[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCUT":3,"homepage-market-summary":36,"stock-historical-LCUT":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"LCUT","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},"Lifetime Brands, Inc.","Nasdaq",null,"CUTLERY, HANDTOOLS & GENERAL HARDWARE","Lifetime Brands Inc is a U.S.-based company that designs, sources, and sells branded kitchenware, tableware, and other home solution products used in the home. The company's product portfolio comprises kitchen tools, cutlery, thermometers, cutting boards, spice racks, dinnerware, stemware, flatware, bath scales, thermal beverage ware, food storage, neoprene travel products, etc. These products are marketed under owned or licensed brands like Farberware, KitchenAid, Mikasa, Misto, Taylor, Sabatier, and Pfaltzgraff, among others. The company mainly sells its products directly to retailers and distributors, and a limited selection directly to consumers through its own websites. It has two reportable operating segments: U.S., which derives maximum revenue, and International.","1,080","Garden City, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.8764,0.17,"Quarterly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},9.06,9.31,9.47,8.92,9.12,-0.06,-0.66,261219.570804,3080,9.1096,10.17,2.9,152875.52453988048,84.7,8896,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},2.89,126133,46038456.65951,143.55,"2025-04-23",[189,190,200,211,222,233,242,252,261,270,279,290,300,309,318,328,338,347,356,366,377,387,394,405,414,425,435,444,453,462,471,481,489,499,508,515,524,533,543,551,559,566,576,585,594,602,610,615,622,630,638,646,656,663,671,677,683,688,691,696,702,708,716,724,730,734,739,745,750,758,766,770,774,780,786,790,793,799,805,812,816,821,826,830,835,841,846,850,854,858,864,869,874,879,885,892,899,907,914,921,929,937,945,953,961,968,975,980,988,995,1001,1008,1013,1019,1023,1031,1037,1042,1048,1054,1059,1068,1074,1081,1088,1095,1103,1110,1118,1124,1130,1137,1144,1151,1158,1166,1174,1180,1188,1195,1200,1208,1216,1224,1230,1234,1241,1246,1252,1256,1262,1268,1274,1279,1284,1289,1295,1302,1307,1314,1319,1324,1329,1332,1338,1342,1347,1352,1355,1357,1362,1367,1372,1378,1383,1388,1392,1398,1404,1409,1412,1416,1421,1424,1427,1432,1434,1439,1442,1448,1452,1456,1461,1464,1468,1472,1477,1481,1485,1489,1494,1500,1503,1510,1515,1521,1526,1532,1535,1540,1544,1547,1553,1556,1561,1566,1570,1573,1576,1580,1584,1588,1591,1593,1595,1599,1604,1607,1611,1616,1622,1628,1631,1635,1642,1647,1651,1655,1659,1663,1666,1670,1674,1681,1685,1689,1693,1697,1701,1704,1707,1711,1716,1720,1724,1728,1732,1735,1739,1741,1745,1748,1751,1755,1758,1761,1766,1770,1772,1776,1779,1783,1786,1789,1793,1797,1801,1803,1806,1810,1812,1816,1819,1823,1826,1829,1832,1835,1839,1843,1848,1852,1857,1861,1864,1868,1873,1877,1883,1887,1893,1898,1902,1907,1912,1919,1925,1930,1935,1940,1945,1951,1955,1962,1966,1970,1977,1982,1988,1993,1997,2000,2002,2005,2009,2013,2016,2020,2023,2027,2031,2035,2039,2042,2047,2050,2054,2059,2063,2067,2070,2074,2078,2081,2084,2089,2093,2097,2100,2103,2107,2111,2115,2120,2124,2127,2132,2136,2140,2144,2148,2152,2156,2160,2162],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",8.75,9.17,8.57,0.47,5.43,214527.097687,2815,8.9401,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",8.62,8.74,8.471,8.65,0.05,0.58,64847.919368,2351,8.6315,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",8.72,8.78,8.47,8.6,-0.08,-0.92,242735.862513,2784,8.6142,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",9.22,9.305,8.55,8.68,-0.54,-5.86,116701.354668,2509,8.7963,{"date":234,"open":235,"high":235,"low":236,"close":224,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",9.36,8.95,-0.14,-1.5,170882.277251,3457,9.1596,{"date":243,"open":244,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",9.19,9.53,8.9404,0.12,1.3,188657.913732,3609,9.358,{"date":253,"open":205,"high":254,"low":216,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",9.25,9.24,0.59,6.82,174015.168874,2495,9.0112,{"date":262,"open":227,"high":263,"low":264,"close":205,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",8.8394,8.39,-0.03,-0.35,104489.884871,2140,8.5836,{"date":271,"open":272,"high":273,"low":272,"close":227,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",8.44,8.73,0.26,3.09,93218.159005,2092,8.6299,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",8.38,8.59,7.98,8.42,0.22,2.68,109395.054458,2393,8.377,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",8.28,8,8.2,-0.18,-2.15,245990.03597,2997,8.1793,{"date":301,"open":302,"high":284,"low":303,"close":281,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",8.26,8.13,0.13,1.58,124784.090965,2748,8.3011,{"date":310,"open":311,"high":215,"low":312,"close":313,"change":26,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",8.35,8.1966,8.25,-0.72,241077.742526,4599,8.306,{"date":319,"open":292,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",8.37,8.04,8.31,0.02,0.24,128595.268596,2417,8.2512,{"date":329,"open":272,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",8.52,8.21,8.29,-0.29,-3.38,192399.372096,2439,8.3293,{"date":339,"open":340,"high":341,"low":264,"close":342,"change":59,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",8.43,8.7,8.58,2.14,147486.163786,2864,8.5767,{"date":348,"open":349,"high":349,"low":322,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",8.64,8.4,-0.41,-4.65,192119.099907,2923,8.458,{"date":357,"open":358,"high":359,"low":205,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",8.83,8.86,8.81,-0.09,-1.01,108995.83307,2464,8.7689,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",8.99,9.148,8.735,8.9,0.03,0.34,178533.75929,2799,8.9396,{"date":378,"open":273,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",9.045,8.6901,8.87,0.06,0.68,170206.421283,2201,8.9033,{"date":388,"open":235,"high":235,"low":389,"close":360,"change":228,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",8.76,-5.78,213537.299873,5003,8.9131,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",9.33,9.52,8.97,9.35,0.36,4,249660.201122,4216,9.2256,{"date":406,"open":407,"high":408,"low":398,"close":368,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",9.39,9.42,-0.46,-4.87,117809.465977,3289,9.1646,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",9.01,9.58,8.96,9.45,0.23,2.49,359845.896621,5218,9.3706,{"date":426,"open":427,"high":428,"low":429,"close":224,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",9.18,9.48,9.0101,0.01,0.11,120293.999375,2152,9.2794,{"date":436,"open":437,"high":397,"low":438,"close":439,"change":440,"percent_change":168,"volume":441,"transactions":442,"vwap":443},"2026-08-27",9.13,9.09,9.21,0.08,171475.323474,2812,9.2154,{"date":445,"open":446,"high":447,"low":448,"close":437,"change":333,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",9.37,9.51,9.02,-3.08,143387.902527,3470,9.1895,{"date":454,"open":455,"high":456,"low":457,"close":408,"change":26,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",9.41,9.625,9.0001,-0.63,174834.790672,2928,9.292,{"date":463,"open":464,"high":465,"low":437,"close":428,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",9.26,9.63,0.31,3.38,245213.012937,3453,9.461,{"date":472,"open":473,"high":474,"low":475,"close":193,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",9.3,9.4294,8.8,-0.13,-1.4,169951.093968,3739,9.1724,{"date":482,"open":473,"high":483,"low":427,"close":473,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",9.55,-0.11,-1.17,140897.748879,2405,9.3791,{"date":490,"open":491,"high":492,"low":493,"close":455,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",9.91,10.04,9.34,-0.49,-4.95,123654.077275,2741,9.6523,{"date":500,"open":407,"high":501,"low":407,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",10.09,9.9,0.39,4.1,329825.641376,4932,9.8601,{"date":509,"open":501,"high":31,"low":193,"close":447,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",-0.32,-3.26,221684.324593,3251,9.5539,{"date":516,"open":517,"high":518,"low":397,"close":519,"change":274,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",9.59,9.97,9.83,2.72,174388.909302,3256,9.8177,{"date":525,"open":526,"high":527,"low":235,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",9.57,9.8,0.04,0.42,182093.792379,2853,9.6094,{"date":534,"open":535,"high":536,"low":537,"close":245,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",9.64,10,9.5171,-0.1,-1.04,289874.726475,4731,9.7292,{"date":544,"open":407,"high":545,"low":546,"close":465,"change":400,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",9.9799,8.93,3.88,265070.318784,4717,9.6466,{"date":552,"open":553,"high":554,"low":475,"close":555,"change":440,"percent_change":52,"volume":556,"transactions":557,"vwap":558},"2026-08-10",9.152,10.12,9.27,347136.594015,5065,9.2201,{"date":560,"open":448,"high":447,"low":475,"close":244,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",0.49,5.63,205269.601695,3310,9.206,{"date":567,"open":568,"high":569,"low":570,"close":341,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",9.265,10.0299,8.0785,0.28,3.33,440381.741396,5931,9.0544,{"date":577,"open":578,"high":358,"low":579,"close":284,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",8.61,8.3874,-0.22,-2.55,90673.90883,2070,8.5884,{"date":586,"open":587,"high":588,"low":589,"close":349,"change":431,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",8.54,8.705,8.3,1.29,136532.540939,3391,8.5436,{"date":595,"open":282,"high":214,"low":340,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",8.53,0.16,1.91,125356.180921,2829,8.571,{"date":603,"open":281,"high":604,"low":605,"close":320,"change":265,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",8.45,8.07,-0.36,148747.816045,1749,8.2907,{"date":611,"open":350,"high":226,"low":589,"close":350,"change":323,"percent_change":324,"volume":612,"transactions":613,"vwap":614},"2026-07-30",71233.903501,1731,8.3943,{"date":616,"open":617,"high":24,"low":589,"close":281,"change":266,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",8.845,-4.01,208920.55508,2272,8.501,{"date":623,"open":546,"high":624,"low":625,"close":273,"change":538,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",9,8.5,-1.13,82660.031348,2071,8.6676,{"date":631,"open":214,"high":254,"low":632,"close":358,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",8.5102,0.145,1.67,312741.400542,4258,8.9187,{"date":639,"open":596,"high":381,"low":625,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",8.685,0.205,2.42,83296.408602,2599,8.6557,{"date":647,"open":216,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",8.63,8.34,8.48,-0.16,-1.85,156681.095636,2786,8.4673,{"date":657,"open":587,"high":658,"low":589,"close":349,"change":17,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",8.84,2.01,121692.5774,2879,8.6849,{"date":664,"open":192,"high":665,"low":322,"close":215,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",8.865,-0.26,-2.98,129446.57091,2785,8.4368,{"date":672,"open":596,"high":203,"low":215,"close":273,"change":78,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",2.46,83709.156321,2485,8.6281,{"date":678,"open":341,"high":679,"low":680,"close":330,"change":666,"percent_change":681,"volume":682,"transactions":9,"vwap":330},"2026-07-17",8.91,8.51,-2.96,101700,{"date":684,"open":589,"high":359,"low":589,"close":214,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":214},"2026-07-16",0.48,5.78,132500,{"date":689,"open":302,"high":625,"low":302,"close":589,"change":528,"percent_change":685,"volume":690,"transactions":9,"vwap":589},"2026-07-15",78100,{"date":692,"open":214,"high":214,"low":294,"close":302,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":302},"2026-07-14",-0.51,-5.82,155100,{"date":697,"open":589,"high":359,"low":698,"close":699,"change":561,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-13",8.12,8.77,5.92,177700,{"date":703,"open":704,"high":264,"low":705,"close":292,"change":304,"percent_change":706,"volume":707,"transactions":9,"vwap":292},"2026-07-10",8.03,7.87,1.6,119500,{"date":709,"open":710,"high":313,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",7.77,7.68,8.15,0.41,5.3,104500,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":295,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-08",7.92,7.99,7.65,7.74,-2.27,112100,{"date":725,"open":726,"high":596,"low":727,"close":718,"change":409,"percent_change":728,"volume":729,"transactions":9,"vwap":718},"2026-07-07",8.36,7.88,-5.49,129700,{"date":731,"open":625,"high":341,"low":293,"close":281,"change":295,"percent_change":732,"volume":733,"transactions":9,"vwap":281},"2026-07-06",-2.1,263900,{"date":735,"open":736,"high":624,"low":350,"close":736,"change":440,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-02",8.56,0.94,142800,{"date":740,"open":215,"high":330,"low":741,"close":650,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":650},"2026-07-01",8.08,-0.05,-0.59,182600,{"date":746,"open":24,"high":455,"low":650,"close":596,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":596},"2026-06-30",-0.45,-5.01,278200,{"date":751,"open":752,"high":437,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",8.06,7.8,8.98,1.36,17.85,599500,{"date":759,"open":760,"high":227,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",8.41,7.48,7.62,-0.74,-8.85,2877000,{"date":767,"open":726,"high":768,"low":712,"close":726,"change":382,"percent_change":117,"volume":769,"transactions":9,"vwap":726},"2026-06-25",8.67,136700,{"date":771,"open":350,"high":342,"low":302,"close":589,"change":484,"percent_change":772,"volume":773,"transactions":9,"vwap":589},"2026-06-24",-1.31,74600,{"date":775,"open":776,"high":349,"low":777,"close":760,"change":285,"percent_change":778,"volume":779,"transactions":9,"vwap":760},"2026-06-23",8.17,8.16,2.69,92300,{"date":781,"open":272,"high":213,"low":782,"close":783,"change":784,"percent_change":681,"volume":785,"transactions":9,"vwap":783},"2026-06-22",7.97,8.19,-0.25,172500,{"date":787,"open":320,"high":768,"low":293,"close":272,"change":137,"percent_change":788,"volume":789,"transactions":9,"vwap":272},"2026-06-18",1.08,156100,{"date":791,"open":649,"high":389,"low":302,"close":311,"change":430,"percent_change":247,"volume":792,"transactions":9,"vwap":311},"2026-06-17",131900,{"date":794,"open":795,"high":473,"low":302,"close":649,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":649},"2026-06-16",9.23,-0.85,-9.25,134000,{"date":800,"open":448,"high":801,"low":546,"close":244,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":244},"2026-06-15",9.5,0.3,3.37,184100,{"date":806,"open":418,"high":807,"low":349,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-12",9.2,8.89,-0.17,-1.88,108200,{"date":813,"open":25,"high":801,"low":368,"close":21,"change":361,"percent_change":814,"volume":815,"transactions":9,"vwap":21},"2026-06-11",-0.98,133400,{"date":817,"open":214,"high":801,"low":341,"close":818,"change":819,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-10",9.15,0,225200,{"date":822,"open":823,"high":483,"low":824,"close":818,"change":819,"percent_change":819,"volume":825,"transactions":9,"vwap":818},"2026-06-09",9.16,8.82,122700,{"date":827,"open":679,"high":555,"low":828,"close":818,"change":324,"percent_change":778,"volume":829,"transactions":9,"vwap":818},"2026-06-08",8.71,229500,{"date":831,"open":446,"high":832,"low":273,"close":679,"change":409,"percent_change":833,"volume":834,"transactions":9,"vwap":679},"2026-06-05",9.49,-4.91,141000,{"date":836,"open":407,"high":837,"low":838,"close":446,"change":528,"percent_change":839,"volume":840,"transactions":9,"vwap":446},"2026-06-04",9.6,9.04,0.43,244100,{"date":842,"open":843,"high":399,"low":213,"close":396,"change":17,"percent_change":844,"volume":845,"transactions":9,"vwap":396},"2026-06-03",9.05,1.86,165700,{"date":847,"open":473,"high":419,"low":475,"close":823,"change":295,"percent_change":848,"volume":849,"transactions":9,"vwap":823},"2026-06-02",-1.93,218700,{"date":851,"open":24,"high":245,"low":341,"close":493,"change":852,"percent_change":255,"volume":853,"transactions":9,"vwap":493},"2026-06-01",0.79,303400,{"date":855,"open":475,"high":527,"low":330,"close":226,"change":26,"percent_change":856,"volume":857,"transactions":9,"vwap":226},"2026-05-29",-0.7,251900,{"date":859,"open":255,"high":860,"low":578,"close":578,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":578},"2026-05-28",9.38,-0.65,-7.02,162700,{"date":865,"open":192,"high":866,"low":192,"close":464,"change":561,"percent_change":867,"volume":868,"transactions":9,"vwap":464},"2026-05-27",9.68,5.59,176100,{"date":870,"open":658,"high":193,"low":871,"close":699,"change":26,"percent_change":872,"volume":873,"transactions":9,"vwap":699},"2026-05-26",8.49,-0.68,265600,{"date":875,"open":625,"high":358,"low":704,"close":358,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":358},"2026-05-22",0.37,4.37,200700,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":44,"percent_change":882,"volume":884,"transactions":9,"vwap":882},"2026-05-21",7.78,8.46,7.28,184200,{"date":886,"open":887,"high":704,"low":888,"close":753,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":753},"2026-05-20",7.53,7.24,0.19,2.5,150600,{"date":893,"open":894,"high":313,"low":895,"close":896,"change":666,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-19",8.18,7.46,7.61,-3.3,228500,{"date":900,"open":901,"high":902,"low":903,"close":705,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":705},"2026-05-18",7.33,8.09,7.26,0.54,7.37,132400,{"date":908,"open":909,"high":909,"low":910,"close":901,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":901},"2026-05-15",7.55,7.03,-0.42,-5.42,119100,{"date":915,"open":916,"high":710,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-14",6.95,7.75,0.75,10.71,225500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":440,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-13",6.89,7.05,6.61,7,1.16,57900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":529,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-12",6.7,6.96,6.17,6.92,6.46,166600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":256,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-11",6.49,7.2,6.21,6.5,9.98,268500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-08",7.19,5.77,5.91,-1.28,-17.8,96900,{"date":954,"open":955,"high":956,"low":957,"close":947,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-05-07",5.89,7.32,5.45,1.62,29.08,246000,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-06",6.35,5.57,-0.88,-13.64,114500,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":350,"volume":974,"transactions":9,"vwap":972},"2026-05-05",5.95,6.58,6.45,0.5,64800,{"date":976,"open":931,"high":931,"low":686,"close":970,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-05-04",-0.76,-11.33,133700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":743,"volume":987,"transactions":9,"vwap":985},"2026-05-01",6.72,7.09,6.53,6.71,-0.04,69800,{"date":989,"open":990,"high":923,"low":991,"close":992,"change":137,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-30",6.66,6.51,6.75,1.35,94200,{"date":996,"open":888,"high":905,"low":997,"close":990,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":990},"2026-04-29",6.6,-0.57,-7.88,81200,{"date":1002,"open":1003,"high":895,"low":1004,"close":1005,"change":59,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-28",7.04,6.99,7.23,2.55,108100,{"date":1009,"open":1010,"high":901,"low":1010,"close":924,"change":78,"percent_change":1011,"volume":1012,"transactions":9,"vwap":924},"2026-04-27",6.77,3.07,63000,{"date":1014,"open":1015,"high":934,"low":971,"close":1016,"change":420,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-24",6.59,6.84,3.48,46300,{"date":1020,"open":990,"high":923,"low":942,"close":925,"change":809,"percent_change":1021,"volume":1022,"transactions":9,"vwap":925},"2026-04-23",-2.51,62700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":430,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-22",6.76,7.12,6.74,6.78,0.15,109200,{"date":1032,"open":1033,"high":1034,"low":997,"close":1010,"change":666,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1010},"2026-04-21",7.02,7.13,-3.7,96300,{"date":1038,"open":1039,"high":1040,"low":925,"close":910,"change":206,"percent_change":117,"volume":1041,"transactions":9,"vwap":910},"2026-04-20",6.93,7.1,129500,{"date":1043,"open":1005,"high":1044,"low":1016,"close":1045,"change":510,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-17",7.4,6.98,-4.38,215100,{"date":1049,"open":902,"high":902,"low":1005,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-16",7.3,-0.79,-9.77,147300,{"date":1055,"open":1056,"high":294,"low":1005,"close":902,"change":44,"percent_change":1057,"volume":1058,"transactions":9,"vwap":902},"2026-04-15",7.36,8.88,153000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-14",7.76,7.9,7.34,7.43,-0.3,-3.88,126300,{"date":1069,"open":1064,"high":782,"low":1070,"close":1071,"change":78,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-13",7.18,7.73,2.79,157800,{"date":1075,"open":762,"high":1076,"low":1077,"close":1078,"change":94,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-10",7.67,7.16,7.52,-3.09,210100,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1061,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1061},"2026-04-09",6.8,7.82,0.97,14.29,434100,{"date":1089,"open":1090,"high":905,"low":1091,"close":1092,"change":747,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-08",7.31,6.73,6.79,-6.22,360600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":888,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":888},"2026-04-07",6.32,7.35,5.96,0.96,15.29,290200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":561,"percent_change":882,"volume":1109,"transactions":9,"vwap":1108},"2026-04-06",6.07,6.48,5.86,6.28,243500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":285,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-02",5.66,5.81,5.4,5.79,3.95,163700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":964,"change":809,"percent_change":681,"volume":1123,"transactions":9,"vwap":964},"2026-04-01",5.74,5.99,5.54,152900,{"date":1125,"open":1126,"high":1115,"low":1127,"close":1120,"change":529,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1120},"2026-03-31",5.48,5.41,7.89,172600,{"date":1131,"open":1132,"high":867,"low":1133,"close":1134,"change":503,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-30",4.99,4.93,5.32,7.91,271800,{"date":1138,"open":1139,"high":1132,"low":1140,"close":1133,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1133},"2026-03-27",4.68,4.49,0.25,5.34,93900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1139,"change":484,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1139},"2026-03-26",4.74,5.12,4.43,-2.3,160500,{"date":1152,"open":1147,"high":1153,"low":1154,"close":1155,"change":606,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-25",5.21,4.77,4.79,-6.99,139900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1160,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1160},"2026-03-24",5.15,5.46,5,-0.27,-4.98,169200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-03-23",4.84,5.42,4.76,0.82,17.83,263000,{"date":1175,"open":1176,"high":1132,"low":1177,"close":1178,"change":372,"percent_change":44,"volume":1179,"transactions":9,"vwap":1178},"2026-03-20",4.46,4.29,4.6,201200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":685,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-19",4.2,4.58,4.16,4.57,11.74,155000,{"date":1189,"open":1190,"high":1155,"low":1191,"close":1192,"change":580,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-18",4.25,4.01,4.09,-5.1,187700,{"date":1196,"open":1178,"high":1178,"low":1197,"close":1198,"change":510,"percent_change":1199,"volume":820,"transactions":9,"vwap":1198},"2026-03-17",4.13,4.31,-6.91,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1171,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-16",3.75,4.71,3.69,4.63,21.52,450900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":428,"volume":1215,"transactions":9,"vwap":1213},"2026-03-13",3.25,3.83,3.19,3.81,0.33,548600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1017,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1017},"2026-03-12",3.2,3.61,3.1,0.46,15.23,6040300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":819,"percent_change":819,"volume":1229,"transactions":9,"vwap":1228},"2026-03-11",3.08,3.13,3.02,18100,{"date":1231,"open":1227,"high":1227,"low":1228,"close":1228,"change":742,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1228},"2026-03-10",-1.63,17700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1011,"change":361,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1011},"2026-03-09",3.14,3.28,3.04,-2.85,14800,{"date":1242,"open":1218,"high":1218,"low":275,"close":1243,"change":1244,"percent_change":510,"volume":1245,"transactions":9,"vwap":1243},"2026-03-06",3.16,-0.01,18300,{"date":1247,"open":1248,"high":1210,"low":1236,"close":1249,"change":265,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-05",3.21,3.17,-0.94,21800,{"date":1253,"open":1237,"high":1254,"low":1212,"close":1218,"change":819,"percent_change":819,"volume":1255,"transactions":9,"vwap":1218},"2026-03-04",3.32,14600,{"date":1257,"open":1210,"high":1258,"low":1259,"close":1218,"change":742,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1218},"2026-03-03",3.34,3.12,-1.54,33800,{"date":1263,"open":1264,"high":1265,"low":1218,"close":1210,"change":26,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1210},"2026-03-02",3.3,3.4,-1.81,15500,{"date":1269,"open":1264,"high":1270,"low":1264,"close":1271,"change":986,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-27",3.45,3.31,-1.19,17500,{"date":1275,"open":1276,"high":467,"low":1254,"close":1277,"change":1244,"percent_change":1065,"volume":1278,"transactions":9,"vwap":1277},"2026-02-26",3.36,3.35,10200,{"date":1280,"open":1281,"high":1281,"low":1277,"close":1276,"change":986,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1276},"2026-02-25",3.46,-1.18,8600,{"date":1285,"open":1281,"high":1286,"low":467,"close":1265,"change":372,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1265},"2026-02-24",3.53,0.89,10400,{"date":1290,"open":1291,"high":1292,"low":1276,"close":803,"change":809,"percent_change":1293,"volume":1294,"transactions":9,"vwap":803},"2026-02-23",3.62,3.66,-4.8,26000,{"date":1296,"open":1297,"high":1298,"low":1265,"close":1299,"change":382,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-20",3.5,3.59,3.54,1.72,49400,{"date":1303,"open":1304,"high":1017,"low":1276,"close":1017,"change":382,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1017},"2026-02-19",3.41,1.75,46000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":304,"percent_change":1116,"volume":1313,"transactions":9,"vwap":1312},"2026-02-18",3.29,3.44,3.27,3.42,19200,{"date":1315,"open":1270,"high":1299,"low":1316,"close":1309,"change":476,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1309},"2026-02-17",3.26,-3.8,22200,{"date":1320,"open":1321,"high":1281,"low":467,"close":1312,"change":206,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1312},"2026-02-13",3.39,1.48,16700,{"date":1325,"open":1210,"high":1312,"low":1326,"close":803,"change":1327,"percent_change":743,"volume":1328,"transactions":9,"vwap":803},"2026-02-12",3.22,-0.02,25400,{"date":1330,"open":1321,"high":1321,"low":803,"close":1321,"change":819,"percent_change":819,"volume":1331,"transactions":9,"vwap":1321},"2026-02-11",4800,{"date":1333,"open":803,"high":1334,"low":803,"close":1321,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1321},"2026-02-10",3.43,0.07,2.11,22700,{"date":1339,"open":803,"high":1312,"low":1264,"close":1254,"change":1327,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1254},"2026-02-09",-0.6,26300,{"date":1343,"open":1344,"high":1017,"low":1218,"close":1258,"change":304,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1258},"2026-02-06",3.23,4.05,13100,{"date":1348,"open":1349,"high":1349,"low":1248,"close":1248,"change":484,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1248},"2026-02-05",3.49,-3.31,13600,{"date":1353,"open":1344,"high":1276,"low":1248,"close":1254,"change":247,"percent_change":1202,"volume":1354,"transactions":9,"vwap":1254},"2026-02-04",10000,{"date":1356,"open":1212,"high":1309,"low":1212,"close":1218,"change":819,"percent_change":819,"volume":1229,"transactions":9,"vwap":1218},"2026-02-03",{"date":1358,"open":1359,"high":1309,"low":1359,"close":1218,"change":206,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1218},"2026-02-02",3.18,1.59,18400,{"date":1363,"open":1277,"high":1297,"low":1259,"close":1364,"change":784,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-30",3.15,-7.35,63700,{"date":1368,"open":1369,"high":1298,"low":1265,"close":1265,"change":1370,"percent_change":694,"volume":1371,"transactions":9,"vwap":1265},"2026-01-29",3.55,-0.21,51500,{"date":1373,"open":1202,"high":1374,"low":1375,"close":1219,"change":237,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1219},"2026-01-28",3.77,3.57,-3.73,19300,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1202,"change":237,"percent_change":1382,"volume":1294,"transactions":9,"vwap":1202},"2026-01-27",3.87,3.74,-3.6,{"date":1384,"open":1380,"high":1385,"low":1386,"close":1387,"change":819,"percent_change":819,"volume":1229,"transactions":9,"vwap":1387},"2026-01-26",3.9,3.86,3.89,{"date":1389,"open":1390,"high":401,"low":547,"close":1387,"change":538,"percent_change":1021,"volume":1391,"transactions":9,"vwap":1387},"2026-01-23",3.93,5700,{"date":1393,"open":1394,"high":1395,"low":1116,"close":1396,"change":323,"percent_change":973,"volume":1397,"transactions":9,"vwap":1396},"2026-01-22",4.02,4.04,3.99,11800,{"date":1399,"open":1390,"high":1400,"low":1386,"close":1401,"change":1402,"percent_change":1403,"volume":1313,"transactions":9,"vwap":1401},"2026-01-21",4.06,3.97,0.1,2.58,{"date":1405,"open":1213,"high":1406,"low":1213,"close":1380,"change":265,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1380},"2026-01-20",3.91,-0.77,8800,{"date":1410,"open":1394,"high":1394,"low":1386,"close":1385,"change":1411,"percent_change":1035,"volume":1273,"transactions":9,"vwap":1385},"2026-01-16",-0.15,{"date":1413,"open":1345,"high":1414,"low":1401,"close":1345,"change":819,"percent_change":819,"volume":1415,"transactions":9,"vwap":1345},"2026-01-15",4.14,34900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1345,"change":430,"percent_change":1141,"volume":1420,"transactions":9,"vwap":1345},"2026-01-14",4.03,4.08,8400,{"date":1422,"open":1419,"high":1419,"low":1394,"close":1395,"change":819,"percent_change":819,"volume":1423,"transactions":9,"vwap":1395},"2026-01-13",9200,{"date":1425,"open":1345,"high":1426,"low":1191,"close":1395,"change":265,"percent_change":763,"volume":1397,"transactions":9,"vwap":1395},"2026-01-12",4.07,{"date":1428,"open":401,"high":1429,"low":1430,"close":1426,"change":440,"percent_change":659,"volume":1431,"transactions":9,"vwap":1426},"2026-01-09",4.12,3.98,11000,{"date":1433,"open":1380,"high":1396,"low":1380,"close":1396,"change":1029,"percent_change":1406,"volume":1255,"transactions":9,"vwap":1396},"2026-01-08",{"date":1435,"open":1380,"high":1116,"low":1374,"close":1436,"change":1327,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-07",3.84,-0.52,11200,{"date":1440,"open":1211,"high":1430,"low":1374,"close":1386,"change":382,"percent_change":305,"volume":1441,"transactions":9,"vwap":1386},"2026-01-06",10300,{"date":1443,"open":547,"high":1394,"low":1444,"close":1445,"change":361,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-05",3.79,3.8,-2.31,74400,{"date":1449,"open":1116,"high":1418,"low":1386,"close":1387,"change":26,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1387},"2026-01-02",-1.52,33400,{"date":1453,"open":1116,"high":1345,"low":1406,"close":1116,"change":1327,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1116},"2025-12-31",-0.5,45800,{"date":1457,"open":1345,"high":1458,"low":1116,"close":1401,"change":484,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1401},"2025-12-30",4.15,-2.7,31600,{"date":1462,"open":1191,"high":504,"low":1213,"close":1419,"change":323,"percent_change":561,"volume":1463,"transactions":9,"vwap":1419},"2025-12-29",68200,{"date":1465,"open":401,"high":1426,"low":1211,"close":1400,"change":420,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1400},"2025-12-26",6.01,29000,{"date":1469,"open":1470,"high":1386,"low":1470,"close":1211,"change":382,"percent_change":1360,"volume":1471,"transactions":9,"vwap":1211},"2025-12-24",3.78,3900,{"date":1473,"open":1381,"high":1213,"low":1474,"close":1374,"change":372,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1374},"2025-12-23",3.71,0.8,34800,{"date":1478,"open":1204,"high":1386,"low":1204,"close":1381,"change":372,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1381},"2025-12-22",0.81,32500,{"date":1482,"open":1386,"high":1401,"low":1474,"close":1474,"change":237,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1474},"2025-12-19",-3.64,25900,{"date":1486,"open":1213,"high":1385,"low":1444,"close":1487,"change":372,"percent_change":852,"volume":1488,"transactions":9,"vwap":1487},"2025-12-18",3.85,18200,{"date":1490,"open":1406,"high":1400,"low":1444,"close":1491,"change":237,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-17",3.82,-3.54,104700,{"date":1495,"open":1496,"high":1496,"low":1387,"close":1497,"change":361,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-16",4.11,3.96,-2.22,48800,{"date":1501,"open":1345,"high":504,"low":1491,"close":1345,"change":265,"percent_change":763,"volume":1502,"transactions":9,"vwap":1345},"2025-12-15",152200,{"date":1504,"open":1505,"high":1506,"low":1418,"close":1419,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1419},"2025-12-12",4.24,4.38,-0.12,-2.86,74500,{"date":1511,"open":1512,"high":1139,"low":1513,"close":1182,"change":580,"percent_change":1164,"volume":1514,"transactions":9,"vwap":1182},"2025-12-11",4.42,4.18,48700,{"date":1516,"open":1178,"high":1168,"low":1517,"close":1512,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1512},"2025-12-10",4.41,-0.2,-4.33,311400,{"date":1522,"open":1140,"high":1170,"low":1523,"close":1524,"change":304,"percent_change":32,"volume":1525,"transactions":9,"vwap":1524},"2025-12-09",4.4,4.62,61200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1140,"change":137,"percent_change":1531,"volume":928,"transactions":9,"vwap":1140},"2025-12-08",4.36,4.53,4.35,2.05,{"date":1533,"open":1190,"high":1523,"low":1182,"close":1523,"change":304,"percent_change":1238,"volume":1534,"transactions":9,"vwap":1523},"2025-12-05",56300,{"date":1536,"open":1197,"high":1537,"low":504,"close":1538,"change":285,"percent_change":196,"volume":1539,"transactions":9,"vwap":1538},"2025-12-04",4.32,4.27,51400,{"date":1541,"open":401,"high":1429,"low":1430,"close":1345,"change":206,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1345},"2025-12-03",1.25,40500,{"date":1545,"open":1385,"high":1394,"low":547,"close":401,"change":304,"percent_change":1276,"volume":1546,"transactions":9,"vwap":401},"2025-12-02",18000,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1380,"change":382,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1380},"2025-12-01",3.72,3.94,1.57,29600,{"date":1554,"open":1297,"high":1491,"low":1349,"close":1213,"change":802,"percent_change":226,"volume":1555,"transactions":9,"vwap":1213},"2025-11-28",46400,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1507,"percent_change":1350,"volume":1560,"transactions":9,"vwap":1559},"2025-11-26",3.65,3.51,54900,{"date":1562,"open":1549,"high":1470,"low":1369,"close":1563,"change":476,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-25",3.63,-3.46,95800,{"date":1567,"open":1202,"high":1491,"low":1381,"close":1568,"change":1244,"percent_change":1163,"volume":1569,"transactions":9,"vwap":1568},"2025-11-24",3.76,23400,{"date":1571,"open":1381,"high":1401,"low":1563,"close":1374,"change":382,"percent_change":958,"volume":1572,"transactions":9,"vwap":1374},"2025-11-21",40100,{"date":1574,"open":1202,"high":1406,"low":1558,"close":1474,"change":1244,"percent_change":1163,"volume":1575,"transactions":9,"vwap":1474},"2025-11-20",49600,{"date":1577,"open":1321,"high":1202,"low":1321,"close":1549,"change":876,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1549},"2025-11-19",11.04,53200,{"date":1581,"open":1316,"high":1270,"low":1316,"close":1277,"change":1335,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1277},"2025-11-18",2.13,16100,{"date":1585,"open":1586,"high":1277,"low":1586,"close":1237,"change":382,"percent_change":844,"volume":1587,"transactions":9,"vwap":1237},"2025-11-17",3.24,42600,{"date":1589,"open":1326,"high":1277,"low":1364,"close":1326,"change":819,"percent_change":819,"volume":1590,"transactions":9,"vwap":1326},"2025-11-14",38700,{"date":1592,"open":1311,"high":1276,"low":1218,"close":1326,"change":265,"percent_change":218,"volume":1583,"transactions":9,"vwap":1326},"2025-11-13",{"date":1594,"open":1344,"high":467,"low":1218,"close":1210,"change":528,"percent_change":1542,"volume":1377,"transactions":9,"vwap":1210},"2025-11-12",{"date":1596,"open":1248,"high":1326,"low":275,"close":1248,"change":1244,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1248},"2025-11-11",-0.31,25200,{"date":1600,"open":1259,"high":1344,"low":1601,"close":1326,"change":597,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1326},"2025-11-10",3.06,5.23,39500,{"date":1605,"open":1606,"high":1212,"low":1228,"close":1601,"change":430,"percent_change":1214,"volume":1245,"transactions":9,"vwap":1601},"2025-11-07",3.05,{"date":1608,"open":32,"high":275,"low":32,"close":1606,"change":265,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1606},"2025-11-06",-0.97,28900,{"date":1612,"open":1613,"high":275,"low":1614,"close":1226,"change":1402,"percent_change":1276,"volume":1615,"transactions":9,"vwap":1226},"2025-11-05",2.97,2.95,39800,{"date":1617,"open":1601,"high":1364,"low":1618,"close":1619,"change":742,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-04",2.94,2.98,-1.65,119200,{"date":1623,"open":803,"high":1281,"low":1624,"close":1625,"change":606,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-03",2.96,3.03,-10.62,179900,{"date":1629,"open":1265,"high":1559,"low":1276,"close":1321,"change":1244,"percent_change":333,"volume":1630,"transactions":9,"vwap":1321},"2025-10-31",18700,{"date":1632,"open":1299,"high":1563,"low":1265,"close":1265,"change":1518,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1265},"2025-10-30",-5.56,39900,{"date":1636,"open":1637,"high":1563,"low":1638,"close":1639,"change":1327,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-29",3.56,3.47,3.6,-0.55,32600,{"date":1643,"open":1644,"high":1470,"low":1291,"close":1291,"change":476,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1291},"2025-10-28",3.7,-3.47,47000,{"date":1648,"open":1281,"high":1470,"low":1304,"close":1202,"change":876,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1202},"2025-10-27",10.95,98600,{"date":1652,"open":572,"high":1202,"low":1212,"close":467,"change":59,"percent_change":1653,"volume":1654,"transactions":9,"vwap":467},"2025-10-24",5.62,313600,{"date":1656,"open":1265,"high":1334,"low":1212,"close":1218,"change":484,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1218},"2025-10-23",-3.32,63800,{"date":1660,"open":1270,"high":1559,"low":1264,"close":1271,"change":1411,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1271},"2025-10-22",-4.34,45000,{"date":1664,"open":1310,"high":1369,"low":1334,"close":1281,"change":323,"percent_change":207,"volume":1665,"transactions":9,"vwap":1281},"2025-10-21",12100,{"date":1667,"open":1297,"high":1375,"low":1334,"close":1310,"change":430,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1310},"2025-10-20",0.29,12900,{"date":1671,"open":1559,"high":1563,"low":1312,"close":1334,"change":484,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1334},"2025-10-17",-3.11,15700,{"date":1675,"open":1676,"high":1677,"low":1559,"close":1299,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1299},"2025-10-16",3.58,3.64,-0.07,-1.94,7600,{"date":1682,"open":1281,"high":1204,"low":1281,"close":1219,"change":173,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1219},"2025-10-15",5.87,11600,{"date":1686,"open":1281,"high":1297,"low":1304,"close":1304,"change":742,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1304},"2025-10-14",-1.45,37400,{"date":1690,"open":1219,"high":1219,"low":1281,"close":1281,"change":361,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1281},"2025-10-13",-2.54,21200,{"date":1694,"open":1568,"high":1568,"low":1559,"close":1369,"change":538,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1369},"2025-10-10",-2.74,40900,{"date":1698,"open":1213,"high":1406,"low":1558,"close":1558,"change":809,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1558},"2025-10-09",-4.45,23500,{"date":1702,"open":1211,"high":1387,"low":1470,"close":1491,"change":819,"percent_change":819,"volume":1703,"transactions":9,"vwap":1491},"2025-10-08",32800,{"date":1705,"open":1385,"high":1385,"low":1213,"close":1491,"change":430,"percent_change":274,"volume":1706,"transactions":9,"vwap":1491},"2025-10-07",11100,{"date":1708,"open":1116,"high":1430,"low":1445,"close":1213,"change":484,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1213},"2025-10-06",-2.81,20900,{"date":1712,"open":1211,"high":1396,"low":1211,"close":1713,"change":137,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-03",3.92,2.35,18900,{"date":1717,"open":1445,"high":1406,"low":1445,"close":1211,"change":528,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1211},"2025-10-02",1.06,22800,{"date":1721,"open":1487,"high":1550,"low":1444,"close":1444,"change":217,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1444},"2025-10-01",-2.07,20400,{"date":1725,"open":1418,"high":1345,"low":1380,"close":1380,"change":651,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1380},"2025-09-30",-3.97,24200,{"date":1729,"open":1568,"high":1418,"low":1202,"close":1418,"change":78,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1418},"2025-09-29",5.5,43600,{"date":1733,"open":1444,"high":1491,"low":1644,"close":1491,"change":206,"percent_change":1734,"volume":1377,"transactions":9,"vwap":1491},"2025-09-26",1.33,{"date":1736,"open":1436,"high":1406,"low":1644,"close":1374,"change":1678,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1374},"2025-09-25",-1.82,19100,{"date":1740,"open":1487,"high":1550,"low":1213,"close":1436,"change":372,"percent_change":852,"volume":1727,"transactions":9,"vwap":1436},"2025-09-24",{"date":1742,"open":1385,"high":1116,"low":1213,"close":1213,"change":1678,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1213},"2025-09-23",-1.8,15400,{"date":1746,"open":1211,"high":1418,"low":1211,"close":547,"change":382,"percent_change":1551,"volume":1747,"transactions":9,"vwap":547},"2025-09-22",17900,{"date":1749,"open":1396,"high":1191,"low":1213,"close":1491,"change":237,"percent_change":1492,"volume":1750,"transactions":9,"vwap":1491},"2025-09-19",62200,{"date":1752,"open":547,"high":1430,"low":1380,"close":1497,"change":1402,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1497},"2025-09-18",2.59,14200,{"date":1756,"open":1568,"high":1418,"low":1568,"close":1386,"change":382,"percent_change":305,"volume":1757,"transactions":9,"vwap":1386},"2025-09-17",21600,{"date":1759,"open":1374,"high":1387,"low":1374,"close":1445,"change":372,"percent_change":1475,"volume":1760,"transactions":9,"vwap":1445},"2025-09-16",14900,{"date":1762,"open":1550,"high":1763,"low":1374,"close":1374,"change":476,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1374},"2025-09-15",4.21,-3.33,21400,{"date":1767,"open":1184,"high":1513,"low":1385,"close":1385,"change":1065,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1385},"2025-09-12",-7.14,27500,{"date":1771,"open":1394,"high":1182,"low":1191,"close":1182,"change":173,"percent_change":1162,"volume":1760,"transactions":9,"vwap":1182},"2025-09-11",{"date":1773,"open":1426,"high":1774,"low":1401,"close":401,"change":742,"percent_change":1775,"volume":1738,"transactions":9,"vwap":401},"2025-09-10",4.17,-1.23,{"date":1777,"open":1197,"high":1182,"low":1418,"close":1345,"change":1678,"percent_change":1778,"volume":1706,"transactions":9,"vwap":1345},"2025-09-09",-1.7,{"date":1780,"open":1505,"high":1505,"low":1419,"close":1429,"change":809,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1429},"2025-09-08",-3.96,11700,{"date":1784,"open":1537,"high":1517,"low":1184,"close":1177,"change":819,"percent_change":819,"volume":1785,"transactions":9,"vwap":1177},"2025-09-05",23000,{"date":1787,"open":1184,"high":1177,"low":1184,"close":1177,"change":889,"percent_change":1205,"volume":1788,"transactions":9,"vwap":1177},"2025-09-04",8300,{"date":1790,"open":1763,"high":1791,"low":1426,"close":504,"change":538,"percent_change":1792,"volume":1552,"transactions":9,"vwap":504},"2025-09-03",4.26,-2.38,{"date":1794,"open":1550,"high":1177,"low":1550,"close":1182,"change":1141,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1182},"2025-09-02",6.33,23100,{"date":1798,"open":1380,"high":401,"low":1380,"close":1116,"change":137,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1116},"2025-08-29",2.33,9300,{"date":1802,"open":1396,"high":401,"low":1436,"close":1386,"change":476,"percent_change":511,"volume":1692,"transactions":9,"vwap":1386},"2025-08-28",{"date":1804,"open":1116,"high":1419,"low":1116,"close":1396,"change":137,"percent_change":1805,"volume":1710,"transactions":9,"vwap":1396},"2025-08-27",2.31,{"date":1807,"open":1419,"high":504,"low":1386,"close":1385,"change":538,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1385},"2025-08-26",-2.5,23300,{"date":1811,"open":1345,"high":504,"low":1396,"close":401,"change":1244,"percent_change":784,"volume":1715,"transactions":9,"vwap":401},"2025-08-25",{"date":1813,"open":1386,"high":1400,"low":1213,"close":1191,"change":173,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1191},"2025-08-22",5.25,31700,{"date":1817,"open":1202,"high":1380,"low":1474,"close":1213,"change":528,"percent_change":1718,"volume":1818,"transactions":9,"vwap":1213},"2025-08-21",23200,{"date":1820,"open":1445,"high":1386,"low":1821,"close":1374,"change":986,"percent_change":1822,"volume":1476,"transactions":9,"vwap":1374},"2025-08-20",3.68,-1.05,{"date":1824,"open":1491,"high":1390,"low":1213,"close":1213,"change":1327,"percent_change":1437,"volume":1825,"transactions":9,"vwap":1213},"2025-08-19",19700,{"date":1827,"open":1385,"high":1394,"low":1211,"close":1211,"change":265,"percent_change":1828,"volume":1719,"transactions":9,"vwap":1211},"2025-08-18",-0.78,{"date":1830,"open":1550,"high":1191,"low":1445,"close":1386,"change":986,"percent_change":1831,"volume":1785,"transactions":9,"vwap":1386},"2025-08-15",-1.03,{"date":1833,"open":1713,"high":1390,"low":1491,"close":1385,"change":742,"percent_change":1834,"volume":1233,"transactions":9,"vwap":1385},"2025-08-14",-1.27,{"date":1836,"open":1426,"high":1429,"low":1713,"close":1116,"change":476,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1116},"2025-08-13",-3.19,21900,{"date":1840,"open":1374,"high":1197,"low":1821,"close":1419,"change":839,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1419},"2025-08-12",11.78,53100,{"date":1844,"open":1390,"high":1497,"low":1559,"close":1558,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1558},"2025-08-11",-0.33,-8.29,80200,{"date":1849,"open":1713,"high":1395,"low":1386,"close":1430,"change":206,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1430},"2025-08-08",1.27,46200,{"date":1853,"open":1854,"high":1854,"low":1213,"close":1390,"change":784,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1390},"2025-08-07",4.19,-5.98,46600,{"date":1858,"open":1774,"high":1791,"low":1426,"close":1513,"change":206,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1513},"2025-08-06",1.21,12000,{"date":1862,"open":1513,"high":1198,"low":504,"close":1197,"change":986,"percent_change":1863,"volume":1415,"transactions":9,"vwap":1197},"2025-08-05",-0.96,{"date":1865,"open":1177,"high":877,"low":1774,"close":1774,"change":538,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1774},"2025-08-04",-2.34,16800,{"date":1869,"open":1530,"high":1870,"low":1429,"close":1538,"change":476,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1538},"2025-08-01",4.39,-2.95,40000,{"date":1874,"open":1176,"high":1875,"low":1177,"close":1523,"change":986,"percent_change":1876,"volume":1255,"transactions":9,"vwap":1523},"2025-07-31",4.5,-0.9,{"date":1878,"open":1154,"high":1879,"low":1880,"close":1880,"change":295,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-07-30",4.78,4.44,-3.9,24600,{"date":1884,"open":1170,"high":1885,"low":1524,"close":1524,"change":484,"percent_change":1886,"volume":1715,"transactions":9,"vwap":1524},"2025-07-29",4.81,-2.33,{"date":1888,"open":1889,"high":1162,"low":1890,"close":1891,"change":1507,"percent_change":1892,"volume":1328,"transactions":9,"vwap":1891},"2025-07-28",4.85,4.7,4.73,-2.47,{"date":1894,"open":1890,"high":1895,"low":1524,"close":1889,"change":304,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1889},"2025-07-25",4.91,2.75,23700,{"date":1899,"open":1895,"high":86,"low":1890,"close":1900,"change":1411,"percent_change":449,"volume":1901,"transactions":9,"vwap":1900},"2025-07-24",4.72,44700,{"date":1903,"open":1891,"high":1904,"low":1139,"close":1905,"change":285,"percent_change":1891,"volume":1906,"transactions":9,"vwap":1905},"2025-07-23",4.89,4.87,15600,{"date":1908,"open":1909,"high":1910,"low":1176,"close":1909,"change":528,"percent_change":52,"volume":1911,"transactions":9,"vwap":1909},"2025-07-22",4.65,4.8,27600,{"date":1913,"open":1914,"high":1891,"low":1915,"close":1916,"change":1917,"percent_change":1227,"volume":1918,"transactions":9,"vwap":1916},"2025-07-21",4.52,4.48,4.61,0.14,36900,{"date":1920,"open":1921,"high":1879,"low":1880,"close":1922,"change":1370,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-07-18",4.75,4.47,-4.49,27400,{"date":1926,"open":1927,"high":1910,"low":1927,"close":1139,"change":420,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1139},"2025-07-17",4.45,5.17,50100,{"date":1931,"open":1529,"high":1932,"low":1927,"close":1927,"change":476,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1927},"2025-07-16",4.69,-2.84,55200,{"date":1936,"open":1139,"high":1937,"low":1185,"close":1183,"change":538,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1183},"2025-07-15",4.86,-2.14,45400,{"date":1941,"open":1133,"high":1133,"low":1942,"close":1139,"change":1518,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1139},"2025-07-14",4.67,-4.1,40200,{"date":1946,"open":1162,"high":1947,"low":1154,"close":1948,"change":295,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-11",5.02,4.88,-3.56,50700,{"date":1952,"open":1133,"high":1953,"low":1133,"close":1954,"change":528,"percent_change":1475,"volume":1018,"transactions":9,"vwap":1954},"2025-07-10",5.29,5.06,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1947,"change":266,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1947},"2025-07-09",5.35,5.37,4.97,-6.52,41600,{"date":1963,"open":1964,"high":1127,"low":1954,"close":1958,"change":173,"percent_change":1380,"volume":1965,"transactions":9,"vwap":1958},"2025-07-08",5.14,59400,{"date":1967,"open":196,"high":196,"low":1147,"close":1928,"change":666,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1928},"2025-07-07",-4.79,67500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":196,"change":373,"percent_change":1975,"volume":1976,"transactions":9,"vwap":196},"2025-07-03",5.16,5.44,5.05,6.68,58800,{"date":1978,"open":1947,"high":1972,"low":1959,"close":1979,"change":382,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-02",5.09,1.19,30500,{"date":1983,"open":1979,"high":1602,"low":1984,"close":1985,"change":1678,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-01",4.98,5.03,-1.37,87900,{"date":1989,"open":1763,"high":1169,"low":1763,"close":1990,"change":918,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-06-30",5.1,17.24,333300,{"date":1994,"open":1436,"high":1506,"low":1568,"close":1530,"change":207,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1530},"2025-06-27",15.38,1650400,{"date":1998,"open":1445,"high":1406,"low":1644,"close":1374,"change":484,"percent_change":1933,"volume":1999,"transactions":9,"vwap":1374},"2025-06-26",47600,{"date":2001,"open":1191,"high":1419,"low":1211,"close":547,"change":361,"percent_change":722,"volume":1555,"transactions":9,"vwap":547},"2025-06-25",{"date":2003,"open":1390,"high":1400,"low":1211,"close":1401,"change":1335,"percent_change":2004,"volume":1575,"transactions":9,"vwap":1401},"2025-06-24",1.79,{"date":2006,"open":1644,"high":1385,"low":1291,"close":1385,"change":324,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1385},"2025-06-23",6.56,62800,{"date":2010,"open":1211,"high":1497,"low":1291,"close":1292,"change":1507,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1292},"2025-06-20",-3.17,64300,{"date":2014,"open":547,"high":1497,"low":1474,"close":1470,"change":361,"percent_change":1886,"volume":2015,"transactions":9,"vwap":1470},"2025-06-18",49900,{"date":2017,"open":1401,"high":1192,"low":1386,"close":1380,"change":295,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1380},"2025-06-17",-4.44,48600,{"date":2021,"open":1568,"high":1414,"low":1474,"close":1345,"change":373,"percent_change":823,"volume":2022,"transactions":9,"vwap":1345},"2025-06-16",59000,{"date":2024,"open":1487,"high":1550,"low":1821,"close":1474,"change":94,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1474},"2025-06-13",-6.08,50900,{"date":2028,"open":1430,"high":1191,"low":1386,"close":1116,"change":742,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1116},"2025-06-12",-1.25,76800,{"date":2032,"open":1791,"high":1537,"low":401,"close":401,"change":1507,"percent_change":2033,"volume":2034,"transactions":9,"vwap":401},"2025-06-11",-2.91,138800,{"date":2036,"open":1213,"high":1184,"low":1444,"close":1429,"change":122,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1429},"2025-06-10",9.28,110700,{"date":2040,"open":1297,"high":1491,"low":1297,"close":1374,"change":373,"percent_change":491,"volume":2041,"transactions":9,"vwap":1374},"2025-06-09",103200,{"date":2043,"open":1265,"high":2044,"low":1359,"close":1334,"change":382,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1334},"2025-06-06",3.52,1.78,66900,{"date":2048,"open":1321,"high":1375,"low":1237,"close":803,"change":265,"percent_change":965,"volume":2049,"transactions":9,"vwap":803},"2025-06-05",71500,{"date":2051,"open":1286,"high":1639,"low":572,"close":1265,"change":476,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1265},"2025-06-04",-3.68,68800,{"date":2055,"open":1249,"high":1637,"low":1220,"close":1286,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1286},"2025-06-03",0.38,12.06,57300,{"date":2060,"open":1271,"high":1321,"low":275,"close":1364,"change":295,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1364},"2025-06-02",-5.41,81300,{"date":2064,"open":1281,"high":1281,"low":1264,"close":572,"change":237,"percent_change":2065,"volume":2066,"transactions":9,"vwap":572},"2025-05-30",-4.03,48300,{"date":2068,"open":1237,"high":1017,"low":1248,"close":1638,"change":802,"percent_change":2069,"volume":974,"transactions":9,"vwap":1638},"2025-05-29",9.46,{"date":2071,"open":1304,"high":1304,"low":1249,"close":1249,"change":94,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1249},"2025-05-28",-7.04,123100,{"date":2075,"open":1237,"high":1312,"low":1248,"close":1304,"change":889,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1304},"2025-05-27",5.9,80600,{"date":2079,"open":1218,"high":1264,"low":1227,"close":1326,"change":430,"percent_change":466,"volume":2080,"transactions":9,"vwap":1326},"2025-05-23",53000,{"date":2082,"open":1227,"high":1237,"low":1606,"close":1248,"change":206,"percent_change":305,"volume":2083,"transactions":9,"vwap":1248},"2025-05-22",66400,{"date":2085,"open":1243,"high":1316,"low":2086,"close":1243,"change":1678,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1243},"2025-05-21",3.11,-2.17,34200,{"date":2090,"open":1248,"high":1344,"low":1220,"close":1344,"change":137,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1344},"2025-05-20",2.87,133800,{"date":2094,"open":1311,"high":1311,"low":1259,"close":1236,"change":237,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1236},"2025-05-19",-4.27,65200,{"date":2098,"open":803,"high":803,"low":1237,"close":1237,"change":742,"percent_change":238,"volume":2099,"transactions":9,"vwap":1237},"2025-05-16",27200,{"date":2101,"open":1276,"high":1312,"low":1237,"close":572,"change":742,"percent_change":2102,"volume":1460,"transactions":9,"vwap":572},"2025-05-15",-1.48,{"date":2104,"open":572,"high":1281,"low":1316,"close":467,"change":382,"percent_change":2105,"volume":2106,"transactions":9,"vwap":467},"2025-05-14",1.81,59900,{"date":2108,"open":1558,"high":1381,"low":1316,"close":1254,"change":510,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1254},"2025-05-13",-8.79,97200,{"date":2112,"open":1344,"high":1491,"low":1344,"close":1677,"change":713,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1677},"2025-05-12",12.69,211800,{"date":2116,"open":2117,"high":1277,"low":2118,"close":1344,"change":420,"percent_change":1076,"volume":2119,"transactions":9,"vwap":1344},"2025-05-09",3,2.93,83600,{"date":2121,"open":1212,"high":1210,"low":183,"close":2117,"change":333,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2117},"2025-05-08",-8.81,283800,{"date":2125,"open":1316,"high":467,"low":1243,"close":1309,"change":382,"percent_change":844,"volume":2126,"transactions":9,"vwap":1309},"2025-05-07",99100,{"date":2128,"open":1281,"high":1369,"low":1259,"close":1344,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1344},"2025-05-06",-0.23,-6.65,100500,{"date":2133,"open":1638,"high":1291,"low":1270,"close":1281,"change":1507,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1281},"2025-05-05",-3.35,72800,{"date":2137,"open":1286,"high":1821,"low":2044,"close":1676,"change":206,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1676},"2025-05-02",1.42,56900,{"date":2141,"open":1292,"high":1292,"low":1281,"close":1286,"change":484,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1286},"2025-05-01",-3.02,66000,{"date":2145,"open":1676,"high":1821,"low":572,"close":1677,"change":17,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1677},"2025-04-30",4.9,90800,{"date":2149,"open":1017,"high":1291,"low":1321,"close":1638,"change":206,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1638},"2025-04-29",1.46,72600,{"date":2153,"open":1219,"high":1563,"low":1276,"close":1312,"change":809,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1312},"2025-04-28",-4.74,131500,{"date":2157,"open":1474,"high":1713,"low":1369,"close":1298,"change":1507,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1298},"2025-04-25",-3.23,76700,{"date":2161,"open":1381,"high":1487,"low":1292,"close":1474,"change":1244,"percent_change":1163,"volume":2030,"transactions":9,"vwap":1474},"2025-04-24",{"date":187,"open":1213,"high":1426,"low":1292,"close":1549,"change":361,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1549},-2.36,80800]