent_change":301,"volume":1866,"transactions":9,"vwap":1280},"2025-07-23",441000,{"date":1868,"open":309,"high":1869,"low":482,"close":561,"change":899,"percent_change":1737,"volume":1870,"transactions":9,"vwap":561},"2025-07-22",7.71,438800,{"date":1872,"open":407,"high":259,"low":408,"close":904,"change":880,"percent_change":1873,"volume":1874,"transactions":9,"vwap":904},"2025-07-21",4.31,219300,{"date":1876,"open":465,"high":465,"low":269,"close":953,"change":545,"percent_change":1877,"volume":1878,"transactions":9,"vwap":953},"2025-07-18",-3.03,248800,{"date":1880,"open":437,"high":707,"low":268,"close":648,"change":377,"percent_change":1487,"volume":1881,"transactions":9,"vwap":648},"2025-07-17",265600,{"date":1883,"open":317,"high":376,"low":571,"close":299,"change":1436,"percent_change":594,"volume":1884,"transactions":9,"vwap":299},"2025-07-16",227300,{"date":1886,"open":367,"high":385,"low":588,"close":437,"change":147,"percent_change":1887,"volume":1888,"transactions":9,"vwap":437},"2025-07-15",-2.59,283200,{"date":1890,"open":351,"high":528,"low":904,"close":318,"change":291,"percent_change":1891,"volume":1892,"transactions":9,"vwap":318},"2025-07-14",0.82,364300,{"date":1894,"open":714,"high":894,"low":309,"close":889,"change":744,"percent_change":1895,"volume":1051,"transactions":9,"vwap":889},"2025-07-11",-4.83,{"date":1897,"open":1678,"high":1679,"low":561,"close":800,"change":1469,"percent_change":1898,"volume":1899,"transactions":9,"vwap":800},"2025-07-10",-6.24,305100,{"date":1901,"open":1188,"high":1250,"low":1857,"close":1244,"change":504,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1244},"2025-07-09",1.74,644900,{"date":1905,"open":1203,"high":1195,"low":806,"close":1666,"change":720,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1666},"2025-07-08",3.08,422000,{"date":1909,"open":1176,"high":900,"low":773,"close":1144,"change":767,"percent_change":582,"volume":1910,"transactions":9,"vwap":1144},"2025-07-07",453500,{"date":1912,"open":898,"high":1673,"low":1144,"close":1857,"change":944,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1857},"2025-07-03",2.84,250400,{"date":1916,"open":894,"high":834,"low":753,"close":1162,"change":1190,"percent_change":1341,"volume":1917,"transactions":9,"vwap":1162},"2025-07-02",440300,{"date":1919,"open":481,"high":833,"low":310,"close":610,"change":1920,"percent_change":422,"volume":1921,"transactions":9,"vwap":610},"2025-07-01",0.51,726800,{"date":1923,"open":196,"high":430,"low":1924,"close":289,"change":1009,"percent_change":250,"volume":1925,"transactions":9,"vwap":289},"2025-06-30",6.48,511100,{"date":1927,"open":1928,"high":520,"low":1928,"close":920,"change":1190,"percent_change":750,"volume":1929,"transactions":9,"vwap":920},"2025-06-27",6.4,4174500,{"date":1931,"open":979,"high":205,"low":1456,"close":1928,"change":880,"percent_change":1035,"volume":1932,"transactions":9,"vwap":1928},"2025-06-26",320000,{"date":1934,"open":1456,"high":937,"low":1384,"close":1432,"change":1094,"percent_change":1094,"volume":1935,"transactions":9,"vwap":1432},"2025-06-25",219200,{"date":1937,"open":1432,"high":1597,"low":1384,"close":1432,"change":302,"percent_change":401,"volume":1938,"transactions":9,"vwap":1432},"2025-06-24",311700,{"date":1940,"open":1340,"high":1305,"low":1941,"close":1328,"change":330,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1328},"2025-06-23",5.89,-1.8,225500,{"date":1945,"open":986,"high":1946,"low":1334,"close":1432,"change":1106,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1432},"2025-06-20",6.36,-2.4,235900,{"date":1950,"open":1360,"high":198,"low":1456,"close":1317,"change":512,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1317},"2025-06-18",2.45,283900,{"date":1954,"open":1340,"high":932,"low":1125,"close":1432,"change":1094,"percent_change":1094,"volume":1955,"transactions":9,"vwap":1432},"2025-06-17",233400,{"date":1957,"open":1379,"high":1456,"low":1071,"close":1432,"change":1268,"percent_change":753,"volume":1958,"transactions":9,"vwap":1432},"2025-06-16",277400,{"date":1960,"open":1320,"high":1351,"low":1086,"close":1120,"change":1198,"percent_change":1843,"volume":1961,"transactions":9,"vwap":1120},"2025-06-13",249600,{"date":1963,"open":1432,"high":1964,"low":1352,"close":1334,"change":767,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1334},"2025-06-12",6.23,-2.88,165200,{"date":1968,"open":926,"high":188,"low":1360,"close":1126,"change":330,"percent_change":1134,"volume":1969,"transactions":9,"vwap":1126},"2025-06-11",198200,{"date":1971,"open":1432,"high":1928,"low":1351,"close":1304,"change":1017,"percent_change":1001,"volume":1061,"transactions":9,"vwap":1304},"2025-06-10",{"date":1973,"open":1323,"high":1119,"low":1084,"close":1352,"change":1974,"percent_change":1297,"volume":1975,"transactions":9,"vwap":1352},"2025-06-09",0.36,270500,{"date":1977,"open":1132,"high":1320,"low":1132,"close":1086,"change":1978,"percent_change":482,"volume":1979,"transactions":9,"vwap":1086},"2025-06-06",0.37,213400,{"date":1981,"open":1982,"high":1085,"low":1983,"close":1015,"change":668,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1015},"2025-06-05",5.42,5.23,-2.58,244800,{"date":1987,"open":1508,"high":1002,"low":1015,"close":1982,"change":352,"percent_change":459,"volume":1988,"transactions":9,"vwap":1982},"2025-06-04",190600,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":720,"percent_change":1054,"volume":1994,"transactions":9,"vwap":1993},"2025-06-03",5.08,5.39,5.33,247600,{"date":1996,"open":1028,"high":1997,"low":1998,"close":1065,"change":423,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1065},"2025-06-02",5.3,4.91,1.39,336500,{"date":2002,"open":1036,"high":2003,"low":1035,"close":1008,"change":859,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1008},"2025-05-30",5.05,3.29,167500,{"date":2007,"open":2008,"high":2008,"low":1035,"close":1041,"change":1436,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1041},"2025-05-29",4.94,-0.41,163500,{"date":2012,"open":2013,"high":2013,"low":1035,"close":2014,"change":280,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-05-28",5.06,4.88,-3.37,170100,{"date":2018,"open":2019,"high":1065,"low":1773,"close":2003,"change":217,"percent_change":19,"volume":2020,"transactions":9,"vwap":2003},"2025-05-27",4.92,174900,{"date":2022,"open":2023,"high":1016,"low":27,"close":1035,"change":233,"percent_change":61,"volume":2024,"transactions":9,"vwap":1035},"2025-05-23",4.66,192300,{"date":2026,"open":1998,"high":1047,"low":1773,"close":1016,"change":330,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1016},"2025-05-22",-2.24,159600,{"date":2030,"open":2019,"high":2031,"low":2032,"close":2019,"change":344,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2019},"2025-05-21",5.13,4.9,-2.57,202700,{"date":2036,"open":1091,"high":1085,"low":2037,"close":2003,"change":529,"percent_change":2038,"volume":1859,"transactions":9,"vwap":2003},"2025-05-20",4.97,-6.48,{"date":2040,"open":2041,"high":1077,"low":2042,"close":2043,"change":53,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-05-19",5.16,5.11,5.4,1.89,203300,{"date":2047,"open":2003,"high":1262,"low":2003,"close":1997,"change":217,"percent_change":1328,"volume":2048,"transactions":9,"vwap":1997},"2025-05-16",261500,{"date":2050,"open":642,"high":1047,"low":2051,"close":1801,"change":749,"percent_change":1036,"volume":2052,"transactions":9,"vwap":1801},"2025-05-15",4.61,409700,{"date":2054,"open":1058,"high":2055,"low":2056,"close":1033,"change":1198,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1033},"2025-05-14",5.21,4.74,-7.38,537900,{"date":2060,"open":2041,"high":1262,"low":1065,"close":1066,"change":302,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1066},"2025-05-13",2.18,294800,{"date":2064,"open":2065,"high":1066,"low":2066,"close":2067,"change":1920,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-05-12",4.7,4.5,5.04,11.26,1274500,{"date":2071,"open":2072,"high":2051,"low":2073,"close":2074,"change":649,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-05-09",4.52,4.36,4.53,1.8,396200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2079,"change":291,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2079},"2025-05-08",4.45,4.59,4.24,1.37,673900,{"date":2085,"open":2072,"high":2086,"low":2087,"close":2088,"change":1094,"percent_change":1094,"volume":2089,"transactions":9,"vwap":2088},"2025-05-07",4.63,4.26,4.39,201900,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2088,"change":649,"percent_change":1726,"volume":2094,"transactions":9,"vwap":2088},"2025-05-06",4.19,4.56,726200,{"date":2096,"open":1483,"high":2088,"low":2097,"close":1873,"change":603,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1873},"2025-05-05",4.16,-1.6,287700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":749,"percent_change":994,"volume":2106,"transactions":9,"vwap":2105},"2025-05-02",4.23,4.67,4.21,4.38,485600,{"date":2108,"open":2109,"high":1008,"low":2110,"close":2111,"change":880,"percent_change":552,"volume":2112,"transactions":9,"vwap":2111},"2025-05-01",4.34,4.12,4.15,564100,{"date":2114,"open":2115,"high":2116,"low":179,"close":2117,"change":392,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-04-30",3.9,4.04,3.86,-2.03,222000,{"date":2121,"open":2115,"high":2122,"low":2123,"close":974,"change":1094,"percent_change":1094,"volume":1614,"transactions":9,"vwap":974},"2025-04-29",4.03,3.88,{"date":183,"open":2115,"high":2125,"low":2117,"close":974,"change":242,"percent_change":2126,"volume":2127,"transactions":9,"vwap":974},4.14,1.03,174600]