[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEG":3,"homepage-market-summary":34,"stock-historical-LEG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":18},"LEG","2026-08-26",{"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},"Leggett & Platt, Inc.","NYSE",null,"HOUSEHOLD FURNITURE","Leggett & Platt Inc designs and produces engineered components and products found in homes and automobiles. It operates its business through three segments namely Bedding Products, Specialized Products, and Furniture, Flooring, and Textile Products. It generates the maximum of its revenue from Bedding Products. Serving a broad suite of customers around the world, Leggett & Platt's products include bedding components, automotive seat support, and lumbar systems, specialty bedding foam and private label finished mattresses, components for home furniture, and work furniture, flooring underlayment, adjustable beds, and various other products.","15,900","Carthage, MO",false,{"dividend_yield":9,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.2,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},9.2,9.33,9.44,9.15,9.32,-0.12,-1.29,13663087.893706,54726,9.25,13,8.34,2259736.7145016114,18.5,9799,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,46,53,60,67,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":45},"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","2026-10-05",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":43,"sparkline":52,"date":45},"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":43,"sparkline":59,"date":45},"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":43,"sparkline":66,"date":45},"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":42,"is_up":43,"sparkline":72,"date":45},"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":43,"sparkline":79,"date":45},"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":43,"sparkline":87,"date":45},"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":45},"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":43,"sparkline":101,"date":45},"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":43},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"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":43},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",1.17,111.61,[158,163,168,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":16,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},6.48,2350855,858062024.048361,13.44,"2025-03-14",[187,188,197,208,218,227,237,248,258,268,278,289,298,307,315,323,334,344,354,363,374,385,396,406,415,423,433,442,451,458,466,475,482,490,496,502,511,520,529,536,543,550,558,562,568,576,583,591,597,604,609,615,620,627,634,640,646,653,660,667,673,678,684,689,696,701,710,715,722,730,736,742,745,748,752,757,762,769,776,783,789,792,796,802,808,814,819,825,832,838,845,851,855,860,866,871,876,881,889,893,897,902,907,912,916,920,925,931,937,943,948,952,957,960,966,972,976,980,984,989,994,999,1005,1010,1014,1019,1026,1031,1035,1041,1048,1055,1060,1065,1071,1077,1084,1090,1095,1101,1109,1115,1122,1127,1131,1135,1140,1146,1152,1159,1165,1173,1180,1186,1194,1198,1202,1208,1213,1219,1223,1228,1231,1234,1238,1241,1244,1249,1253,1257,1261,1267,1271,1276,1280,1283,1289,1293,1297,1300,1304,1308,1311,1316,1319,1325,1329,1333,1337,1341,1347,1353,1360,1366,1372,1380,1386,1389,1396,1402,1407,1413,1419,1424,1429,1432,1437,1442,1449,1453,1456,1462,1467,1471,1475,1479,1483,1487,1492,1498,1503,1507,1512,1516,1521,1524,1527,1530,1534,1537,1540,1544,1549,1553,1558,1562,1565,1570,1576,1579,1584,1590,1594,1599,1604,1608,1611,1615,1619,1623,1626,1631,1635,1639,1644,1648,1652,1657,1660,1663,1667,1672,1678,1683,1687,1691,1694,1699,1706,1712,1716,1720,1723,1726,1730,1734,1738,1744,1747,1751,1755,1758,1761,1765,1769,1773,1777,1781,1785,1788,1792,1798,1802,1806,1809,1813,1817,1821,1824,1827,1831,1835,1839,1842,1845,1848,1852,1855,1858,1861,1865,1869,1873,1877,1880,1884,1887,1892,1897,1901,1904,1907,1911,1914,1917,1921,1925,1928,1931,1935,1939,1942,1946,1949,1954,1961,1967,1974,1981,1988,1995,2002,2008,2012,2018,2025,2031,2037,2042,2049,2056,2065,2073,2079,2085,2092,2099,2106,2111,2117,2123,2128,2135,2141,2145],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-25",9.5,9.23,-0.06,-0.64,2686180.256542,13394,9.3152,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-08-24",9.45,9.54,9.275,9.38,-0.03,-0.32,1783175.689569,15875,9.3723,{"date":209,"open":210,"high":200,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-08-21",9.39,9.37,9.41,0.07,0.75,2159016.117105,13752,9.4348,{"date":219,"open":220,"high":221,"low":20,"close":222,"change":146,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-20",9.47,9.595,9.34,-3.51,3263166.564042,21764,9.4526,{"date":228,"open":200,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-19",9.74,9.52,9.68,0.32,3.42,2235753.507762,20220,9.6265,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-18",9.53,9.59,9.35,9.36,-0.2,-2.09,1372107.246071,11277,9.4671,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-17",9.56,9.63,9.46,-0.1,-1.04,1462065.854406,12378,9.5335,{"date":259,"open":229,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-14",9.79,9.6,9.66,-0.04,-0.41,911111.541773,9538,9.676,{"date":269,"open":270,"high":271,"low":212,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-13",9.51,9.77,9.7,0.28,2.97,1709015.907098,15291,9.6647,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-12",9.43,9.535,9.315,9.42,-0.11,-1.15,1489903.398506,10783,9.428,{"date":290,"open":291,"high":292,"low":293,"close":239,"change":213,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-11",9.55,9.8,9.515,0.74,1578187.12236,13131,9.6189,{"date":299,"open":270,"high":300,"low":301,"close":252,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-10",9.62,9.295,-0.16,-1.66,1774422.712675,14521,9.4128,{"date":308,"open":309,"high":310,"low":291,"close":300,"change":311,"percent_change":77,"volume":312,"transactions":313,"vwap":314},"2026-08-07",9.72,9.865,0.02,1988183.406537,18534,9.6528,{"date":316,"open":262,"high":317,"low":199,"close":261,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-06",9.955,-0.65,-6.34,2428902.752134,24404,9.739,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-05",10.31,10.475,10.175,10.25,-0.21,-2.01,1806529.693115,15206,10.3142,{"date":335,"open":336,"high":326,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-04",10.17,10.12,10.46,0.45,4.5,1728009.237788,14648,10.3687,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":77,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-03",10.03,10.26,9.82,10.01,2.14,1998477.598189,19884,9.996,{"date":355,"open":356,"high":337,"low":357,"close":292,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-07-31",10.08,9.775,-0.22,-2.2,1619049.136345,14309,9.9097,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-30",10.36,10.6,9.975,10.02,-0.25,-2.43,1879741.803338,17016,10.0678,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-07-29",10.49,10.5199,10.1811,10.27,-0.47,-4.38,1657821.737575,17317,10.2867,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-07-28",11.09,11.16,10.72,10.74,-0.23,-2.1,1975776.976496,17236,10.8135,{"date":397,"open":387,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-27",11.54,10.93,10.97,-0.19,-1.7,2022411.99763,15256,11.1355,{"date":407,"open":408,"high":409,"low":410,"close":388,"change":106,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-24",10.77,11.28,10.675,5.28,1817840.515948,12864,11.1469,{"date":416,"open":417,"high":389,"low":418,"close":366,"change":24,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-23",10.44,10.34,-1.12,1611030.964019,13105,10.5723,{"date":424,"open":425,"high":426,"low":427,"close":389,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-22",10.63,10.85,10.54,0.04,0.37,1592219.336634,11221,10.6621,{"date":434,"open":435,"high":436,"low":437,"close":435,"change":203,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-21",10.68,10.75,10.58,-0.28,1498930.210177,12157,10.6697,{"date":443,"open":444,"high":387,"low":445,"close":446,"change":204,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-20",10.98,10.525,10.71,-2.9,1809204.870821,12919,10.6827,{"date":452,"open":453,"high":454,"low":399,"close":455,"change":438,"percent_change":456,"volume":457,"transactions":9,"vwap":455},"2026-07-17",11.15,11.38,11.03,-2.48,1572600,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-07-16",10.88,11.32,11.31,0.39,3.57,2927600,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-07-15",10.91,11.22,10.78,10.92,0.1,0.92,2214800,{"date":476,"open":426,"high":477,"low":437,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":478},"2026-07-14",11.01,10.82,0.12,1.12,1817800,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":93,"percent_change":488,"volume":489,"transactions":9,"vwap":487},"2026-07-13",10.96,11.1,10.64,10.7,-2.19,1949700,{"date":491,"open":492,"high":461,"low":399,"close":493,"change":358,"percent_change":494,"volume":495,"transactions":9,"vwap":493},"2026-07-10",11.19,10.94,-1.97,2401400,{"date":497,"open":492,"high":498,"low":499,"close":388,"change":500,"percent_change":339,"volume":501,"transactions":9,"vwap":388},"2026-07-09",11.33,11.12,0.05,2110800,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-07-08",10.99,11.25,10.76,11.11,-0.13,-1.16,2947800,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-07-07",11.75,11.77,11.23,11.24,-0.56,-4.75,4046300,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-07-06",11.95,11.98,11.6,11.8,-0.14,-1.17,2653800,{"date":530,"open":513,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":531},"2026-07-02",11.94,11.63,0.27,2.31,2447900,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":263,"percent_change":146,"volume":542,"transactions":9,"vwap":541},"2026-07-01",11.65,11.74,11.49,11.67,2147000,{"date":544,"open":545,"high":539,"low":546,"close":547,"change":213,"percent_change":548,"volume":549,"transactions":9,"vwap":547},"2026-06-30",11.48,11.39,11.71,0.6,2034300,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":203,"percent_change":556,"volume":557,"transactions":9,"vwap":555},"2026-06-29",11.45,11.69,11.29,11.64,-0.26,3100600,{"date":559,"open":524,"high":513,"low":560,"close":541,"change":213,"percent_change":548,"volume":561,"transactions":9,"vwap":541},"2026-06-26",11.53,6673600,{"date":563,"open":546,"high":564,"low":546,"close":524,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":524},"2026-06-25",11.72,0.16,1.4,2448300,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-24",11.02,11.56,11.44,0.52,4.76,5912200,{"date":577,"open":427,"high":578,"low":579,"close":471,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":471},"2026-06-23",11.07,10.5,0.26,2.44,2600200,{"date":584,"open":585,"high":400,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-06-22",10.89,10.62,10.66,-0.33,-3,2562300,{"date":592,"open":493,"high":469,"low":593,"close":504,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":504},"2026-06-18",10.86,0.22,2.04,3912600,{"date":598,"open":599,"high":600,"low":389,"close":408,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":408},"2026-06-17",10.79,11.18,-0.08,-0.74,2916400,{"date":605,"open":606,"high":455,"low":599,"close":426,"change":607,"percent_change":294,"volume":608,"transactions":9,"vwap":426},"2026-06-16",10.87,0.08,1792500,{"date":610,"open":611,"high":461,"low":487,"close":408,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":408},"2026-06-15",10.8,0.17,1.6,1721600,{"date":616,"open":435,"high":611,"low":617,"close":366,"change":601,"percent_change":618,"volume":619,"transactions":9,"vwap":366},"2026-06-12",10.53,-0.75,2305500,{"date":621,"open":347,"high":622,"low":623,"close":435,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":435},"2026-06-11",10.69,10.11,0.47,4.6,3440300,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":556,"percent_change":456,"volume":633,"transactions":9,"vwap":632},"2026-06-10",10.41,10.45,10.18,10.21,4309200,{"date":635,"open":337,"high":636,"low":337,"close":637,"change":624,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-06-09",10.51,10.47,4.7,1935400,{"date":641,"open":349,"high":337,"low":642,"close":643,"change":644,"percent_change":253,"volume":645,"transactions":9,"vwap":643},"2026-06-08",9.84,10,-0.01,1789200,{"date":647,"open":648,"high":649,"low":650,"close":349,"change":401,"percent_change":651,"volume":652,"transactions":9,"vwap":349},"2026-06-05",10.15,10.2,9.96,-1.86,3104100,{"date":654,"open":655,"high":325,"low":656,"close":649,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":649},"2026-06-04",10.05,9.97,0.4,4.08,2648600,{"date":661,"open":662,"high":663,"low":664,"close":292,"change":203,"percent_change":665,"volume":666,"transactions":9,"vwap":292},"2026-06-03",9.71,9.87,9.64,-0.31,1907500,{"date":668,"open":346,"high":346,"low":669,"close":670,"change":243,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-02",9.78,9.83,-1.99,1864100,{"date":674,"open":675,"high":675,"low":292,"close":346,"change":93,"percent_change":676,"volume":677,"transactions":9,"vwap":346},"2026-06-01",10.09,-2.34,1976100,{"date":679,"open":680,"high":681,"low":379,"close":379,"change":284,"percent_change":682,"volume":683,"transactions":9,"vwap":379},"2026-05-29",10.37,10.59,-1.06,3625100,{"date":685,"open":347,"high":338,"low":356,"close":686,"change":607,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-05-28",10.38,0.78,1636800,{"date":690,"open":691,"high":390,"low":692,"close":693,"change":694,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-05-27",10.4,10.24,10.3,0,3144400,{"date":697,"open":623,"high":680,"low":643,"close":693,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":693},"2026-05-26",0.31,3.1,2675900,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-22",10.06,10.14,9.98,9.99,-0.05,-0.5,1697800,{"date":711,"open":230,"high":655,"low":211,"close":712,"change":580,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-05-21",10.04,2.66,2396400,{"date":716,"open":717,"high":260,"low":718,"close":669,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":669},"2026-05-20",9.31,9.12,0.54,5.84,2958300,{"date":723,"open":724,"high":725,"low":718,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-05-19",9.3,9.48,9.24,-0.09,-0.96,4133000,{"date":731,"open":22,"high":732,"low":733,"close":20,"change":565,"percent_change":734,"volume":735,"transactions":9,"vwap":20},"2026-05-18",9.4,9.1,1.74,2227300,{"date":737,"open":283,"high":725,"low":738,"close":739,"change":665,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-05-15",9.14,9.17,-3.27,2735100,{"date":743,"open":283,"high":261,"low":283,"close":725,"change":213,"percent_change":294,"volume":744,"transactions":9,"vwap":725},"2026-05-14",2515600,{"date":746,"open":725,"high":190,"low":241,"close":212,"change":284,"percent_change":509,"volume":747,"transactions":9,"vwap":212},"2026-05-13",2577500,{"date":749,"open":240,"high":272,"low":283,"close":230,"change":508,"percent_change":750,"volume":751,"transactions":9,"vwap":230},"2026-05-12",-1.35,2782000,{"date":753,"open":706,"high":655,"low":754,"close":754,"change":264,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-11",9.65,-4.08,3829100,{"date":758,"open":328,"high":325,"low":759,"close":703,"change":93,"percent_change":760,"volume":761,"transactions":9,"vwap":703},"2026-05-08",9.94,-2.33,2362900,{"date":763,"open":505,"high":764,"low":765,"close":693,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":693},"2026-05-07",11.5,10.22,-1.07,-9.41,5712500,{"date":770,"open":387,"high":571,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-06",11,11.37,0.55,5.08,3839300,{"date":777,"open":587,"high":778,"low":779,"close":478,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":478},"2026-05-05",10.83,10.57,0.3,2.85,2935200,{"date":784,"open":436,"high":470,"low":636,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-04",10.52,-0.37,-3.4,2463800,{"date":790,"open":771,"high":771,"low":408,"close":585,"change":311,"percent_change":58,"volume":791,"transactions":9,"vwap":585},"2026-05-01",2712700,{"date":793,"open":611,"high":570,"low":470,"close":606,"change":136,"percent_change":794,"volume":795,"transactions":9,"vwap":606},"2026-04-30",0.83,3329500,{"date":797,"open":578,"high":798,"low":622,"close":470,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":470},"2026-04-29",11.17,-0.35,-3.14,2795600,{"date":803,"open":552,"high":560,"low":804,"close":805,"change":93,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-04-28",11.04,11.13,-2.11,3445300,{"date":809,"open":810,"high":811,"low":516,"close":772,"change":812,"percent_change":580,"volume":813,"transactions":9,"vwap":772},"2026-04-27",11.35,11.51,0.03,2528100,{"date":815,"open":462,"high":816,"low":492,"close":817,"change":263,"percent_change":799,"volume":818,"transactions":9,"vwap":817},"2026-04-24",11.55,11.34,2679500,{"date":820,"open":810,"high":560,"low":821,"close":454,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":454},"2026-04-23",11.14,-0.02,-0.18,2280300,{"date":826,"open":827,"high":827,"low":810,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-22",11.79,11.4,-0.27,-2.31,3226300,{"date":833,"open":834,"high":835,"low":555,"close":541,"change":204,"percent_change":836,"volume":837,"transactions":9,"vwap":541},"2026-04-21",12.07,12.24,-2.67,3095500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":263,"percent_change":588,"volume":844,"transactions":9,"vwap":843},"2026-04-20",11.93,12.04,11.76,11.99,3699300,{"date":846,"open":847,"high":835,"low":552,"close":848,"change":51,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-04-17",11.46,12.03,7.8,3783700,{"date":852,"open":498,"high":545,"low":388,"close":388,"change":401,"percent_change":853,"volume":854,"transactions":9,"vwap":388},"2026-04-16",-1.67,4060400,{"date":856,"open":764,"high":553,"low":810,"close":810,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":810},"2026-04-15",-0.15,-1.3,4330600,{"date":861,"open":798,"high":862,"low":805,"close":764,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":764},"2026-04-14",11.9,0.25,2.22,12984100,{"date":867,"open":390,"high":552,"low":376,"close":505,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":505},"2026-04-13",1.26,12.61,21788700,{"date":872,"open":346,"high":655,"low":873,"close":706,"change":601,"percent_change":874,"volume":875,"transactions":9,"vwap":706},"2026-04-10",9.86,-0.79,712900,{"date":877,"open":642,"high":336,"low":348,"close":878,"change":479,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-09",10.07,1.21,1126100,{"date":882,"open":878,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-08",10.19,9.91,9.95,0.43,4.52,1503600,{"date":890,"open":664,"high":272,"low":199,"close":230,"change":93,"percent_change":891,"volume":892,"transactions":9,"vwap":230},"2026-04-07",-2.46,1063500,{"date":894,"open":662,"high":271,"low":291,"close":895,"change":213,"percent_change":116,"volume":896,"transactions":9,"vwap":895},"2026-04-06",9.76,828400,{"date":898,"open":291,"high":260,"low":211,"close":899,"change":857,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-02",9.69,-1.52,1269100,{"date":903,"open":904,"high":643,"low":662,"close":642,"change":263,"percent_change":905,"volume":906,"transactions":9,"vwap":642},"2026-04-01",9.75,-0.4,1279000,{"date":908,"open":348,"high":650,"low":251,"close":909,"change":273,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-03-31",9.88,2.92,2156000,{"date":913,"open":229,"high":873,"low":914,"close":261,"change":311,"percent_change":77,"volume":915,"transactions":9,"vwap":261},"2026-03-30",9.58,1042700,{"date":917,"open":669,"high":663,"low":291,"close":914,"change":204,"percent_change":918,"volume":919,"transactions":9,"vwap":914},"2026-03-27",-3.23,1006500,{"date":921,"open":705,"high":337,"low":292,"close":922,"change":243,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-03-26",9.9,-1.98,760500,{"date":926,"open":927,"high":418,"low":368,"close":928,"change":263,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-03-25",10.23,10.1,-0.39,855100,{"date":932,"open":922,"high":933,"low":873,"close":704,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":704},"2026-03-24",10.16,0.11,1.1,842600,{"date":938,"open":884,"high":939,"low":642,"close":346,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":346},"2026-03-23",10.32,0.48,5.03,1533400,{"date":944,"open":945,"high":945,"low":190,"close":291,"change":438,"percent_change":946,"volume":947,"transactions":9,"vwap":291},"2026-03-20",9.85,-2.85,2579500,{"date":949,"open":950,"high":951,"low":231,"close":670,"change":822,"percent_change":243,"volume":892,"transactions":9,"vwap":670},"2026-03-19",9.73,9.89,{"date":953,"open":648,"high":336,"low":670,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-03-18",-0.36,-3.53,1158200,{"date":958,"open":939,"high":630,"low":632,"close":632,"change":284,"percent_change":766,"volume":959,"transactions":9,"vwap":632},"2026-03-17",1054200,{"date":961,"open":962,"high":376,"low":692,"close":939,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":939},"2026-03-16",10.29,0.14,1.38,1081400,{"date":967,"open":927,"high":968,"low":969,"close":631,"change":203,"percent_change":970,"volume":971,"transactions":9,"vwap":631},"2026-03-13",10.28,10.13,-0.29,1229100,{"date":973,"open":693,"high":974,"low":336,"close":632,"change":556,"percent_change":456,"volume":975,"transactions":9,"vwap":632},"2026-03-12",10.35,1282900,{"date":977,"open":579,"high":617,"low":325,"close":637,"change":263,"percent_change":978,"volume":979,"transactions":9,"vwap":637},"2026-03-11",-0.38,1166400,{"date":981,"open":636,"high":778,"low":376,"close":636,"change":302,"percent_change":982,"volume":983,"transactions":9,"vwap":636},"2026-03-10",-1.5,964600,{"date":985,"open":629,"high":487,"low":337,"close":986,"change":428,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-09",10.67,0.38,1366700,{"date":990,"open":593,"high":585,"low":991,"close":425,"change":905,"percent_change":992,"volume":993,"transactions":9,"vwap":425},"2026-03-06",10.56,-3.63,1328100,{"date":995,"open":805,"high":996,"low":484,"close":455,"change":243,"percent_change":997,"volume":998,"transactions":9,"vwap":455},"2026-03-05",11.26,-1.78,1447200,{"date":1000,"open":454,"high":1001,"low":1002,"close":515,"change":707,"percent_change":1003,"volume":1004,"transactions":9,"vwap":515},"2026-03-04",11.43,11.05,-0.44,1236300,{"date":1006,"open":1007,"high":546,"low":387,"close":409,"change":358,"percent_change":1008,"volume":1009,"transactions":9,"vwap":409},"2026-03-03",11.2,-1.91,1245600,{"date":1011,"open":546,"high":524,"low":498,"close":764,"change":823,"percent_change":1012,"volume":1013,"transactions":9,"vwap":764},"2026-03-02",-1.54,1040400,{"date":1015,"open":538,"high":564,"low":1001,"close":1016,"change":857,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-02-27",11.68,-1.27,1841200,{"date":1020,"open":1021,"high":1022,"low":546,"close":1023,"change":463,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-02-26",11.52,11.84,11.83,3.41,1317200,{"date":1027,"open":540,"high":555,"low":1028,"close":572,"change":284,"percent_change":1029,"volume":1030,"transactions":9,"vwap":572},"2026-02-25",11.42,-0.95,958400,{"date":1032,"open":810,"high":555,"low":505,"close":816,"change":58,"percent_change":1033,"volume":1034,"transactions":9,"vwap":816},"2026-02-24",1.58,1880700,{"date":1036,"open":513,"high":525,"low":1037,"close":772,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":772},"2026-02-23",11.36,-0.55,-4.61,1674000,{"date":1042,"open":1043,"high":1044,"low":538,"close":1045,"change":556,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-02-20",12.17,12.22,11.92,-2.13,2138100,{"date":1049,"open":553,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":464,"volume":1054,"transactions":9,"vwap":1052},"2026-02-19",12.2,11.61,12.18,0.42,1517500,{"date":1056,"open":513,"high":1057,"low":1016,"close":842,"change":822,"percent_change":1058,"volume":1059,"transactions":9,"vwap":842},"2026-02-18",12.27,-0.17,3406600,{"date":1061,"open":513,"high":1062,"low":1028,"close":1063,"change":500,"percent_change":886,"volume":1064,"transactions":9,"vwap":1063},"2026-02-17",11.82,11.78,2099600,{"date":1066,"open":540,"high":1067,"low":540,"close":1068,"change":273,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-02-13",11.91,11.73,2.45,3474600,{"date":1072,"open":1073,"high":1074,"low":600,"close":552,"change":1029,"percent_change":1075,"volume":1076,"transactions":9,"vwap":552},"2026-02-12",12,12.16,-7.66,4396200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":329,"percent_change":853,"volume":1083,"transactions":9,"vwap":1082},"2026-02-11",12.55,12.81,12.31,12.4,2487600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":869,"change":263,"percent_change":204,"volume":1089,"transactions":9,"vwap":869},"2026-02-10",12.65,12.7,12.45,1404000,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1086,"change":93,"percent_change":651,"volume":1094,"transactions":9,"vwap":1086},"2026-02-09",12.93,12.62,1764400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":16,"percent_change":1033,"volume":1100,"transactions":9,"vwap":1099},"2026-02-06",12.6,12.91,12.89,1532400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":823,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-02-05",12.87,12.94,12.57,12.69,-1.4,1442300,{"date":1110,"open":1111,"high":29,"low":1081,"close":1103,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1103},"2026-02-04",12.35,0.51,4.13,2768900,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":612,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-03",12.21,12.78,12.36,1.39,2790200,{"date":1123,"open":513,"high":1050,"low":532,"close":1124,"change":573,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-02-02",12.19,4.46,1444900,{"date":1128,"open":1051,"high":514,"low":571,"close":541,"change":253,"percent_change":1129,"volume":1130,"transactions":9,"vwap":541},"2026-01-30",-0.85,1435900,{"date":1132,"open":547,"high":827,"low":816,"close":514,"change":1133,"percent_change":1112,"volume":1134,"transactions":9,"vwap":514},"2026-01-29",0.06,1273500,{"date":1136,"open":1137,"high":522,"low":553,"close":547,"change":401,"percent_change":1138,"volume":1139,"transactions":9,"vwap":547},"2026-01-28",11.86,-1.6,993200,{"date":1141,"open":1142,"high":1143,"low":827,"close":862,"change":401,"percent_change":1144,"volume":1145,"transactions":9,"vwap":862},"2026-01-27",12.08,12.12,-1.57,986600,{"date":1147,"open":1148,"high":1074,"low":531,"close":1149,"change":192,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-01-26",12.1,12.09,-0.49,831200,{"date":1153,"open":1154,"high":1155,"low":522,"close":1156,"change":929,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-01-23",12.43,12.53,12.15,-3.11,1185400,{"date":1160,"open":1087,"high":1161,"low":1162,"close":1163,"change":707,"percent_change":905,"volume":1164,"transactions":9,"vwap":1163},"2026-01-22",12.77,12.47,12.54,1085700,{"date":1166,"open":1167,"high":1168,"low":1117,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-01-21",12.25,12.64,12.59,0.46,3.79,1327800,{"date":1174,"open":1124,"high":1175,"low":843,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-01-20",12.5,12.13,-0.42,-3.35,1563300,{"date":1181,"open":1097,"high":1182,"low":1183,"close":1079,"change":401,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1079},"2026-01-16",12.72,12.52,-1.49,1347200,{"date":1187,"open":1188,"high":1161,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-01-15",12.38,12.26,12.74,0.36,2.91,2120400,{"date":1195,"open":1167,"high":1163,"low":1156,"close":1188,"change":213,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1188},"2026-01-14",0.57,1793100,{"date":1199,"open":1117,"high":1200,"low":1143,"close":1081,"change":213,"percent_change":1196,"volume":1201,"transactions":9,"vwap":1081},"2026-01-13",12.34,1022300,{"date":1203,"open":1117,"high":1204,"low":1142,"close":835,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":835},"2026-01-12",12.32,-0.07,-0.57,1289300,{"date":1209,"open":1148,"high":1188,"low":1210,"close":1081,"change":863,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1081},"2026-01-09",12.06,2.07,1701100,{"date":1214,"open":1215,"high":1149,"low":532,"close":1210,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1210},"2026-01-08",11.66,0.34,2.9,1729400,{"date":1220,"open":571,"high":1068,"low":498,"close":564,"change":607,"percent_change":1221,"volume":1222,"transactions":9,"vwap":564},"2026-01-07",0.69,1293700,{"date":1224,"open":771,"high":1022,"low":593,"close":555,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":555},"2026-01-06",0.59,5.34,2520800,{"date":1229,"open":606,"high":798,"low":470,"close":1002,"change":1133,"percent_change":773,"volume":1230,"transactions":9,"vwap":1002},"2026-01-05",1865000,{"date":1232,"open":804,"high":821,"low":778,"close":504,"change":644,"percent_change":727,"volume":1233,"transactions":9,"vwap":504},"2026-01-02",1400000,{"date":1235,"open":1236,"high":771,"low":1236,"close":771,"change":1133,"percent_change":773,"volume":1237,"transactions":9,"vwap":771},"2025-12-31",10.84,982700,{"date":1239,"open":504,"high":1002,"low":1236,"close":493,"change":1205,"percent_change":193,"volume":1240,"transactions":9,"vwap":493},"2025-12-30",1328300,{"date":1242,"open":771,"high":455,"low":468,"close":477,"change":263,"percent_change":954,"volume":1243,"transactions":9,"vwap":477},"2025-12-29",944500,{"date":1245,"open":585,"high":1246,"low":606,"close":1002,"change":934,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1002},"2025-12-26",11.06,1.01,843300,{"date":1250,"open":506,"high":504,"low":1251,"close":493,"change":607,"percent_change":294,"volume":1252,"transactions":9,"vwap":493},"2025-12-24",10.73,501300,{"date":1254,"open":771,"high":455,"low":778,"close":593,"change":24,"percent_change":1255,"volume":1256,"transactions":9,"vwap":593},"2025-12-23",-1.09,1316100,{"date":1258,"open":1002,"high":387,"low":468,"close":444,"change":302,"percent_change":1259,"volume":1260,"transactions":9,"vwap":444},"2025-12-22",-1.44,1084100,{"date":1262,"open":1263,"high":996,"low":1264,"close":821,"change":302,"percent_change":1265,"volume":1266,"transactions":9,"vwap":821},"2025-12-19",11.21,11.08,-1.42,2534100,{"date":1268,"open":545,"high":816,"low":516,"close":1269,"change":822,"percent_change":823,"volume":1270,"transactions":9,"vwap":1269},"2025-12-18",11.3,1224900,{"date":1272,"open":810,"high":398,"low":1273,"close":461,"change":24,"percent_change":1274,"volume":1275,"transactions":9,"vwap":461},"2025-12-17",11.27,-1.05,1922500,{"date":1277,"open":532,"high":842,"low":454,"close":572,"change":329,"percent_change":1278,"volume":1279,"transactions":9,"vwap":572},"2025-12-16",-1.8,2435200,{"date":1281,"open":560,"high":541,"low":772,"close":538,"change":1133,"percent_change":573,"volume":1282,"transactions":9,"vwap":538},"2025-12-15",2835400,{"date":1284,"open":1285,"high":1285,"low":398,"close":1286,"change":302,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-12-12",11.85,11.59,-1.36,2392400,{"date":1290,"open":1001,"high":513,"low":469,"close":513,"change":886,"percent_change":1291,"volume":1292,"transactions":9,"vwap":513},"2025-12-11",3.8,2007700,{"date":1294,"open":771,"high":398,"low":771,"close":461,"change":580,"percent_change":1295,"volume":1296,"transactions":9,"vwap":461},"2025-12-10",2.35,2919800,{"date":1298,"open":460,"high":453,"low":593,"close":1246,"change":812,"percent_change":533,"volume":1299,"transactions":9,"vwap":1246},"2025-12-09",2250100,{"date":1301,"open":492,"high":492,"low":484,"close":455,"change":526,"percent_change":1302,"volume":1303,"transactions":9,"vwap":455},"2025-12-08",-1.25,2018400,{"date":1305,"open":847,"high":398,"low":798,"close":798,"change":391,"percent_change":1306,"volume":1307,"transactions":9,"vwap":798},"2025-12-05",-2.02,1921100,{"date":1309,"open":772,"high":545,"low":554,"close":828,"change":694,"percent_change":694,"volume":1310,"transactions":9,"vwap":828},"2025-12-04",1649800,{"date":1312,"open":1313,"high":538,"low":996,"close":828,"change":243,"percent_change":1314,"volume":1315,"transactions":9,"vwap":828},"2025-12-03",11.58,-1.72,2418900,{"date":1317,"open":862,"high":862,"low":847,"close":524,"change":146,"percent_change":946,"volume":1318,"transactions":9,"vwap":524},"2025-12-02",3632300,{"date":1320,"open":771,"high":848,"low":1321,"close":531,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":531},"2025-12-01",10.95,1.68,16.37,9769200,{"date":1326,"open":933,"high":379,"low":675,"close":347,"change":479,"percent_change":1327,"volume":1328,"transactions":9,"vwap":347},"2025-11-28",1.18,800200,{"date":1330,"open":1331,"high":328,"low":1331,"close":704,"change":565,"percent_change":613,"volume":1332,"transactions":9,"vwap":704},"2025-11-26",9.93,1903300,{"date":1334,"open":210,"high":643,"low":242,"close":705,"change":42,"percent_change":1335,"volume":1336,"transactions":9,"vwap":705},"2025-11-25",7.08,1710400,{"date":1338,"open":1339,"high":222,"low":1340,"close":23,"change":607,"percent_change":51,"volume":1083,"transactions":9,"vwap":23},"2025-11-24",9.16,9,{"date":1342,"open":1343,"high":222,"low":1344,"close":726,"change":1216,"percent_change":1345,"volume":1346,"transactions":9,"vwap":726},"2025-11-21",8.99,8.92,3.82,1652100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1349,"change":428,"percent_change":339,"volume":1352,"transactions":9,"vwap":1349},"2025-11-20",8.9,9.06,8.82,1621700,{"date":1354,"open":1355,"high":1349,"low":1356,"close":1357,"change":472,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-11-19",8.84,8.65,8.86,1.14,2392900,{"date":1361,"open":1362,"high":1357,"low":1363,"close":1364,"change":428,"percent_change":1170,"volume":1365,"transactions":9,"vwap":1364},"2025-11-18",8.6,8.57,8.76,1820000,{"date":1367,"open":1368,"high":1340,"low":1369,"close":1369,"change":970,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-11-17",8.91,8.72,-3.22,1769700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1205,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-11-14",9.03,9.07,8.96,9.01,-0.77,1269300,{"date":1381,"open":1382,"high":28,"low":1383,"close":1384,"change":213,"percent_change":687,"volume":1385,"transactions":9,"vwap":1384},"2025-11-13",8.95,8.93,9.08,1306000,{"date":1387,"open":1376,"high":22,"low":1383,"close":1377,"change":428,"percent_change":339,"volume":1388,"transactions":9,"vwap":1377},"2025-11-12",1771100,{"date":1390,"open":1391,"high":1377,"low":1392,"close":1393,"change":594,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-11-11",8.8,8.77,8.97,2.51,2140900,{"date":1397,"open":1357,"high":1398,"low":1399,"close":1400,"change":822,"percent_change":391,"volume":1401,"transactions":9,"vwap":1400},"2025-11-10",8.88,8.7,8.75,1298400,{"date":1403,"open":1404,"high":1405,"low":1363,"close":1392,"change":500,"percent_change":1196,"volume":1406,"transactions":9,"vwap":1392},"2025-11-07",8.69,8.78,1379100,{"date":1408,"open":1405,"high":1409,"low":1410,"close":1369,"change":727,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1369},"2025-11-06",8.89,8.67,-1.02,2190100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":253,"percent_change":419,"volume":942,"transactions":9,"vwap":1418},"2025-11-05",8.83,8.87,8.62,8.81,{"date":1420,"open":1398,"high":1421,"low":1405,"close":1368,"change":601,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1368},"2025-11-04",8.98,-0.89,1697700,{"date":1425,"open":28,"high":1426,"low":1416,"close":1343,"change":799,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1343},"2025-11-03",9.27,-3.75,2039400,{"date":1430,"open":220,"high":220,"low":19,"close":222,"change":401,"percent_change":671,"volume":1431,"transactions":9,"vwap":222},"2025-10-31",1912300,{"date":1433,"open":873,"high":922,"low":190,"close":239,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":239},"2025-10-30",-0.53,-5.27,2209700,{"date":1438,"open":686,"high":1439,"low":885,"close":703,"change":1434,"percent_change":1440,"volume":1441,"transactions":9,"vwap":703},"2025-10-29",10.55,-5,2923600,{"date":1443,"open":1444,"high":1251,"low":1445,"close":681,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":681},"2025-10-28",9.28,9.21,1.41,15.36,4416200,{"date":1450,"open":718,"high":726,"low":1375,"close":1451,"change":1133,"percent_change":42,"volume":1452,"transactions":9,"vwap":1451},"2025-10-27",9.18,1236200,{"date":1454,"open":202,"high":210,"low":733,"close":718,"change":24,"percent_change":858,"volume":1455,"transactions":9,"vwap":718},"2025-10-24",1457600,{"date":1457,"open":1458,"high":1426,"low":1459,"close":726,"change":612,"percent_change":1460,"volume":1461,"transactions":9,"vwap":726},"2025-10-23",9.09,9.02,1.87,1892600,{"date":1463,"open":1464,"high":1445,"low":1459,"close":1375,"change":284,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1375},"2025-10-22",9.13,-1.2,1131700,{"date":1468,"open":1376,"high":191,"low":1368,"close":1451,"change":594,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1451},"2025-10-21",2.46,900900,{"date":1472,"open":1349,"high":1350,"low":1473,"close":1376,"change":136,"percent_change":1247,"volume":1474,"transactions":9,"vwap":1376},"2025-10-20",8.85,1018600,{"date":1476,"open":1355,"high":1382,"low":1391,"close":1416,"change":311,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1416},"2025-10-17",0.23,1097000,{"date":1480,"open":1418,"high":1398,"low":1399,"close":1473,"change":213,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1473},"2025-10-16",0.8,1283400,{"date":1484,"open":1416,"high":1393,"low":1485,"close":1405,"change":203,"percent_change":146,"volume":1486,"transactions":9,"vwap":1405},"2025-10-15",8.74,1091800,{"date":1488,"open":1489,"high":1351,"low":30,"close":1418,"change":232,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1418},"2025-10-14",8.37,3.77,1837400,{"date":1493,"open":1417,"high":1404,"low":1494,"close":1495,"change":1205,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-13",8.45,8.49,-0.82,1461200,{"date":1499,"open":1392,"high":1391,"low":1495,"close":1500,"change":1058,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-10-10",8.56,-1.95,1435400,{"date":1504,"open":1349,"high":1349,"low":1410,"close":1505,"change":1058,"percent_change":1008,"volume":1506,"transactions":9,"vwap":1505},"2025-10-09",8.73,1225100,{"date":1508,"open":1400,"high":1349,"low":1509,"close":1349,"change":58,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1349},"2025-10-08",8.64,2.06,1127700,{"date":1513,"open":1485,"high":1355,"low":1514,"close":1369,"change":203,"percent_change":146,"volume":1515,"transactions":9,"vwap":1369},"2025-10-07",8.66,2340700,{"date":1517,"open":1377,"high":1518,"low":1485,"close":1400,"change":556,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1400},"2025-10-06",9.05,-2.89,1438300,{"date":1522,"open":1349,"high":1339,"low":1349,"close":1377,"change":58,"percent_change":595,"volume":1523,"transactions":9,"vwap":1377},"2025-10-03",1668400,{"date":1525,"open":1349,"high":733,"low":1415,"close":1415,"change":253,"percent_change":419,"volume":1526,"transactions":9,"vwap":1415},"2025-10-02",1321300,{"date":1528,"open":1409,"high":1464,"low":1416,"close":1383,"change":500,"percent_change":106,"volume":1529,"transactions":9,"vwap":1383},"2025-10-01",1536700,{"date":1531,"open":1532,"high":1409,"low":1509,"close":1398,"change":479,"percent_change":78,"volume":1533,"transactions":9,"vwap":1398},"2025-09-30",8.71,1551400,{"date":1535,"open":1351,"high":1351,"low":1410,"close":1364,"change":644,"percent_change":284,"volume":1536,"transactions":9,"vwap":1364},"2025-09-29",1693400,{"date":1538,"open":1418,"high":1416,"low":1364,"close":1392,"change":694,"percent_change":694,"volume":1539,"transactions":9,"vwap":1392},"2025-09-26",1788900,{"date":1541,"open":1382,"high":1393,"low":1399,"close":1392,"change":391,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1392},"2025-09-25",-2.56,1878400,{"date":1545,"open":733,"high":1546,"low":1382,"close":1340,"change":24,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1340},"2025-09-24",9.19,-1.32,1755700,{"date":1550,"open":1426,"high":252,"low":1551,"close":718,"change":707,"percent_change":1038,"volume":1552,"transactions":9,"vwap":718},"2025-09-23",9.11,1758000,{"date":1554,"open":1555,"high":23,"low":1464,"close":739,"change":329,"percent_change":1556,"volume":1557,"transactions":9,"vwap":739},"2025-09-22",9.29,-2.24,1595400,{"date":1559,"open":251,"high":231,"low":717,"close":202,"change":556,"percent_change":1560,"volume":1561,"transactions":9,"vwap":202},"2025-09-19",-2.7,2965900,{"date":1563,"open":241,"high":754,"low":1555,"close":664,"change":121,"percent_change":1490,"volume":1564,"transactions":9,"vwap":664},"2025-09-18",1896100,{"date":1566,"open":230,"high":945,"low":1567,"close":1555,"change":391,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1555},"2025-09-17",9.26,-2.42,1983300,{"date":1571,"open":1572,"high":1573,"low":1555,"close":230,"change":472,"percent_change":1574,"volume":1575,"transactions":9,"vwap":230},"2025-09-16",9.49,9.57,1.06,1933600,{"date":1577,"open":231,"high":231,"low":241,"close":283,"change":401,"percent_change":923,"volume":1578,"transactions":9,"vwap":283},"2025-09-15",1660600,{"date":1580,"open":348,"high":663,"low":261,"close":1581,"change":665,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-09-12",9.61,-3.12,1586500,{"date":1585,"open":705,"high":878,"low":1586,"close":1587,"change":192,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-09-11",9.81,9.92,-0.6,1900500,{"date":1591,"open":261,"high":368,"low":230,"close":705,"change":1592,"percent_change":1469,"volume":1593,"transactions":9,"vwap":705},"2025-09-10",0.24,2578900,{"date":1595,"open":933,"high":765,"low":229,"close":229,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":229},"2025-09-09",-0.46,-4.51,1947200,{"date":1600,"open":650,"high":418,"low":1581,"close":649,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":649},"2025-09-08",0.19,1.9,3301100,{"date":1605,"open":642,"high":649,"low":670,"close":349,"change":594,"percent_change":1606,"volume":1607,"transactions":9,"vwap":349},"2025-09-05",2.25,1738500,{"date":1609,"open":280,"high":260,"low":242,"close":260,"change":1191,"percent_change":1345,"volume":1610,"transactions":9,"vwap":260},"2025-09-04",1595100,{"date":1612,"open":726,"high":280,"low":1546,"close":280,"change":479,"percent_change":1613,"volume":1614,"transactions":9,"vwap":280},"2025-09-03",1.29,1495600,{"date":1616,"open":21,"high":200,"low":1555,"close":717,"change":1617,"percent_change":1582,"volume":1618,"transactions":9,"vwap":717},"2025-09-02",-0.3,1465100,{"date":1620,"open":309,"high":348,"low":200,"close":1581,"change":24,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1581},"2025-08-29",-1.23,1510400,{"date":1624,"open":669,"high":669,"low":240,"close":950,"change":694,"percent_change":694,"volume":1625,"transactions":9,"vwap":950},"2025-08-28",1283100,{"date":1627,"open":260,"high":650,"low":1628,"close":950,"change":24,"percent_change":1629,"volume":1630,"transactions":9,"vwap":950},"2025-08-27",9.67,-1.22,1607500,{"date":1632,"open":300,"high":922,"low":300,"close":945,"change":58,"percent_change":1633,"volume":1634,"transactions":9,"vwap":945},"2025-08-26",1.86,2331400,{"date":1636,"open":914,"high":272,"low":200,"close":1628,"change":1637,"percent_change":472,"volume":1638,"transactions":9,"vwap":1628},"2025-08-25",0.01,1438400,{"date":1640,"open":1641,"high":272,"low":1339,"close":262,"change":719,"percent_change":1642,"volume":1643,"transactions":9,"vwap":262},"2025-08-22",9.22,5.92,1811900,{"date":1645,"open":22,"high":191,"low":1384,"close":718,"change":1058,"percent_change":1646,"volume":1647,"transactions":9,"vwap":718},"2025-08-21",-1.83,1134000,{"date":1649,"open":242,"high":250,"low":1555,"close":1555,"change":508,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1555},"2025-08-20",-1.38,1516300,{"date":1653,"open":20,"high":251,"low":23,"close":283,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":283},"2025-08-19",0.15,1.62,1351500,{"date":1658,"open":202,"high":283,"low":1445,"close":1426,"change":253,"percent_change":766,"volume":1659,"transactions":9,"vwap":1426},"2025-08-18",1417800,{"date":1661,"open":212,"high":1572,"low":726,"close":211,"change":203,"percent_change":204,"volume":1662,"transactions":9,"vwap":211},"2025-08-15",1307500,{"date":1664,"open":191,"high":732,"low":1339,"close":732,"change":192,"percent_change":1665,"volume":1666,"transactions":9,"vwap":732},"2025-08-14",-0.63,1307900,{"date":1668,"open":1343,"high":239,"low":1393,"close":252,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":252},"2025-08-13",0.49,5.46,1485800,{"date":1673,"open":1674,"high":1421,"low":1675,"close":1393,"change":1669,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1393},"2025-08-12",8.59,8.53,5.78,1499200,{"date":1679,"open":1514,"high":1400,"low":1680,"close":1681,"change":24,"percent_change":1107,"volume":1682,"transactions":9,"vwap":1681},"2025-08-11",8.32,8.48,1236700,{"date":1684,"open":1417,"high":1404,"low":1685,"close":1362,"change":203,"percent_change":799,"volume":1686,"transactions":9,"vwap":1362},"2025-08-08",8.46,1735100,{"date":1688,"open":1368,"high":1421,"low":1500,"close":1689,"change":253,"percent_change":285,"volume":1690,"transactions":9,"vwap":1689},"2025-08-07",8.63,1819400,{"date":1692,"open":1399,"high":1400,"low":1363,"close":1505,"change":428,"percent_change":1170,"volume":1693,"transactions":9,"vwap":1505},"2025-08-06",1939900,{"date":1695,"open":1500,"high":1392,"low":1696,"close":1404,"change":1592,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1404},"2025-08-05",8.44,2.84,2589100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1494,"change":429,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1494},"2025-08-04",8.08,8.47,7.86,4.58,3114200,{"date":1707,"open":261,"high":950,"low":1708,"close":1701,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1701},"2025-08-01",8.02,-1.47,-15.39,4653500,{"date":1713,"open":261,"high":899,"low":190,"close":291,"change":284,"percent_change":1714,"volume":1715,"transactions":9,"vwap":291},"2025-07-31",-1.14,2743900,{"date":1717,"open":675,"high":928,"low":1581,"close":262,"change":929,"percent_change":1718,"volume":1719,"transactions":9,"vwap":262},"2025-07-30",-3.88,1983800,{"date":1721,"open":962,"high":974,"low":346,"close":655,"change":243,"percent_change":1501,"volume":1722,"transactions":9,"vwap":655},"2025-07-29",1405200,{"date":1724,"open":379,"high":365,"low":969,"close":328,"change":601,"percent_change":1378,"volume":1725,"transactions":9,"vwap":328},"2025-07-28",1323800,{"date":1727,"open":968,"high":974,"low":346,"close":1728,"change":607,"percent_change":687,"volume":1729,"transactions":9,"vwap":1728},"2025-07-25",10.33,1250700,{"date":1731,"open":637,"high":617,"low":336,"close":328,"change":146,"percent_change":1732,"volume":1733,"transactions":9,"vwap":328},"2025-07-24",-3.21,1397800,{"date":1735,"open":637,"high":366,"low":629,"close":681,"change":863,"percent_change":1736,"volume":1737,"transactions":9,"vwap":681},"2025-07-23",2.42,1676400,{"date":1739,"open":759,"high":1740,"low":884,"close":418,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":418},"2025-07-22",10.42,0.44,4.44,1886100,{"date":1745,"open":650,"high":928,"low":951,"close":922,"change":311,"percent_change":16,"volume":1746,"transactions":9,"vwap":922},"2025-07-21",1344700,{"date":1748,"open":712,"high":648,"low":873,"close":909,"change":253,"percent_change":1749,"volume":1750,"transactions":9,"vwap":909},"2025-07-18",-1,1904200,{"date":1752,"open":260,"high":712,"low":271,"close":705,"change":612,"percent_change":1753,"volume":1754,"transactions":9,"vwap":705},"2025-07-17",1.73,1908000,{"date":1756,"open":670,"high":909,"low":240,"close":1586,"change":812,"percent_change":698,"volume":1757,"transactions":9,"vwap":1586},"2025-07-16",1892200,{"date":1759,"open":623,"high":883,"low":271,"close":669,"change":358,"percent_change":359,"volume":1760,"transactions":9,"vwap":669},"2025-07-15",2071100,{"date":1762,"open":346,"high":878,"low":1586,"close":643,"change":508,"percent_change":1763,"volume":1764,"transactions":9,"vwap":643},"2025-07-14",-1.28,1833200,{"date":1766,"open":933,"high":347,"low":643,"close":969,"change":243,"percent_change":1767,"volume":1768,"transactions":9,"vwap":969},"2025-07-11",-1.94,1863300,{"date":1770,"open":878,"high":681,"low":368,"close":1728,"change":863,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1728},"2025-07-10",2.48,2825100,{"date":1774,"open":712,"high":675,"low":348,"close":356,"change":565,"percent_change":1775,"volume":1776,"transactions":9,"vwap":356},"2025-07-09",1.61,2027200,{"date":1778,"open":300,"high":356,"low":239,"close":1587,"change":121,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1587},"2025-07-08",3.66,3327200,{"date":1782,"open":950,"high":873,"low":1573,"close":1573,"change":204,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1573},"2025-07-07",-3.24,1996700,{"date":1786,"open":706,"high":675,"low":642,"close":951,"change":263,"percent_change":905,"volume":1787,"transactions":9,"vwap":951},"2025-07-03",1215200,{"date":1789,"open":262,"high":1331,"low":240,"close":1331,"change":780,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1331},"2025-07-02",3.12,2563100,{"date":1793,"open":1418,"high":368,"low":1794,"close":251,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":251},"2025-07-01",8.79,0.71,7.96,2933500,{"date":1799,"open":1641,"high":726,"low":1355,"close":1344,"change":588,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1344},"2025-06-30",-3.57,2339900,{"date":1803,"open":739,"high":1555,"low":1804,"close":28,"change":479,"percent_change":141,"volume":1805,"transactions":9,"vwap":28},"2025-06-27",9.04,23938000,{"date":1807,"open":191,"high":1444,"low":1458,"close":1464,"change":203,"percent_change":588,"volume":1808,"transactions":9,"vwap":1464},"2025-06-26",1917500,{"date":1810,"open":242,"high":732,"low":1384,"close":1339,"change":823,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1339},"2025-06-25",-1.93,1406800,{"date":1814,"open":242,"high":732,"low":1546,"close":222,"change":1133,"percent_change":1815,"volume":1816,"transactions":9,"vwap":222},"2025-06-24",0.65,2073100,{"date":1818,"open":1551,"high":1555,"low":1355,"close":1444,"change":136,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1444},"2025-06-23",0.98,1931100,{"date":1822,"open":738,"high":1641,"low":1804,"close":1546,"change":607,"percent_change":167,"volume":1823,"transactions":9,"vwap":1546},"2025-06-20",2408300,{"date":1825,"open":1375,"high":1444,"low":1518,"close":1551,"change":428,"percent_change":1741,"volume":1826,"transactions":9,"vwap":1551},"2025-06-18",1917600,{"date":1828,"open":724,"high":212,"low":1375,"close":1375,"change":799,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1375},"2025-06-17",-3.72,1411700,{"date":1832,"open":211,"high":199,"low":1451,"close":283,"change":58,"percent_change":1833,"volume":1834,"transactions":9,"vwap":283},"2025-06-16",1.95,1457700,{"date":1836,"open":280,"high":1573,"low":19,"close":726,"change":978,"percent_change":1837,"volume":1838,"transactions":9,"vwap":726},"2025-06-13",-3.95,1192600,{"date":1840,"open":725,"high":272,"low":211,"close":300,"change":428,"percent_change":1053,"volume":1841,"transactions":9,"vwap":300},"2025-06-12",2145100,{"date":1843,"open":950,"high":950,"low":1573,"close":914,"change":263,"percent_change":1177,"volume":1844,"transactions":9,"vwap":914},"2025-06-11",2129700,{"date":1846,"open":212,"high":271,"low":732,"close":300,"change":429,"percent_change":1847,"volume":1610,"transactions":9,"vwap":300},"2025-06-10",4,{"date":1849,"open":19,"high":280,"low":1464,"close":28,"change":1654,"percent_change":1850,"volume":1851,"transactions":9,"vwap":28},"2025-06-09",1.65,1587700,{"date":1853,"open":1339,"high":1641,"low":1350,"close":733,"change":644,"percent_change":284,"volume":1854,"transactions":9,"vwap":733},"2025-06-06",1122000,{"date":1856,"open":1464,"high":739,"low":1393,"close":1551,"change":192,"percent_change":318,"volume":1857,"transactions":9,"vwap":1551},"2025-06-05",1644900,{"date":1859,"open":738,"high":1445,"low":1377,"close":739,"change":472,"percent_change":935,"volume":1860,"transactions":9,"vwap":739},"2025-06-04",2951500,{"date":1862,"open":1532,"high":1458,"low":1363,"close":1375,"change":1216,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1375},"2025-06-03",3.89,1759800,{"date":1866,"open":1374,"high":1374,"low":1674,"close":1505,"change":588,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1505},"2025-06-02",-3.64,2013400,{"date":1870,"open":1384,"high":733,"low":1871,"close":1350,"change":263,"percent_change":1003,"volume":1872,"transactions":9,"vwap":1350},"2025-05-30",8.94,2548500,{"date":1874,"open":1374,"high":22,"low":1382,"close":733,"change":479,"percent_change":1875,"volume":1876,"transactions":9,"vwap":733},"2025-05-29",1.34,1704600,{"date":1878,"open":1340,"high":1518,"low":1409,"close":1421,"change":1637,"percent_change":934,"volume":1879,"transactions":9,"vwap":1421},"2025-05-28",2910300,{"date":1881,"open":1409,"high":1343,"low":1485,"close":1393,"change":580,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1393},"2025-05-27",2.99,1957100,{"date":1885,"open":1410,"high":1392,"low":1356,"close":1532,"change":1058,"percent_change":1008,"volume":1886,"transactions":9,"vwap":1532},"2025-05-23",1444500,{"date":1888,"open":1532,"high":1376,"low":1689,"close":1398,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1398},"2025-05-22",0.13,1.49,1766400,{"date":1893,"open":1377,"high":1804,"low":1894,"close":1400,"change":1177,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1400},"2025-05-21",8.68,-4.58,2498200,{"date":1898,"open":191,"high":222,"low":1464,"close":739,"change":601,"percent_change":1899,"volume":1900,"transactions":9,"vwap":739},"2025-05-20",-0.86,1332100,{"date":1902,"open":222,"high":732,"low":1451,"close":28,"change":1617,"percent_change":800,"volume":1903,"transactions":9,"vwap":28},"2025-05-19",1651800,{"date":1905,"open":200,"high":1573,"low":725,"close":291,"change":694,"percent_change":694,"volume":1906,"transactions":9,"vwap":291},"2025-05-16",1217700,{"date":1908,"open":212,"high":261,"low":241,"close":291,"change":607,"percent_change":1909,"volume":1910,"transactions":9,"vwap":291},"2025-05-15",0.84,1372700,{"date":1912,"open":230,"high":1581,"low":21,"close":220,"change":284,"percent_change":285,"volume":1913,"transactions":9,"vwap":220},"2025-05-14",1533700,{"date":1915,"open":231,"high":309,"low":239,"close":914,"change":203,"percent_change":665,"volume":1916,"transactions":9,"vwap":914},"2025-05-13",1594800,{"date":1918,"open":950,"high":648,"low":291,"close":1581,"change":1601,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1581},"2025-05-12",2.02,2527000,{"date":1922,"open":23,"high":725,"low":1451,"close":283,"change":963,"percent_change":1923,"volume":1924,"transactions":9,"vwap":283},"2025-05-09",1.51,1701700,{"date":1926,"open":22,"high":21,"low":1464,"close":1444,"change":612,"percent_change":1460,"volume":1927,"transactions":9,"vwap":1444},"2025-05-08",3058000,{"date":1929,"open":28,"high":28,"low":1518,"close":1551,"change":263,"percent_change":1003,"volume":1930,"transactions":9,"vwap":1551},"2025-05-07",3070700,{"date":1932,"open":28,"high":222,"low":1375,"close":22,"change":526,"percent_change":1933,"volume":1934,"transactions":9,"vwap":22},"2025-05-06",-1.51,1982700,{"date":1936,"open":252,"high":190,"low":1567,"close":1555,"change":93,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1555},"2025-05-05",-2.52,2322300,{"date":1940,"open":251,"high":271,"low":211,"close":239,"change":401,"percent_change":1501,"volume":1941,"transactions":9,"vwap":239},"2025-05-02",4306600,{"date":1943,"open":1628,"high":1587,"low":200,"close":309,"change":472,"percent_change":1944,"volume":1945,"transactions":9,"vwap":309},"2025-05-01",1.04,3956000,{"date":1947,"open":212,"high":904,"low":22,"close":300,"change":500,"percent_change":573,"volume":1948,"transactions":9,"vwap":300},"2025-04-30",6818900,{"date":1950,"open":1398,"high":1628,"low":1356,"close":1573,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1573},"2025-04-29",2.3,31.64,10805100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":822,"percent_change":829,"volume":1960,"transactions":9,"vwap":1959},"2025-04-28",7.29,7.39,7.18,7.27,3247000,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1956,"change":508,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1956},"2025-04-25",7.4,7.21,-1.75,1709200,{"date":1968,"open":1957,"high":1969,"low":1970,"close":1971,"change":934,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-04-24",7.49,7.26,7.42,1.5,1925100,{"date":1975,"open":1957,"high":1976,"low":1977,"close":1978,"change":565,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-04-23",7.57,7.2,7.31,2.24,3015300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":863,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-04-22",7,7.15,6.93,3.62,2896300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":812,"percent_change":1741,"volume":1994,"transactions":9,"vwap":1993},"2025-04-21",6.78,6.95,6.69,6.9,2110900,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":698,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-04-17",6.56,6.88,6.87,4.73,2421400,{"date":2003,"open":2004,"high":2005,"low":181,"close":1997,"change":284,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1997},"2025-04-16",6.67,6.76,-1.65,1912200,{"date":2009,"open":2005,"high":1999,"low":2010,"close":2004,"change":857,"percent_change":359,"volume":2011,"transactions":9,"vwap":2004},"2025-04-15",6.62,2769100,{"date":2013,"open":1983,"high":2014,"low":2015,"close":2016,"change":822,"percent_change":970,"volume":2017,"transactions":9,"vwap":2016},"2025-04-14",7.06,6.65,6.82,2196600,{"date":2019,"open":1999,"high":2020,"low":2021,"close":2022,"change":284,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-04-11",6.99,6.54,6.84,-1.58,2621900,{"date":2026,"open":1970,"high":2027,"low":1990,"close":1991,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1991},"2025-04-10",7.32,-0.54,-7.21,3288200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1969,"change":1815,"percent_change":190,"volume":2036,"transactions":9,"vwap":1969},"2025-04-09",6.72,7.67,6.66,4001500,{"date":2038,"open":1957,"high":1957,"low":2039,"close":2022,"change":905,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2022},"2025-04-08",6.75,-5.52,3201400,{"date":2043,"open":2044,"high":2045,"low":1998,"close":2046,"change":500,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-04-07",6.96,7.62,7.24,0.7,3698300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":93,"percent_change":918,"volume":2055,"transactions":9,"vwap":2054},"2025-04-04",7.12,7.3,6.68,7.19,3082200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-04-03",7.85,7.93,7.34,7.43,-0.87,-10.48,3551700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1741,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-04-02",7.75,8.41,7.73,8.3,5.6,3613300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1703,"change":707,"percent_change":1665,"volume":2078,"transactions":9,"vwap":1703},"2025-04-01",7.9,7.97,7.76,1702600,{"date":2080,"open":2075,"high":2076,"low":2081,"close":2082,"change":1205,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-03-31",7.74,7.91,-0.88,2475000,{"date":2086,"open":2087,"high":2088,"low":2059,"close":2089,"change":358,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-03-28",8.18,8.19,7.98,-2.68,3529700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1889,"percent_change":1775,"volume":2098,"transactions":9,"vwap":2097},"2025-03-27",8.04,8.21,7.92,8.2,2430700,{"date":2100,"open":2101,"high":99,"low":2102,"close":2103,"change":500,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-03-26",8.03,7.94,8.07,0.62,1914000,{"date":2107,"open":1363,"high":2108,"low":1708,"close":1708,"change":1038,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1708},"2025-03-25",8.61,-6.42,2764400,{"date":2112,"open":2113,"high":2108,"low":2114,"close":1363,"change":121,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1363},"2025-03-24",8.4,8.36,4.26,3182100,{"date":2118,"open":2119,"high":2120,"low":2101,"close":2121,"change":601,"percent_change":728,"volume":2122,"transactions":9,"vwap":2121},"2025-03-21",8.13,8.28,8.22,21124400,{"date":2124,"open":2125,"high":1494,"low":2126,"close":2070,"change":428,"percent_change":940,"volume":2127,"transactions":9,"vwap":2070},"2025-03-20",8.16,8.06,2284800,{"date":2129,"open":99,"high":2130,"low":2131,"close":2132,"change":1654,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-03-19",8.27,8,8.26,1.85,3288500,{"date":2136,"open":2094,"high":2137,"low":2059,"close":2138,"change":428,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-03-18",8.17,8.11,0.5,2053600,{"date":2142,"open":2143,"high":2070,"low":2101,"close":2103,"change":263,"percent_change":1150,"volume":2144,"transactions":9,"vwap":2103},"2025-03-17",8.14,2626400,{"date":185,"open":2126,"high":2088,"low":2096,"close":2138,"change":500,"percent_change":2104,"volume":2146,"transactions":9,"vwap":2138},2159700]