[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRO":3,"homepage-market-summary":35,"stock-historical-KRO":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KRO","2026-10-05",{"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},"Kronos Worldwide, Inc.","NYSE",null,"INDUSTRIAL INORGANIC CHEMICALS","Kronos Worldwide Inc manufactures and sells titanium dioxide pigments. Titanium dioxide is a white inorganic pigment used in various products. The majority of Kronos' sales come from titanium dioxide used for coatings on automobiles, aircraft, machines, appliances, traffic paint, and in both commercial and residential interiors and exteriors. The second product category is titanium dioxide used for plastics such as packaging materials and food packaging, houseware, appliances, toys, and computer cases. The maximum of revenue comes from the United States.","2,263","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5189,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},7.94,7.82,8.08,7.645,7.78,0.16,2.06,299798.692851,4227,7.9396,9.17,4.08,351806.7650734024,75.8,5740,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":17,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},336522,122830698.033424,7.73,"2025-04-23",[186,187,197,208,218,228,239,248,257,267,276,285,293,302,310,319,328,337,346,357,365,372,383,393,402,412,422,430,438,445,454,463,470,476,483,491,501,510,521,528,537,545,554,564,572,581,589,599,608,616,625,634,644,653,664,675,680,684,692,700,707,713,719,725,730,739,744,751,756,761,767,773,778,784,792,800,807,813,819,826,832,836,840,846,852,857,864,871,878,885,893,899,904,909,913,917,921,926,932,939,945,952,959,964,971,979,985,990,997,1003,1007,1013,1019,1025,1029,1035,1041,1045,1049,1054,1058,1064,1068,1072,1077,1081,1085,1090,1094,1098,1103,1107,1111,1116,1119,1127,1135,1143,1150,1156,1163,1171,1178,1186,1194,1199,1206,1211,1217,1224,1232,1236,1240,1242,1245,1250,1254,1259,1263,1267,1270,1274,1278,1282,1286,1291,1295,1302,1305,1310,1315,1323,1327,1332,1336,1340,1344,1350,1355,1359,1363,1366,1371,1377,1380,1386,1392,1398,1406,1412,1419,1427,1433,1439,1445,1450,1453,1457,1463,1469,1473,1478,1484,1489,1493,1498,1502,1506,1512,1516,1520,1525,1529,1535,1539,1543,1549,1553,1559,1564,1570,1574,1578,1582,1586,1589,1593,1599,1602,1606,1609,1614,1618,1623,1626,1632,1635,1639,1643,1647,1650,1653,1658,1661,1665,1671,1675,1680,1684,1688,1693,1697,1701,1705,1710,1713,1716,1720,1725,1729,1733,1736,1740,1744,1748,1752,1756,1761,1764,1767,1771,1776,1779,1782,1786,1790,1794,1797,1799,1802,1806,1810,1814,1817,1820,1823,1826,1829,1833,1837,1841,1844,1849,1852,1856,1859,1863,1867,1870,1874,1878,1881,1885,1888,1891,1895,1898,1902,1905,1909,1913,1917,1921,1925,1928,1931,1934,1938,1942,1945,1949,1953,1956,1960,1965,1969,1972,1976,1979,1982,1986,1991,1994,1997,2001,2005,2008,2011,2015,2018,2022,2026,2030,2034,2037,2041,2045,2048,2053,2057,2062,2067,2071,2074,2078,2081,2088,2092,2096,2101,2106,2110,2114,2118,2121],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",7.69,7.8397,7.65,0.15,1.97,328897.836011,4571,7.758,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",7.61,7.74,7.43,7.63,-0.02,-0.26,289983.819381,4537,7.6213,{"date":209,"open":210,"high":211,"low":212,"close":191,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",7.93,7.935,7.6,-0.27,-3.41,424301.717232,5414,7.7077,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",8.22,7.8,7.92,-0.21,-2.58,367705.08814,4578,7.9258,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",8.15,8.33,8.07,8.13,-0.12,-1.45,322182.791477,4623,8.1809,{"date":240,"open":241,"high":242,"low":233,"close":243,"change":192,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",8.18,8.38,8.25,1.85,295332.35511,4703,8.2383,{"date":249,"open":250,"high":251,"low":232,"close":99,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",8.37,8.44,-0.33,-3.91,406660.951909,5156,8.1744,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",8.575,8.36,8.43,-0.15,-1.75,270025.434537,4396,8.4396,{"date":268,"open":230,"high":269,"low":230,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",8.66,8.58,0.51,6.32,1059213.252964,9185,8.5597,{"date":277,"open":232,"high":278,"low":279,"close":232,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",8.195,7.98,0.06,0.75,224043.868306,3714,8.0962,{"date":286,"open":233,"high":233,"low":287,"close":288,"change":223,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",7.96,8.01,-2.55,357708.211967,3068,8.0182,{"date":294,"open":295,"high":296,"low":297,"close":220,"change":136,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",8.23,8.365,8.16,1.11,392500.138342,5863,8.2368,{"date":303,"open":295,"high":251,"low":304,"close":233,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",8.06,-0.05,-0.61,384546.440364,6118,8.2242,{"date":311,"open":304,"high":312,"low":313,"close":241,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",8.4,7.95,0.13,1.61,370746.162669,5077,8.2261,{"date":320,"open":220,"high":220,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",7.91,8.05,-0.09,-1.11,422720.398334,6908,8.102,{"date":329,"open":330,"high":231,"low":232,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",8.32,8.14,0.04,0.49,480673.954766,7335,8.1559,{"date":338,"open":339,"high":339,"low":340,"close":99,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",8.59,8.09,-0.36,-4.26,1006008.968474,9486,8.1568,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",8.64,8.785,8.385,8.46,-0.17,-1.97,403605.906116,5383,8.4507,{"date":358,"open":261,"high":359,"low":261,"close":360,"change":17,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",8.78,8.63,2.37,334102.881617,6323,8.6587,{"date":366,"open":330,"high":367,"low":368,"close":261,"change":203,"percent_change":93,"volume":369,"transactions":370,"vwap":371},"2026-09-04",8.6,8.26,241218.705673,5169,8.4619,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",8.77,8.8588,8.351,8.45,-0.29,-3.32,259731.383603,4127,8.4617,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",8.49,8.91,8.74,0.34,4.05,303440.454572,6006,8.8009,{"date":394,"open":395,"high":387,"low":396,"close":312,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",8.73,8.24,-0.42,-4.76,633895.011671,10064,8.3885,{"date":403,"open":404,"high":405,"low":360,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",8.99,9.002,8.82,0.02,0.23,283978.249164,4950,8.7732,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":332,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",8.88,9.08,8.75,8.8,0.46,248305.604617,4532,8.8401,{"date":423,"open":424,"high":406,"low":367,"close":425,"change":426,"percent_change":146,"volume":427,"transactions":428,"vwap":429},"2026-08-27",8.72,8.76,-0.03,264216.167667,4516,8.7619,{"date":431,"open":432,"high":433,"low":348,"close":432,"change":234,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",8.79,9,-1.35,285511.664963,5404,8.7723,{"date":439,"open":417,"high":30,"low":440,"close":386,"change":17,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",8.61,2.3,460987.988168,7466,8.841,{"date":446,"open":233,"high":447,"low":448,"close":449,"change":271,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",8.83,8.04,8.71,6.22,432477.336462,7467,8.5949,{"date":455,"open":456,"high":457,"low":331,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",8.2,8.28,0.07,0.86,225780.263648,4076,8.2104,{"date":464,"open":465,"high":295,"low":313,"close":233,"change":466,"percent_change":234,"volume":467,"transactions":468,"vwap":469},"2026-08-20",8.03,-0.01,204057.519359,4061,8.1097,{"date":471,"open":22,"high":260,"low":322,"close":331,"change":77,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",2.65,257041.660312,5254,8.212,{"date":477,"open":99,"high":241,"low":221,"close":210,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",-0.16,-1.98,360987.8479,6718,7.9234,{"date":484,"open":312,"high":485,"low":304,"close":340,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",8.52,-0.38,-4.49,312052.154929,5991,8.1906,{"date":492,"open":425,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",8.898,8.335,8.47,-0.18,-2.08,356785.404291,6232,8.4889,{"date":502,"open":313,"high":269,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",7.752,8.65,0.79,10.05,565754.680856,8289,8.4793,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",8.3,8.41,7.77,7.86,-0.51,-6.09,458477.948404,6506,7.9217,{"date":522,"open":367,"high":523,"low":260,"close":250,"change":234,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",8.86,-1.41,407784.566005,7551,8.5589,{"date":529,"open":530,"high":395,"low":531,"close":385,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",8.5,8.39,-0.1,-1.16,592886.15906,9140,8.5148,{"date":538,"open":512,"high":504,"low":539,"close":339,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",7.75,0.36,4.37,834232.371296,12484,8.3954,{"date":546,"open":547,"high":548,"low":547,"close":295,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",7.1,8.7163,2.02,32.53,2189226.157603,27058,8.227,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":426,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",6.19,6.3,5.81,6.21,-0.48,420873.866572,7253,6.0858,{"date":565,"open":559,"high":557,"low":566,"close":567,"change":136,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",6.029,6.24,1.46,242893.580353,5149,6.2042,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":314,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",6.01,6.2,6.15,2.16,269130.896564,5311,6.126,{"date":582,"open":575,"high":575,"low":583,"close":584,"change":223,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",5.9016,6.02,-3.37,347488.639865,5026,6.0071,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":332,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",6.29,6.33,6.12,6.23,0.65,260744.017653,4129,6.2143,{"date":600,"open":601,"high":602,"low":603,"close":556,"change":604,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",6.25,6.31,5.985,0,270559.658944,4301,6.1364,{"date":609,"open":610,"high":592,"low":611,"close":556,"change":280,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",6.1,6.08,0.98,332053.958097,5310,6.2299,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":560,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",6.65,5.97,6.13,-7.26,414565.456348,5117,6.1713,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":426,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",6.66,6.52,6.61,-0.45,308953.673548,5459,6.5914,{"date":635,"open":636,"high":637,"low":628,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",7.04,7.15,6.64,-0.46,-6.48,405878.857088,5565,6.7016,{"date":645,"open":646,"high":647,"low":646,"close":547,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",6.85,7.2814,0.37,5.5,576896.642408,6619,7.1345,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",6.58,6.79,6.46,6.73,0.22,3.38,318969.819518,4378,6.6919,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",6.585,6.625,6.43,6.51,-0.07,-1.06,268500.795676,4415,6.5419,{"date":676,"open":618,"high":656,"low":677,"close":655,"change":532,"percent_change":678,"volume":679,"transactions":9,"vwap":655},"2026-07-17",6.48,-1.5,409700,{"date":681,"open":638,"high":636,"low":655,"close":682,"change":426,"percent_change":630,"volume":683,"transactions":9,"vwap":682},"2026-07-16",6.68,1245100,{"date":685,"open":686,"high":687,"low":272,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-15",6.45,6.74,6.71,0.3,4.68,320000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":305,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-14",6.6,6.7,6.37,6.41,-0.77,310800,{"date":701,"open":702,"high":703,"low":702,"close":657,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":657},"2026-07-13",5.93,6.59,0.57,9.68,830700,{"date":708,"open":709,"high":710,"low":711,"close":709,"change":466,"percent_change":352,"volume":712,"transactions":9,"vwap":709},"2026-07-10",5.89,5.98,5.85,184500,{"date":714,"open":715,"high":620,"low":716,"close":717,"change":407,"percent_change":388,"volume":718,"transactions":9,"vwap":717},"2026-07-09",5.96,5.87,5.9,233500,{"date":720,"open":715,"high":721,"low":558,"close":722,"change":323,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-08",6,5.88,-1.51,179200,{"date":726,"open":558,"high":721,"low":727,"close":619,"change":314,"percent_change":728,"volume":729,"transactions":9,"vwap":619},"2026-07-07",5.77,2.23,217000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",6.04,6.05,5.82,5.84,-0.13,-2.18,235700,{"date":740,"open":741,"high":591,"low":619,"close":619,"change":478,"percent_change":742,"volume":743,"transactions":9,"vwap":619},"2026-07-02",6.16,-2.61,257700,{"date":745,"open":746,"high":592,"low":747,"close":620,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":620},"2026-07-01",6.28,6.11,-0.2,-3.16,223500,{"date":752,"open":753,"high":754,"low":557,"close":592,"change":604,"percent_change":604,"volume":755,"transactions":9,"vwap":592},"2026-06-30",6.4,6.5,226200,{"date":757,"open":758,"high":758,"low":450,"close":592,"change":748,"percent_change":759,"volume":760,"transactions":9,"vwap":592},"2026-06-29",6.49,-3.06,281400,{"date":762,"open":763,"high":682,"low":764,"close":765,"change":532,"percent_change":723,"volume":766,"transactions":9,"vwap":765},"2026-06-26",6.67,6.42,6.53,499100,{"date":768,"open":769,"high":763,"low":753,"close":770,"change":458,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-25",6.56,6.63,1.07,269700,{"date":774,"open":628,"high":703,"low":775,"close":769,"change":280,"percent_change":776,"volume":777,"transactions":9,"vwap":769},"2026-06-24",6.26,0.92,364800,{"date":779,"open":627,"high":780,"low":758,"close":754,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":754},"2026-06-23",6.81,-0.3,-4.41,338400,{"date":785,"open":786,"high":787,"low":770,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-22",6.78,6.88,6.8,-0.04,-0.58,342000,{"date":793,"open":794,"high":795,"low":656,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-18",7.01,7.13,6.84,-0.11,-1.58,556000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":203,"percent_change":378,"volume":806,"transactions":9,"vwap":805},"2026-06-17",6.96,7.35,6.87,6.95,375800,{"date":808,"open":809,"high":810,"low":805,"close":811,"change":604,"percent_change":604,"volume":812,"transactions":9,"vwap":811},"2026-06-16",7.09,7.58,6.97,328200,{"date":814,"open":547,"high":815,"low":816,"close":811,"change":670,"percent_change":817,"volume":818,"transactions":9,"vwap":811},"2026-06-15",7.2,6.94,-0.99,198500,{"date":820,"open":821,"high":822,"low":823,"close":636,"change":659,"percent_change":824,"volume":825,"transactions":9,"vwap":636},"2026-06-12",6.83,7.25,6.82,3.23,172100,{"date":827,"open":627,"high":828,"low":618,"close":823,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":823},"2026-06-11",6.93,0.32,4.92,197900,{"date":833,"open":834,"high":763,"low":758,"close":754,"change":426,"percent_change":639,"volume":835,"transactions":9,"vwap":754},"2026-06-10",6.55,215400,{"date":837,"open":834,"high":695,"low":764,"close":765,"change":407,"percent_change":838,"volume":839,"transactions":9,"vwap":765},"2026-06-09",0.31,252600,{"date":841,"open":842,"high":655,"low":697,"close":669,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":669},"2026-06-08",6.54,0.08,1.24,262400,{"date":847,"open":796,"high":796,"low":848,"close":668,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":668},"2026-06-05",6.38,-0.43,-6.27,228700,{"date":853,"open":636,"high":636,"low":786,"close":854,"change":223,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-04",6.86,-2.97,229200,{"date":858,"open":637,"high":859,"low":860,"close":861,"change":478,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-03",7.16,7.02,7.07,-2.21,177000,{"date":865,"open":802,"high":866,"low":802,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-02",7.32,7.23,0.24,3.43,247900,{"date":872,"open":859,"high":873,"low":874,"close":875,"change":748,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-01",7.21,6.9,6.99,-2.78,195100,{"date":879,"open":880,"high":881,"low":859,"close":882,"change":378,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-29",7.42,7.44,7.19,-3.88,236800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":77,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-28",7.18,7.55,7.17,7.48,2.89,233200,{"date":894,"open":805,"high":866,"low":804,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-27",7.27,0.38,5.52,373700,{"date":900,"open":780,"high":811,"low":901,"close":902,"change":192,"percent_change":728,"volume":903,"transactions":9,"vwap":902},"2026-05-26",6.77,6.89,275700,{"date":905,"open":804,"high":802,"low":658,"close":687,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":687},"2026-05-22",-0.06,-0.88,182400,{"date":910,"open":911,"high":787,"low":770,"close":788,"change":604,"percent_change":604,"volume":912,"transactions":9,"vwap":788},"2026-05-21",6.76,265100,{"date":914,"open":687,"high":816,"low":682,"close":788,"change":136,"percent_change":915,"volume":916,"transactions":9,"vwap":788},"2026-05-20",1.34,187700,{"date":918,"open":796,"high":787,"low":655,"close":688,"change":352,"percent_change":919,"volume":920,"transactions":9,"vwap":688},"2026-05-19",-2.47,403000,{"date":922,"open":658,"high":923,"low":694,"close":787,"change":314,"percent_change":924,"volume":925,"transactions":9,"vwap":787},"2026-05-18",7.05,1.93,351000,{"date":927,"open":547,"high":859,"low":658,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-15",6.75,-0.56,-7.66,343900,{"date":933,"open":803,"high":934,"low":935,"close":936,"change":136,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-14",7.46,7.22,7.31,1.25,355100,{"date":940,"open":923,"high":941,"low":942,"close":935,"change":408,"percent_change":943,"volume":944,"transactions":9,"vwap":935},"2026-05-13",7.34,7.03,3.29,253800,{"date":946,"open":947,"high":947,"low":948,"close":875,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":875},"2026-05-12",7.29,6.92,-0.37,-5.03,328100,{"date":953,"open":954,"high":955,"low":956,"close":954,"change":458,"percent_change":957,"volume":958,"transactions":9,"vwap":954},"2026-05-11",7.36,7.49,7.3,0.96,262300,{"date":960,"open":861,"high":961,"low":646,"close":947,"change":868,"percent_change":962,"volume":963,"transactions":9,"vwap":947},"2026-05-08",7.4,3.4,339700,{"date":965,"open":966,"high":967,"low":811,"close":923,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":923},"2026-05-07",7.83,7.87,-0.52,-6.87,530500,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-06",7.7,7.39,7.57,-0.23,-2.95,381500,{"date":980,"open":981,"high":982,"low":955,"close":221,"change":896,"percent_change":983,"volume":984,"transactions":9,"vwap":221},"2026-05-05",7.5,7.85,5.12,338100,{"date":986,"open":982,"high":987,"low":815,"close":880,"change":639,"percent_change":988,"volume":989,"transactions":9,"vwap":880},"2026-05-04",7.89,-5.84,367000,{"date":991,"open":992,"high":993,"low":981,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-01",7.52,7.88,0.44,5.91,306900,{"date":998,"open":889,"high":999,"low":637,"close":881,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":881},"2026-04-30",7.54,0.26,3.62,532500,{"date":1004,"open":867,"high":822,"low":1005,"close":887,"change":426,"percent_change":397,"volume":1006,"transactions":9,"vwap":887},"2026-04-29",7.06,197500,{"date":1008,"open":866,"high":1009,"low":1010,"close":873,"change":670,"percent_change":1011,"volume":1012,"transactions":9,"vwap":873},"2026-04-28",7.38,7.11,-0.96,211800,{"date":1014,"open":882,"high":955,"low":1015,"close":1016,"change":25,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-27",7.14,7.28,2.25,338000,{"date":1020,"open":874,"high":822,"low":854,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-24",7.12,0.28,4.09,428900,{"date":1026,"open":854,"high":803,"low":618,"close":796,"change":906,"percent_change":1027,"volume":1028,"transactions":9,"vwap":796},"2026-04-23",-0.87,578800,{"date":1030,"open":1031,"high":828,"low":1032,"close":874,"change":1022,"percent_change":1033,"volume":1034,"transactions":9,"vwap":874},"2026-04-22",6.69,6.57,4.23,408300,{"date":1036,"open":753,"high":646,"low":1037,"close":1038,"change":689,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",6.17,6.62,4.75,476900,{"date":1042,"open":602,"high":1043,"low":450,"close":272,"change":604,"percent_change":604,"volume":1044,"transactions":9,"vwap":272},"2026-04-20",6.39,151900,{"date":1046,"open":592,"high":1047,"low":576,"close":272,"change":466,"percent_change":478,"volume":1048,"transactions":9,"vwap":272},"2026-04-17",6.36,388900,{"date":1050,"open":686,"high":758,"low":272,"close":592,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":592},"2026-04-16",-0.14,-2.16,184600,{"date":1055,"open":1056,"high":677,"low":602,"close":1056,"change":426,"percent_change":639,"volume":1057,"transactions":9,"vwap":1056},"2026-04-15",6.47,224800,{"date":1059,"open":1038,"high":1060,"low":1061,"close":754,"change":234,"percent_change":1062,"volume":1063,"transactions":9,"vwap":754},"2026-04-14",6.72,6.44,-1.81,253000,{"date":1065,"open":842,"high":695,"low":764,"close":1038,"change":1066,"percent_change":192,"volume":1067,"transactions":9,"vwap":1038},"2026-04-13",0.01,307300,{"date":1069,"open":765,"high":1060,"low":765,"close":629,"change":136,"percent_change":1070,"volume":1071,"transactions":9,"vwap":629},"2026-04-10",1.38,282700,{"date":1073,"open":657,"high":1038,"low":753,"close":628,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":628},"2026-04-09",0.05,0.77,177800,{"date":1078,"open":703,"high":618,"low":848,"close":1056,"change":332,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1056},"2026-04-08",0.62,285300,{"date":1082,"open":557,"high":1056,"low":1037,"close":668,"change":1083,"percent_change":728,"volume":1084,"transactions":9,"vwap":668},"2026-04-07",0.14,327400,{"date":1086,"open":775,"high":696,"low":575,"close":591,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":591},"2026-04-06",-0.08,-1.26,251400,{"date":1091,"open":696,"high":754,"low":556,"close":696,"change":670,"percent_change":1092,"volume":1093,"transactions":9,"vwap":696},"2026-04-02",-1.09,156100,{"date":1095,"open":655,"high":618,"low":1096,"close":1061,"change":736,"percent_change":479,"volume":1097,"transactions":9,"vwap":1061},"2026-04-01",6.35,272000,{"date":1099,"open":754,"high":695,"low":657,"close":1032,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1032},"2026-03-31",0.17,2.66,245500,{"date":1104,"open":754,"high":655,"low":1047,"close":753,"change":426,"percent_change":1105,"volume":1106,"transactions":9,"vwap":753},"2026-03-30",-0.47,217700,{"date":1108,"open":848,"high":754,"low":746,"close":668,"change":1087,"percent_change":1109,"volume":1110,"transactions":9,"vwap":668},"2026-03-27",-1.23,301200,{"date":1112,"open":1113,"high":629,"low":1113,"close":669,"change":25,"percent_change":1114,"volume":1115,"transactions":9,"vwap":669},"2026-03-26",6.27,2.52,341300,{"date":1117,"open":557,"high":834,"low":450,"close":1096,"change":1100,"percent_change":1118,"volume":970,"transactions":9,"vwap":1096},"2026-03-25",2.75,{"date":1120,"open":1121,"high":601,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-24",5.58,5.57,6.18,0.59,10.55,764900,{"date":1128,"open":897,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-23",5.69,5.48,5.59,0.19,3.52,543500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":736,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-20",5.53,5.62,5.38,5.4,-2.35,664700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1137,"change":1100,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1137},"2026-03-19",5.32,5.61,5.18,3.17,492000,{"date":1151,"open":1140,"high":1121,"low":1152,"close":1153,"change":234,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-18",5.31,5.36,-2.19,319600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1130,"change":648,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1130},"2026-03-17",5.22,5.56,5.21,7.24,383700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":305,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-16",5.2,5.26,5.05,5.11,-0.97,453900,{"date":1172,"open":1173,"high":1166,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-13",5.02,5.16,0.25,5.09,430800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1051,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-12",4.96,5.03,4.81,4.91,-2.77,535300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1167,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1167},"2026-03-11",5.29,5.47,4.98,-0.19,-3.63,459700,{"date":1195,"open":1160,"high":1196,"low":1168,"close":1197,"change":496,"percent_change":379,"volume":1198,"transactions":9,"vwap":1197},"2026-03-10",5.74,5.24,545900,{"date":1200,"open":1201,"high":1202,"low":1167,"close":1203,"change":314,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-09",5.23,5.44,5.42,2.46,451100,{"date":1207,"open":1208,"high":1146,"low":1197,"close":1188,"change":486,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1188},"2026-03-06",5.6,-6.7,433100,{"date":1212,"open":1196,"high":721,"low":1213,"close":1214,"change":797,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-05",5.64,5.67,-1.9,524000,{"date":1218,"open":1219,"high":1220,"low":649,"close":1221,"change":408,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-04",5.65,5.83,5.78,4.14,223400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1191,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-03",5.51,5.66,5.39,5.55,-3.31,287700,{"date":1233,"open":1227,"high":734,"low":1146,"close":1196,"change":670,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1196},"2026-03-02",-1.2,175100,{"date":1237,"open":1229,"high":711,"low":649,"close":558,"change":25,"percent_change":1238,"volume":1239,"transactions":9,"vwap":558},"2026-02-27",2.83,261900,{"date":1241,"open":722,"high":722,"low":1159,"close":1219,"change":976,"percent_change":253,"volume":870,"transactions":9,"vwap":1219},"2026-02-26",{"date":1243,"open":721,"high":584,"low":558,"close":722,"change":906,"percent_change":1244,"volume":916,"transactions":9,"vwap":722},"2026-02-25",-1.01,{"date":1246,"open":1247,"high":593,"low":702,"close":1247,"change":1248,"percent_change":271,"volume":1249,"transactions":9,"vwap":1247},"2026-02-24",5.94,0.03,136300,{"date":1251,"open":733,"high":593,"low":711,"close":995,"change":1191,"percent_change":1252,"volume":1253,"transactions":9,"vwap":995},"2026-02-23",-3.11,330900,{"date":1255,"open":450,"high":594,"low":619,"close":610,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":610},"2026-02-20",-0.22,-3.48,234900,{"date":1260,"open":602,"high":703,"low":567,"close":272,"change":305,"percent_change":1261,"volume":1262,"transactions":9,"vwap":272},"2026-02-19",-0.78,222900,{"date":1264,"open":567,"high":754,"low":450,"close":696,"change":25,"percent_change":1265,"volume":1266,"transactions":9,"vwap":696},"2026-02-18",2.58,213600,{"date":1268,"open":591,"high":272,"low":611,"close":559,"change":234,"percent_change":1215,"volume":1269,"transactions":9,"vwap":559},"2026-02-17",211500,{"date":1271,"open":1056,"high":769,"low":592,"close":592,"change":262,"percent_change":1272,"volume":1273,"transactions":9,"vwap":592},"2026-02-13",-2.31,150600,{"date":1275,"open":823,"high":874,"low":557,"close":677,"change":204,"percent_change":1276,"volume":1277,"transactions":9,"vwap":677},"2026-02-12",-3.86,306600,{"date":1279,"open":694,"high":646,"low":694,"close":687,"change":659,"percent_change":1280,"volume":1281,"transactions":9,"vwap":687},"2026-02-11",3.37,234200,{"date":1283,"open":272,"high":1038,"low":602,"close":628,"change":659,"percent_change":1284,"volume":1285,"transactions":9,"vwap":628},"2026-02-10",3.49,393600,{"date":1287,"open":1288,"high":696,"low":1289,"close":557,"change":659,"percent_change":1001,"volume":1290,"transactions":9,"vwap":557},"2026-02-09",6.09,5.99,254700,{"date":1292,"open":734,"high":620,"low":734,"close":611,"change":1000,"percent_change":1293,"volume":1294,"transactions":9,"vwap":611},"2026-02-06",4.47,301600,{"date":1296,"open":1289,"high":1297,"low":1298,"close":734,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":734},"2026-02-05",6.06,5.72,-0.35,-5.67,390200,{"date":1303,"open":715,"high":601,"low":715,"close":1037,"change":1022,"percent_change":1039,"volume":1304,"transactions":9,"vwap":1037},"2026-02-04",473300,{"date":1306,"open":1130,"high":1247,"low":1130,"close":709,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":709},"2026-02-03",0.42,7.68,413000,{"date":1311,"open":1312,"high":1130,"low":1165,"close":1189,"change":659,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1189},"2026-02-02",5.27,4.19,367600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":736,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-30",5.3,5.35,5.15,5.25,-2.42,283300,{"date":1324,"open":1189,"high":649,"low":1165,"close":1139,"change":789,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1139},"2026-01-29",-0.74,256700,{"date":1328,"open":1130,"high":1329,"low":1145,"close":1203,"change":789,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1203},"2026-01-28",5.54,-0.73,207700,{"date":1333,"open":1226,"high":1329,"low":1203,"close":1334,"change":906,"percent_change":1092,"volume":1335,"transactions":9,"vwap":1334},"2026-01-27",5.46,228000,{"date":1337,"open":1137,"high":1129,"low":1338,"close":897,"change":332,"percent_change":111,"volume":1339,"transactions":9,"vwap":897},"2026-01-26",5.41,264800,{"date":1341,"open":1146,"high":1146,"low":1342,"close":1130,"change":797,"percent_change":353,"volume":1343,"transactions":9,"vwap":1130},"2026-01-23",5.43,185300,{"date":1345,"open":1131,"high":1346,"low":1159,"close":1131,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1131},"2026-01-22",5.68,0.1,1.82,241700,{"date":1351,"open":1145,"high":1208,"low":1145,"close":1352,"change":1175,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-21",5.49,4.77,353400,{"date":1356,"open":1139,"high":1139,"low":983,"close":1197,"change":1256,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1197},"2026-01-20",-4.03,336600,{"date":1360,"open":649,"high":1131,"low":1342,"close":1334,"change":670,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1334},"2026-01-16",-1.27,381100,{"date":1364,"open":1352,"high":1122,"low":1153,"close":1137,"change":332,"percent_change":111,"volume":1365,"transactions":9,"vwap":1137},"2026-01-15",379200,{"date":1367,"open":1158,"high":1226,"low":1158,"close":1352,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1352},"2026-01-14",0.27,5.17,506200,{"date":1372,"open":1373,"high":1374,"low":1174,"close":1158,"change":323,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1158},"2026-01-13",5.33,5.37,-1.69,213000,{"date":1378,"open":1152,"high":1374,"low":1158,"close":1152,"change":203,"percent_change":486,"volume":1379,"transactions":9,"vwap":1152},"2026-01-12",317100,{"date":1381,"open":1382,"high":1139,"low":1168,"close":1373,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1373},"2026-01-09",5.28,0.11,2.11,337900,{"date":1387,"open":1388,"high":1201,"low":1389,"close":1158,"change":1390,"percent_change":232,"volume":1391,"transactions":9,"vwap":1158},"2026-01-08",4.79,4.78,0.39,484500,{"date":1393,"open":830,"high":1394,"low":1388,"close":1395,"change":797,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-07",4.99,4.83,-2.23,360700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":567,"volume":1405,"transactions":9,"vwap":1403},"2026-01-06",4.67,4.97,4.65,4.94,0.29,494500,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1402,"change":1100,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1402},"2026-01-05",4.5,4.76,3.79,478400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1414,"change":280,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1414},"2026-01-02",4.48,4.51,4.43,1.36,336800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":789,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-31",4.45,4.49,4.36,4.42,-0.9,423400,{"date":1428,"open":1408,"high":1429,"low":1421,"close":1430,"change":789,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-30",4.58,4.46,-0.89,322200,{"date":1434,"open":1435,"high":1436,"low":1414,"close":1408,"change":323,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1408},"2025-12-29",4.56,4.57,-1.96,485500,{"date":1440,"open":1429,"high":1441,"low":1442,"close":1443,"change":604,"percent_change":604,"volume":1444,"transactions":9,"vwap":1443},"2025-12-26",4.61,4.55,4.59,209000,{"date":1446,"open":1443,"high":1447,"low":1448,"close":1443,"change":1248,"percent_change":43,"volume":1449,"transactions":9,"vwap":1443},"2025-12-24",4.6,4.54,89900,{"date":1451,"open":1447,"high":1441,"low":1448,"close":1435,"change":789,"percent_change":1027,"volume":1452,"transactions":9,"vwap":1435},"2025-12-23",188400,{"date":1454,"open":1402,"high":1455,"low":1443,"close":1447,"change":203,"percent_change":849,"volume":1456,"transactions":9,"vwap":1447},"2025-12-22",4.82,406000,{"date":1458,"open":1459,"high":1182,"low":1443,"close":1460,"change":478,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-19",4.74,4.62,-3.35,495600,{"date":1464,"open":1039,"high":1465,"low":1466,"close":1389,"change":458,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1389},"2025-12-18",4.84,4.71,1.49,350200,{"date":1470,"open":1400,"high":1388,"low":1471,"close":1466,"change":332,"percent_change":459,"volume":1472,"transactions":9,"vwap":1466},"2025-12-17",4.63,684100,{"date":1474,"open":1475,"high":1455,"low":1460,"close":1400,"change":748,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1400},"2025-12-16",4.8,-4.11,647500,{"date":1479,"open":1369,"high":1369,"low":1480,"close":1481,"change":93,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-15",4.85,4.87,-4.7,470000,{"date":1485,"open":1486,"high":1153,"low":1167,"close":1168,"change":17,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1168},"2025-12-12",5.06,4.07,572500,{"date":1490,"open":1395,"high":1394,"low":1395,"close":1183,"change":1074,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1183},"2025-12-11",1.03,325300,{"date":1494,"open":1400,"high":1495,"low":1447,"close":1496,"change":1132,"percent_change":1487,"volume":1497,"transactions":9,"vwap":1496},"2025-12-10",4.88,4.86,882000,{"date":1499,"open":1429,"high":1466,"low":1415,"close":1400,"change":58,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1400},"2025-12-09",4.01,400000,{"date":1503,"open":1459,"high":1409,"low":1430,"close":1422,"change":93,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1422},"2025-12-08",-5.07,250300,{"date":1507,"open":1508,"high":1403,"low":1508,"close":1509,"change":305,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-05",4.69,4.73,-1.05,195000,{"date":1513,"open":1480,"high":830,"low":1402,"close":1389,"change":532,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1389},"2025-12-04",-2.05,282200,{"date":1517,"open":690,"high":1518,"low":690,"close":1495,"change":408,"percent_change":85,"volume":1519,"transactions":9,"vwap":1495},"2025-12-03",4.93,378500,{"date":1521,"open":1495,"high":85,"low":1522,"close":1402,"change":1256,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1402},"2025-12-02",4.64,-4.52,278600,{"date":1526,"open":1181,"high":1174,"low":1480,"close":1481,"change":748,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1481},"2025-12-01",-3.94,321100,{"date":1530,"open":1531,"high":1369,"low":1181,"close":1532,"change":426,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-28",5.1,5.07,-0.59,143700,{"date":1536,"open":1495,"high":1174,"low":1480,"close":1531,"change":58,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1531},"2025-11-26",3.66,373400,{"date":1540,"open":1447,"high":1541,"low":1447,"close":830,"change":1000,"percent_change":1121,"volume":1542,"transactions":9,"vwap":830},"2025-11-25",5,741100,{"date":1544,"open":1415,"high":1466,"low":1408,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-24",4.66,0.12,2.64,347200,{"date":1550,"open":1551,"high":1447,"low":1551,"close":1448,"change":77,"percent_change":1480,"volume":1552,"transactions":9,"vwap":1448},"2025-11-21",4.29,242700,{"date":1554,"open":1416,"high":1555,"low":1551,"close":1556,"change":305,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-20",4.52,4.33,-1.14,207000,{"date":1560,"open":1424,"high":1415,"low":1561,"close":1562,"change":789,"percent_change":1425,"volume":1563,"transactions":9,"vwap":1562},"2025-11-19",4.35,4.38,249000,{"date":1565,"open":1422,"high":1566,"low":1567,"close":1424,"change":670,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1424},"2025-11-18",4.53,4.4,-1.56,212300,{"date":1571,"open":1572,"high":1572,"low":1414,"close":1422,"change":93,"percent_change":1504,"volume":1573,"transactions":9,"vwap":1422},"2025-11-17",4.72,245900,{"date":1575,"open":1509,"high":1389,"low":1471,"close":1509,"change":323,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1509},"2025-11-14",-1.87,228300,{"date":1579,"open":1389,"high":830,"low":1353,"close":1455,"change":203,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1455},"2025-11-13",-0.41,278300,{"date":1583,"open":1395,"high":1403,"low":1182,"close":1465,"change":1074,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1465},"2025-11-12",1.04,247500,{"date":1587,"open":1441,"high":1496,"low":1443,"close":1388,"change":25,"percent_change":1588,"volume":1048,"transactions":9,"vwap":1388},"2025-11-11",3.46,{"date":1590,"open":1566,"high":1509,"low":1591,"close":1471,"change":408,"percent_change":1201,"volume":1592,"transactions":9,"vwap":1471},"2025-11-10",4.44,531000,{"date":1594,"open":1595,"high":1422,"low":31,"close":1567,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1567},"2025-11-07",4.1,-0.32,-6.78,714600,{"date":1600,"open":1039,"high":1388,"low":1545,"close":1572,"change":466,"percent_change":223,"volume":1601,"transactions":9,"vwap":1572},"2025-11-06",304600,{"date":1603,"open":1400,"high":1389,"low":1522,"close":1509,"change":458,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1509},"2025-11-05",1.5,210200,{"date":1607,"open":1402,"high":1353,"low":1441,"close":1545,"change":906,"percent_change":1361,"volume":1608,"transactions":9,"vwap":1545},"2025-11-04",315300,{"date":1610,"open":830,"high":1403,"low":1611,"close":1572,"change":748,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1572},"2025-11-03",4.7,-4.07,366900,{"date":1615,"open":1455,"high":1180,"low":1388,"close":830,"change":1546,"percent_change":1616,"volume":1617,"transactions":9,"vwap":830},"2025-10-31",2.5,199200,{"date":1619,"open":1480,"high":1620,"low":1475,"close":1475,"change":797,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1475},"2025-10-30",4.89,-2.24,267300,{"date":1624,"open":1173,"high":1166,"low":1495,"close":1183,"change":352,"percent_change":1461,"volume":1625,"transactions":9,"vwap":1183},"2025-10-29",301100,{"date":1627,"open":830,"high":1152,"low":1628,"close":1629,"change":314,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-28",4.9,5.08,2.63,336200,{"date":1633,"open":1190,"high":1176,"low":1403,"close":85,"change":604,"percent_change":604,"volume":1634,"transactions":9,"vwap":85},"2025-10-27",308900,{"date":1636,"open":1628,"high":1180,"low":1480,"close":85,"change":1546,"percent_change":1637,"volume":1638,"transactions":9,"vwap":85},"2025-10-24",2.48,260500,{"date":1640,"open":1389,"high":830,"low":1039,"close":1395,"change":136,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1395},"2025-10-23",1.9,250700,{"date":1644,"open":1039,"high":1455,"low":1611,"close":1459,"change":305,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1459},"2025-10-22",-1.04,212900,{"date":1648,"open":1353,"high":1495,"low":1459,"close":1388,"change":1248,"percent_change":126,"volume":1649,"transactions":9,"vwap":1388},"2025-10-21",218600,{"date":1651,"open":1496,"high":1628,"low":1509,"close":1409,"change":305,"percent_change":1645,"volume":1652,"transactions":9,"vwap":1409},"2025-10-20",262100,{"date":1654,"open":1180,"high":1655,"low":1475,"close":1182,"change":1191,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1182},"2025-10-17",5.01,-3.8,346200,{"date":1659,"open":1201,"high":1201,"low":1183,"close":1541,"change":223,"percent_change":1357,"volume":1660,"transactions":9,"vwap":1541},"2025-10-16",447400,{"date":1662,"open":1228,"high":1130,"low":1369,"close":1160,"change":736,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1160},"2025-10-15",-2.43,191400,{"date":1666,"open":1667,"high":1140,"low":1667,"close":1668,"change":136,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-14",5.13,5.34,1.71,241600,{"date":1672,"open":1145,"high":1373,"low":1319,"close":1320,"change":1546,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1320},"2025-10-13",2.34,300000,{"date":1676,"open":1153,"high":1677,"low":1667,"close":1667,"change":223,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1667},"2025-10-10",5.45,-3.93,218200,{"date":1681,"open":1189,"high":897,"low":1668,"close":1668,"change":478,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1668},"2025-10-09",-2.91,333200,{"date":1685,"open":1189,"high":1122,"low":1338,"close":649,"change":458,"percent_change":1686,"volume":1687,"transactions":9,"vwap":649},"2025-10-08",1.29,259900,{"date":1689,"open":1129,"high":1298,"low":1203,"close":1342,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1342},"2025-10-07",-0.28,-4.9,312000,{"date":1694,"open":734,"high":709,"low":1227,"close":1695,"change":466,"percent_change":352,"volume":1696,"transactions":9,"vwap":1695},"2025-10-06",5.71,312100,{"date":1698,"open":1699,"high":735,"low":1129,"close":1298,"change":1066,"percent_change":58,"volume":1700,"transactions":9,"vwap":1298},"2025-10-03",5.73,210600,{"date":1702,"open":1122,"high":727,"low":1122,"close":1695,"change":1083,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-10-02",2.51,241500,{"date":1706,"open":1298,"high":1707,"low":1159,"close":1122,"change":352,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1122},"2025-10-01",5.8,-2.96,307400,{"date":1711,"open":1196,"high":727,"low":1146,"close":1196,"change":604,"percent_change":604,"volume":1712,"transactions":9,"vwap":1196},"2025-09-30",357700,{"date":1714,"open":734,"high":995,"low":1213,"close":1196,"change":1066,"percent_change":1100,"volume":1715,"transactions":9,"vwap":1196},"2025-09-29",283900,{"date":1717,"open":1146,"high":727,"low":1146,"close":1699,"change":192,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1699},"2025-09-26",2.69,344600,{"date":1721,"open":1220,"high":1722,"low":1159,"close":1121,"change":1596,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1121},"2025-09-25",5.86,-5.42,361900,{"date":1726,"open":1727,"high":733,"low":735,"close":717,"change":466,"percent_change":352,"volume":1728,"transactions":9,"vwap":717},"2025-09-24",5.92,305100,{"date":1730,"open":747,"high":741,"low":995,"close":995,"change":234,"percent_change":1731,"volume":1732,"transactions":9,"vwap":995},"2025-09-23",-1.99,222500,{"date":1734,"open":1727,"high":611,"low":722,"close":1735,"change":332,"percent_change":162,"volume":989,"transactions":9,"vwap":1735},"2025-09-22",6.03,{"date":1737,"open":575,"high":559,"low":710,"close":1289,"change":93,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1289},"2025-09-19",-3.85,414100,{"date":1741,"open":611,"high":594,"low":721,"close":594,"change":17,"percent_change":1742,"volume":1743,"transactions":9,"vwap":594},"2025-09-18",3.32,365800,{"date":1745,"open":594,"high":696,"low":1289,"close":1735,"change":748,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1735},"2025-09-17",-3.21,407100,{"date":1749,"open":620,"high":592,"low":1297,"close":594,"change":136,"percent_change":1750,"volume":1751,"transactions":9,"vwap":594},"2025-09-16",1.47,380300,{"date":1753,"open":1297,"high":567,"low":1735,"close":1754,"change":1383,"percent_change":1348,"volume":1755,"transactions":9,"vwap":1754},"2025-09-15",6.14,437000,{"date":1757,"open":1123,"high":602,"low":1735,"close":1735,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1735},"2025-09-12",-0.25,-3.98,411600,{"date":1762,"open":591,"high":1043,"low":601,"close":746,"change":1066,"percent_change":25,"volume":1763,"transactions":9,"vwap":746},"2025-09-11",295300,{"date":1765,"open":567,"high":696,"low":575,"close":1113,"change":203,"percent_change":1596,"volume":1766,"transactions":9,"vwap":1113},"2025-09-10",316000,{"date":1768,"open":1043,"high":764,"low":1754,"close":591,"change":262,"percent_change":1769,"volume":1770,"transactions":9,"vwap":591},"2025-09-09",-2.33,293500,{"date":1772,"open":594,"high":657,"low":1773,"close":1061,"change":868,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1061},"2025-09-08",6.07,3.87,350400,{"date":1777,"open":593,"high":1061,"low":747,"close":575,"change":843,"percent_change":141,"volume":1778,"transactions":9,"vwap":575},"2025-09-05",273600,{"date":1780,"open":1735,"high":620,"low":1727,"close":593,"change":136,"percent_change":1467,"volume":1781,"transactions":9,"vwap":593},"2025-09-04",277000,{"date":1783,"open":741,"high":775,"low":1289,"close":1735,"change":352,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1735},"2025-09-03",-2.74,296100,{"date":1787,"open":567,"high":775,"low":1288,"close":575,"change":496,"percent_change":1788,"volume":1789,"transactions":9,"vwap":575},"2025-09-02",-2.82,316200,{"date":1791,"open":559,"high":758,"low":559,"close":848,"change":17,"percent_change":1792,"volume":1793,"transactions":9,"vwap":848},"2025-08-29",3.24,374500,{"date":1795,"open":775,"high":602,"low":610,"close":1123,"change":906,"percent_change":1011,"volume":1796,"transactions":9,"vwap":1123},"2025-08-28",403500,{"date":1798,"open":557,"high":1043,"low":1037,"close":567,"change":1051,"percent_change":1154,"volume":766,"transactions":9,"vwap":567},"2025-08-27",{"date":1800,"open":775,"high":686,"low":575,"close":848,"change":843,"percent_change":1801,"volume":1477,"transactions":9,"vwap":848},"2025-08-26",1.27,{"date":1803,"open":697,"high":686,"low":775,"close":557,"change":352,"percent_change":1804,"volume":1805,"transactions":9,"vwap":557},"2025-08-25",-2.63,359200,{"date":1807,"open":741,"high":842,"low":576,"close":1056,"change":1808,"percent_change":703,"volume":1809,"transactions":9,"vwap":1056},"2025-08-22",0.4,412400,{"date":1811,"open":584,"high":610,"low":1727,"close":1773,"change":407,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1773},"2025-08-21",0.33,264400,{"date":1815,"open":1037,"high":567,"low":732,"close":733,"change":478,"percent_change":224,"volume":1816,"transactions":9,"vwap":733},"2025-08-20",278400,{"date":1818,"open":775,"high":1061,"low":1037,"close":559,"change":1248,"percent_change":333,"volume":1819,"transactions":9,"vwap":559},"2025-08-19",370600,{"date":1821,"open":1735,"high":753,"low":574,"close":1123,"change":1100,"percent_change":1238,"volume":1822,"transactions":9,"vwap":1123},"2025-08-18",539100,{"date":1824,"open":567,"high":775,"low":995,"close":574,"change":262,"percent_change":1825,"volume":1216,"transactions":9,"vwap":574},"2025-08-15",-2.44,{"date":1827,"open":1289,"high":696,"low":702,"close":741,"change":314,"percent_change":577,"volume":1828,"transactions":9,"vwap":741},"2025-08-14",947300,{"date":1830,"open":1214,"high":1297,"low":1213,"close":1735,"change":333,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1735},"2025-08-13",8.84,511500,{"date":1834,"open":1168,"high":1208,"low":1532,"close":1329,"change":333,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1329},"2025-08-12",9.7,979000,{"date":1838,"open":1180,"high":1168,"low":1395,"close":1167,"change":1132,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1167},"2025-08-11",3.91,685900,{"date":1842,"open":1181,"high":1667,"low":1182,"close":1496,"change":736,"percent_change":742,"volume":1843,"transactions":9,"vwap":1496},"2025-08-08",305400,{"date":1845,"open":1846,"high":1158,"low":1611,"close":1394,"change":849,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1394},"2025-08-07",5.14,-7.93,870600,{"date":1850,"open":649,"high":1159,"low":1152,"close":1203,"change":1087,"percent_change":235,"volume":1851,"transactions":9,"vwap":1203},"2025-08-06",211700,{"date":1853,"open":1352,"high":1329,"low":1153,"close":649,"change":843,"percent_change":1854,"volume":1855,"transactions":9,"vwap":649},"2025-08-05",1.48,188700,{"date":1857,"open":1197,"high":1130,"low":1165,"close":1203,"change":659,"percent_change":1033,"volume":1858,"transactions":9,"vwap":1203},"2025-08-04",419300,{"date":1860,"open":1312,"high":1145,"low":1168,"close":1165,"change":262,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1165},"2025-08-01",-2.8,301800,{"date":1864,"open":1129,"high":1129,"low":1166,"close":1318,"change":486,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1318},"2025-07-31",-6.63,553700,{"date":1868,"open":721,"high":584,"low":1129,"close":1699,"change":378,"percent_change":1869,"volume":1097,"transactions":9,"vwap":1699},"2025-07-30",-4.82,{"date":1871,"open":747,"high":747,"low":574,"close":584,"change":1087,"percent_change":1872,"volume":1873,"transactions":9,"vwap":584},"2025-07-29",-1.31,169200,{"date":1875,"open":1754,"high":741,"low":721,"close":610,"change":789,"percent_change":1876,"volume":1877,"transactions":9,"vwap":610},"2025-07-28",-0.65,272200,{"date":1879,"open":611,"high":1123,"low":1735,"close":1754,"change":280,"percent_change":131,"volume":1880,"transactions":9,"vwap":1754},"2025-07-25",222800,{"date":1882,"open":559,"high":746,"low":732,"close":611,"change":1256,"percent_change":1883,"volume":1884,"transactions":9,"vwap":611},"2025-07-24",-3.49,243900,{"date":1886,"open":1113,"high":1047,"low":1123,"close":557,"change":1347,"percent_change":315,"volume":1887,"transactions":9,"vwap":557},"2025-07-23",213500,{"date":1889,"open":1288,"high":591,"low":733,"close":575,"change":192,"percent_change":1637,"volume":1890,"transactions":9,"vwap":575},"2025-07-22",320300,{"date":1892,"open":746,"high":602,"low":732,"close":733,"change":1191,"percent_change":1893,"volume":1894,"transactions":9,"vwap":733},"2025-07-21",-3.04,322400,{"date":1896,"open":669,"high":669,"low":747,"close":567,"change":1256,"percent_change":214,"volume":1897,"transactions":9,"vwap":567},"2025-07-18",331700,{"date":1899,"open":602,"high":628,"low":602,"close":657,"change":1383,"percent_change":1900,"volume":1901,"transactions":9,"vwap":657},"2025-07-17",1.73,180300,{"date":1903,"open":594,"high":753,"low":576,"close":1096,"change":192,"percent_change":1904,"volume":1012,"transactions":9,"vwap":1096},"2025-07-16",2.42,{"date":1906,"open":657,"high":669,"low":575,"close":575,"change":976,"percent_change":1907,"volume":1908,"transactions":9,"vwap":575},"2025-07-15",-3.58,199600,{"date":1910,"open":668,"high":657,"low":557,"close":668,"change":789,"percent_change":1911,"volume":1912,"transactions":9,"vwap":668},"2025-07-14",-0.62,153100,{"date":1914,"open":842,"high":834,"low":764,"close":1056,"change":1051,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1056},"2025-07-11",-2.12,137000,{"date":1918,"open":763,"high":656,"low":703,"close":629,"change":305,"percent_change":1919,"volume":1920,"transactions":9,"vwap":629},"2025-07-10",-0.75,182500,{"date":1922,"open":754,"high":658,"low":668,"close":627,"change":58,"percent_change":1923,"volume":1924,"transactions":9,"vwap":627},"2025-07-09",2.78,297500,{"date":1926,"open":696,"high":763,"low":592,"close":677,"change":192,"percent_change":361,"volume":1927,"transactions":9,"vwap":677},"2025-07-08",172800,{"date":1929,"open":1056,"high":1032,"low":272,"close":592,"change":223,"percent_change":1746,"volume":1930,"transactions":9,"vwap":592},"2025-07-07",222100,{"date":1932,"open":770,"high":638,"low":628,"close":842,"change":789,"percent_change":306,"volume":1933,"transactions":9,"vwap":842},"2025-07-03",104100,{"date":1935,"open":758,"high":629,"low":753,"close":655,"change":192,"percent_change":1936,"volume":1937,"transactions":9,"vwap":655},"2025-07-02",2.33,199800,{"date":1939,"open":575,"high":834,"low":741,"close":668,"change":408,"percent_change":1940,"volume":1941,"transactions":9,"vwap":668},"2025-07-01",3.71,269300,{"date":1943,"open":1113,"high":272,"low":611,"close":575,"change":670,"percent_change":1944,"volume":863,"transactions":9,"vwap":575},"2025-06-30",-1.12,{"date":1946,"open":1043,"high":1043,"low":559,"close":1113,"change":532,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1113},"2025-06-27",-1.57,318500,{"date":1950,"open":272,"high":765,"low":746,"close":696,"change":1383,"percent_change":1951,"volume":1952,"transactions":9,"vwap":696},"2025-06-26",1.76,334300,{"date":1954,"open":601,"high":592,"low":1123,"close":775,"change":426,"percent_change":560,"volume":1955,"transactions":9,"vwap":775},"2025-06-25",162900,{"date":1957,"open":747,"high":1047,"low":747,"close":591,"change":868,"percent_change":1958,"volume":1959,"transactions":9,"vwap":591},"2025-06-24",3.97,254400,{"date":1961,"open":1962,"high":611,"low":1722,"close":733,"change":1074,"percent_change":1963,"volume":1964,"transactions":9,"vwap":733},"2025-06-23",5.95,0.83,279400,{"date":1966,"open":1754,"high":1754,"low":1289,"close":721,"change":323,"percent_change":1967,"volume":1968,"transactions":9,"vwap":721},"2025-06-20",-1.48,286400,{"date":1970,"open":584,"high":450,"low":710,"close":1288,"change":407,"percent_change":1812,"volume":1971,"transactions":9,"vwap":1288},"2025-06-18",356400,{"date":1973,"open":1123,"high":1123,"low":574,"close":1773,"change":1051,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1773},"2025-06-17",-2.25,260000,{"date":1977,"open":697,"high":686,"low":575,"close":559,"change":203,"percent_change":1596,"volume":1978,"transactions":9,"vwap":559},"2025-06-16",229500,{"date":1980,"open":696,"high":628,"low":576,"close":594,"change":1256,"percent_change":214,"volume":1981,"transactions":9,"vwap":594},"2025-06-13",237300,{"date":1983,"open":1038,"high":1038,"low":696,"close":686,"change":1690,"percent_change":1984,"volume":1985,"transactions":9,"vwap":686},"2025-06-12",-4.16,329300,{"date":1987,"open":1988,"high":802,"low":695,"close":658,"change":1191,"percent_change":1989,"volume":1990,"transactions":9,"vwap":658},"2025-06-11",6.91,-2.75,257000,{"date":1992,"open":627,"high":861,"low":769,"close":948,"change":1812,"percent_change":1655,"volume":1993,"transactions":9,"vwap":948},"2025-06-10",515800,{"date":1995,"open":638,"high":1060,"low":655,"close":703,"change":466,"percent_change":262,"volume":1996,"transactions":9,"vwap":703},"2025-06-09",216700,{"date":1998,"open":1032,"high":1031,"low":834,"close":694,"change":314,"percent_change":1999,"volume":2000,"transactions":9,"vwap":694},"2025-06-06",2.01,208200,{"date":2002,"open":638,"high":638,"low":1061,"close":1056,"change":262,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1056},"2025-06-05",-2.27,263900,{"date":2006,"open":694,"high":688,"low":1032,"close":1038,"change":1066,"percent_change":192,"volume":2007,"transactions":9,"vwap":1038},"2025-06-04",200300,{"date":2009,"open":594,"high":627,"low":620,"close":629,"change":648,"percent_change":702,"volume":2010,"transactions":9,"vwap":629},"2025-06-03",229300,{"date":2012,"open":1043,"high":668,"low":575,"close":567,"change":323,"percent_change":2013,"volume":2014,"transactions":9,"vwap":567},"2025-06-02",-1.42,262900,{"date":2016,"open":657,"high":657,"low":272,"close":592,"change":262,"percent_change":1272,"volume":2017,"transactions":9,"vwap":592},"2025-05-30",227500,{"date":2019,"open":754,"high":1032,"low":1047,"close":677,"change":1248,"percent_change":2020,"volume":2021,"transactions":9,"vwap":677},"2025-05-29",0.47,201600,{"date":2023,"open":682,"high":658,"low":1043,"close":686,"change":378,"percent_change":2024,"volume":2025,"transactions":9,"vwap":686},"2025-05-28",-4.3,247000,{"date":2027,"open":1031,"high":901,"low":1038,"close":687,"change":1100,"percent_change":2028,"volume":2029,"transactions":9,"vwap":687},"2025-05-27",2.59,153700,{"date":2031,"open":638,"high":618,"low":669,"close":1032,"change":234,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1032},"2025-05-23",-1.79,202500,{"date":2035,"open":682,"high":901,"low":834,"close":1031,"change":1066,"percent_change":192,"volume":2036,"transactions":9,"vwap":1031},"2025-05-22",197200,{"date":2038,"open":646,"high":854,"low":627,"close":682,"change":204,"percent_change":2039,"volume":2040,"transactions":9,"vwap":682},"2025-05-21",-3.75,192400,{"date":2042,"open":2043,"high":942,"low":804,"close":816,"change":797,"percent_change":1568,"volume":2044,"transactions":9,"vwap":816},"2025-05-20",7,231400,{"date":2046,"open":802,"high":1010,"low":804,"close":923,"change":426,"percent_change":397,"volume":2047,"transactions":9,"vwap":923},"2025-05-19",179700,{"date":2049,"open":805,"high":547,"low":788,"close":2050,"change":314,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-05-16",7.08,1.87,224700,{"date":2054,"open":547,"high":1010,"low":902,"close":805,"change":1256,"percent_change":2055,"volume":2056,"transactions":9,"vwap":805},"2025-05-15",-3.07,211100,{"date":2058,"open":975,"high":2059,"low":547,"close":889,"change":639,"percent_change":2060,"volume":2061,"transactions":9,"vwap":889},"2025-05-14",7.62,-6.03,286600,{"date":2063,"open":2064,"high":189,"low":992,"close":202,"change":843,"percent_change":2065,"volume":2066,"transactions":9,"vwap":202},"2025-05-13",7.56,1.06,154100,{"date":2068,"open":212,"high":2069,"low":999,"close":888,"change":1368,"percent_change":1940,"volume":2070,"transactions":9,"vwap":888},"2025-05-12",7.9,255100,{"date":2072,"open":1016,"high":803,"low":815,"close":1016,"change":280,"percent_change":1963,"volume":2073,"transactions":9,"vwap":1016},"2025-05-09",211900,{"date":2075,"open":890,"high":967,"low":794,"close":935,"change":234,"percent_change":2076,"volume":2077,"transactions":9,"vwap":935},"2025-05-08",-1.63,435700,{"date":2079,"open":890,"high":955,"low":636,"close":941,"change":797,"percent_change":1967,"volume":2080,"transactions":9,"vwap":941},"2025-05-07",320800,{"date":2082,"open":2083,"high":955,"low":2084,"close":2085,"change":1074,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-05-06",7.33,7.26,7.45,0.68,178200,{"date":2089,"open":2090,"high":2064,"low":941,"close":961,"change":478,"percent_change":1915,"volume":2091,"transactions":9,"vwap":961},"2025-05-05",7.47,165900,{"date":2093,"open":888,"high":189,"low":955,"close":2064,"change":314,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2064},"2025-05-02",1.75,157000,{"date":2097,"open":2098,"high":2099,"low":954,"close":201,"change":1690,"percent_change":1192,"volume":2100,"transactions":9,"vwap":201},"2025-05-01",7.66,7.67,272400,{"date":2102,"open":2098,"high":2103,"low":955,"close":2104,"change":789,"percent_change":968,"volume":2105,"transactions":9,"vwap":2104},"2025-04-30",7.72,7.71,218500,{"date":2107,"open":2108,"high":24,"low":810,"close":539,"change":25,"percent_change":1384,"volume":2109,"transactions":9,"vwap":539},"2025-04-29",7.59,176400,{"date":2111,"open":2098,"high":183,"low":981,"close":2108,"change":323,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2108},"2025-04-28",-1.17,146400,{"date":2115,"open":212,"high":183,"low":888,"close":1308,"change":426,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1308},"2025-04-25",-0.39,274700,{"date":2119,"open":961,"high":2103,"low":954,"close":2104,"change":388,"percent_change":1441,"volume":2120,"transactions":9,"vwap":2104},"2025-04-24",191100,{"date":184,"open":2122,"high":2059,"low":803,"close":2123,"change":478,"percent_change":1915,"volume":2124,"transactions":9,"vwap":2123},7.53,7.37,252400]