[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNZA":3,"homepage-market-summary":30,"stock-historical-LNZA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LNZA","2026-10-06",{"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},"LanzaTech Global, Inc. Common Stock","Nasdaq",null,"INDUSTRIAL ORGANIC CHEMICALS","LanzaTech Global Inc is a provider of carbon management and conversion technologies, focused on transforming waste materials into high-value fuels, chemicals, and critical industrial inputs. Its mission is to drive energy resilience, industrial competitiveness, and supply chain security by leveraging scalable biotechnology solutions to maximize the value of domestic resources. The company operates in North America, Europe, the Middle East, Africa (EMEA), Asia, and Australia, with the majority of its revenue generated from North America.","192","Skokie, IL",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.86,5.97,5.815,5.91,-0.05,-0.85,28605.999552,848,5.8947,44,5.02,63545.99735280952,2.2,1263,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":38,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":39,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":47,"price":132,"is_up":39},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},71.2,51609,18837303.332908,-70.55,"2025-04-24",[184,185,194,203,214,223,232,241,249,258,267,278,287,296,305,313,321,329,338,348,355,361,369,379,388,396,404,411,418,427,436,445,452,460,467,477,484,492,499,506,514,520,526,535,541,549,559,567,577,586,592,603,610,617,626,633,640,646,650,653,659,666,673,677,682,687,692,700,707,714,722,729,733,738,744,748,754,761,766,772,780,786,795,804,812,820,827,833,837,841,845,854,862,870,876,884,891,899,908,917,925,933,942,951,959,966,973,982,991,998,1005,1013,1021,1028,1035,1041,1050,1059,1066,1074,1081,1089,1097,1104,1112,1119,1127,1136,1144,1151,1157,1165,1174,1183,1191,1200,1207,1215,1223,1230,1237,1244,1252,1258,1263,1270,1277,1284,1292,1299,1304,1310,1316,1321,1328,1336,1344,1349,1356,1363,1369,1377,1384,1390,1398,1406,1415,1422,1430,1439,1446,1452,1459,1466,1474,1483,1489,1498,1505,1514,1520,1527,1534,1543,1551,1559,1567,1574,1581,1587,1591,1597,1603,1609,1617,1624,1630,1635,1642,1648,1654,1658,1665,1672,1680,1687,1692,1699,1707,1714,1720,1726,1735,1740,1746,1752,1756,1762,1768,1773,1780,1787,1791,1798,1805,1813,1820,1827,1832,1840,1846,1853,1861,1869,1875,1881,1888,1895,1901,1909,1917,1925,1932,1938,1946,1951,1958,1966,1974,1981,1989,1996,2002,2010,2018,2027,2035,2044,2053,2062,2069,2077,2084,2091,2099,2106,2111,2117,2123,2131,2139,2147,2152,2160,2166,2174,2181,2188,2195,2202,2207,2214,2220,2227,2235,2241,2246,2254,2262,2270,2277,2285,2293,2301,2307,2313,2320,2327,2334,2340,2348,2355,2362,2370,2377,2383,2388,2394,2403,2409,2415,2419,2424,2431,2436,2443,2450,2454,2459,2466,2472,2477,2482,2488,2494,2499,2504,2509,2514,2518,2522,2528,2532,2536,2542,2550,2555,2560,2566,2571,2575,2582,2586,2590,2595,2602,2608,2611,2616,2621,2625,2630,2634,2638,2644,2649,2655,2659,2663,2668,2672,2676,2681,2684,2688],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},6.03,6.08,5.75,-0.13,-2.15,84160.580291,762,5.8844,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":96,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",5.63,6.04,5.56,9.22,54135.032738,1360,5.8556,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",5.72,5.82,5.52,5.53,-0.18,-3.15,22699.238784,1192,5.638,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":209,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",5.94,5.68,5.71,-3.06,59841.042451,1289,5.7408,{"date":224,"open":225,"high":226,"low":16,"close":227,"change":20,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",6.01,6.0899,5.89,-0.84,73897.599673,836,5.9435,{"date":233,"open":186,"high":234,"low":235,"close":216,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",6.15,5.8513,-0.09,-1.49,30882.750865,916,5.9564,{"date":242,"open":243,"high":234,"low":17,"close":186,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",6.02,0.06,1.01,32216.482404,665,6.0763,{"date":250,"open":251,"high":252,"low":227,"close":17,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",5.9,6.1094,0.08,1.36,25654.930365,1048,5.9618,{"date":259,"open":260,"high":261,"low":16,"close":227,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",6.16,6.18,-0.31,-5,72938.545876,1312,5.9616,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",6.1,6.39,6,6.2,0.12,1.97,76570.614291,1893,6.2116,{"date":279,"open":280,"high":281,"low":205,"close":187,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",5.81,6.12,0.36,6.29,63566.856733,1324,5.9446,{"date":288,"open":289,"high":290,"low":205,"close":205,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",6.11,6.315,-0.33,-5.45,348406.082653,1719,5.8137,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":28,"volume":302,"transactions":303,"vwap":304},"2026-09-17",5.92,6.25,6.05,0.13,44874.738881,1387,6.1248,{"date":306,"open":206,"high":243,"low":307,"close":298,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",5.74,0.1,1.72,56887.699139,1354,5.8731,{"date":314,"open":315,"high":315,"low":280,"close":206,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",6.105,-0.24,-3.96,71414.022353,1383,5.9513,{"date":322,"open":234,"high":323,"low":243,"close":324,"change":20,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",6.275,6.06,-0.82,35289.313288,1395,6.1552,{"date":330,"open":331,"high":299,"low":332,"close":289,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",5.96,5.85,0.23,3.91,49985.330842,1213,6.1225,{"date":339,"open":16,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",6.07,5.79,5.88,-0.04,-0.68,38337.005889,1359,5.9294,{"date":349,"open":281,"high":281,"low":251,"close":298,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",-0.2,-3.27,38536.1105,1376,5.9879,{"date":356,"open":281,"high":234,"low":251,"close":281,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",0,25830.824292,1137,6.0405,{"date":362,"open":299,"high":363,"low":331,"close":281,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",6.285,-0.11,-1.77,39001.993313,1199,6.0946,{"date":370,"open":371,"high":372,"low":260,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",6.5,6.575,6.23,-0.29,-4.45,51648.609906,880,6.3315,{"date":380,"open":261,"high":381,"low":382,"close":383,"change":333,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",6.64,6.17,6.52,3.66,72407.4955,1449,6.4452,{"date":389,"open":390,"high":390,"low":391,"close":283,"change":20,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",6.34,5.875,-0.79,89230.232307,1805,6.0542,{"date":397,"open":382,"high":398,"low":269,"close":390,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",6.43,0.17,2.76,42511.535422,1239,6.2483,{"date":405,"open":299,"high":406,"low":269,"close":382,"change":20,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",6.44,-0.8,28569.93944,981,6.2229,{"date":412,"open":283,"high":390,"low":289,"close":413,"change":151,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",6.22,0.65,17095.449084,646,6.243,{"date":419,"open":420,"high":421,"low":281,"close":261,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",6.54,6.645,-0.48,-7.21,63106.029616,1654,6.2907,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":282,"percent_change":218,"volume":433,"transactions":434,"vwap":435},"2026-08-25",6.36,6.755,6.3,6.66,96918.4605,2133,6.5153,{"date":437,"open":438,"high":439,"low":300,"close":431,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",6.27,6.48,0.05,0.8,97984.5483,1585,6.356,{"date":446,"open":413,"high":398,"low":447,"close":299,"change":448,"percent_change":167,"volume":449,"transactions":450,"vwap":451},"2026-08-21",6.09,0.03,60471.844701,1283,6.2837,{"date":453,"open":373,"high":454,"low":447,"close":413,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",6.35,-0.01,-0.16,43412.605016,1176,6.2122,{"date":461,"open":431,"high":462,"low":463,"close":373,"change":455,"percent_change":456,"volume":464,"transactions":465,"vwap":466},"2026-08-19",6.62,6.21,84727.862696,1578,6.3719,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",6.175,6.37,6.24,-0.06,-0.95,47124.900726,1617,6.258,{"date":478,"open":479,"high":479,"low":216,"close":431,"change":343,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",6.4,-0.63,41141.9473,1012,6.1558,{"date":485,"open":486,"high":479,"low":487,"close":390,"change":301,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",6.38,5.7,2.09,103936.243252,2170,6.2726,{"date":493,"open":300,"high":479,"low":251,"close":463,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",0.16,2.64,60705.8877,1496,6.2241,{"date":500,"open":471,"high":501,"low":225,"close":300,"change":112,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",6.3799,-2.73,83093.270361,1241,6.1313,{"date":507,"open":486,"high":479,"low":508,"close":413,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",5.935,-0.1,-1.58,53938.097533,1693,6.1551,{"date":515,"open":283,"high":470,"low":186,"close":516,"change":448,"percent_change":167,"volume":517,"transactions":518,"vwap":519},"2026-08-10",6.32,43922.483339,1164,6.2367,{"date":521,"open":187,"high":371,"low":187,"close":283,"change":494,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",2.61,56440.771445,918,6.2865,{"date":527,"open":479,"high":528,"low":289,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",6.5048,6.13,-0.27,-4.22,126614.183315,1525,6.2661,{"date":536,"open":454,"high":479,"low":281,"close":479,"change":253,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",1.27,21198.233785,622,6.2768,{"date":542,"open":543,"high":439,"low":543,"close":516,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",5.78,0.52,8.97,83511.820369,1815,6.3059,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":402,"vwap":558},"2026-08-03",5.6,5.87,5.45,5.8,0.28,5.07,99991.133406,5.6567,{"date":560,"open":561,"high":207,"low":562,"close":207,"change":494,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",5.38,5.21,2.99,79066.57112,817,5.3988,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":343,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",5.42,5.48,5.15,5.36,-0.74,62223.404655,1045,5.3098,{"date":578,"open":579,"high":580,"low":561,"close":581,"change":20,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",5.5,5.67,5.4,-0.92,64924.29231,1159,5.4953,{"date":587,"open":198,"high":487,"low":553,"close":553,"change":472,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",-1.09,52469.861985,907,5.5317,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",5.57,5.83,5.43,5.51,-0.02,-0.36,66402.077694,1474,5.6371,{"date":604,"open":605,"high":217,"low":596,"close":208,"change":472,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",5.59,-1.07,69880.173323,1117,5.5589,{"date":611,"open":612,"high":613,"low":612,"close":605,"change":440,"percent_change":122,"volume":614,"transactions":615,"vwap":616},"2026-07-23",5.47,5.825,115978.519213,2199,5.6597,{"date":618,"open":208,"high":619,"low":620,"close":621,"change":151,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",5.69,5.4901,5.54,0.73,34218.144228,984,5.5849,{"date":627,"open":218,"high":17,"low":612,"close":579,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",-0.21,-3.68,93653.782527,1798,5.7158,{"date":634,"open":198,"high":635,"low":596,"close":218,"change":82,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",5.9399,2.51,55638.125661,1498,5.7357,{"date":641,"open":579,"high":642,"low":643,"close":594,"change":448,"percent_change":644,"volume":645,"transactions":9,"vwap":594},"2026-07-17",5.76,5.406,0.54,52500,{"date":647,"open":332,"high":216,"low":579,"close":621,"change":291,"percent_change":648,"volume":649,"transactions":9,"vwap":621},"2026-07-16",-5.62,90400,{"date":651,"open":206,"high":17,"low":580,"close":552,"change":273,"percent_change":488,"volume":652,"transactions":9,"vwap":552},"2026-07-15",34800,{"date":654,"open":280,"high":216,"low":655,"close":188,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":188},"2026-07-14",5.66,-0.07,-1.2,51400,{"date":660,"open":218,"high":661,"low":662,"close":206,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":206},"2026-07-13",6.025,5.654,0.09,1.57,67400,{"date":667,"open":300,"high":479,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-10",5.62,5.73,-0.3,-4.98,114300,{"date":674,"open":342,"high":413,"low":342,"close":186,"change":253,"percent_change":675,"volume":676,"transactions":9,"vwap":186},"2026-07-09",1.34,53900,{"date":678,"open":218,"high":234,"low":580,"close":679,"change":399,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-08",5.95,2.94,74300,{"date":683,"open":300,"high":684,"low":551,"close":543,"change":20,"percent_change":685,"volume":686,"transactions":9,"vwap":543},"2026-07-07",6.158,-0.86,131200,{"date":688,"open":454,"high":689,"low":487,"close":595,"change":422,"percent_change":690,"volume":691,"transactions":9,"vwap":595},"2026-07-06",6.69,-7.61,169000,{"date":693,"open":694,"high":695,"low":272,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-02",6.92,7.19,6.31,-0.45,-6.66,224200,{"date":701,"open":702,"high":703,"low":269,"close":704,"change":472,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-01",6.82,7.055,6.76,-0.88,182300,{"date":708,"open":709,"high":710,"low":711,"close":702,"change":588,"percent_change":712,"volume":713,"transactions":9,"vwap":702},"2026-06-30",7.9,7.97,6.61,-13.78,368700,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":441,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-29",7.15,8.12,6.87,7.91,11.25,521600,{"date":723,"open":207,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-06-26",7.11,5.435,1.59,28.8,765300,{"date":730,"open":543,"high":216,"low":596,"close":207,"change":530,"percent_change":731,"volume":732,"transactions":9,"vwap":207},"2026-06-25",-4.66,78400,{"date":734,"open":341,"high":735,"low":736,"close":341,"change":448,"percent_change":544,"volume":737,"transactions":9,"vwap":341},"2026-06-24",5.908,5.46,140400,{"date":739,"open":17,"high":261,"low":740,"close":642,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":642},"2026-06-23",5.721,-0.47,-7.54,103300,{"date":745,"open":595,"high":390,"low":551,"close":373,"change":333,"percent_change":746,"volume":747,"transactions":9,"vwap":373},"2026-06-22",3.83,203000,{"date":749,"open":655,"high":471,"low":750,"close":271,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":271},"2026-06-18",5.411,0.29,5.08,291500,{"date":755,"open":332,"high":756,"low":757,"close":218,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":218},"2026-06-17",6.122,5.583,-0.23,-3.87,152300,{"date":762,"open":188,"high":438,"low":763,"close":216,"change":244,"percent_change":764,"volume":765,"transactions":9,"vwap":216},"2026-06-16",5.3,1.02,309300,{"date":767,"open":572,"high":768,"low":26,"close":342,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":342},"2026-06-15",5.945,0.68,13.08,593700,{"date":773,"open":516,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",7.56,5.19,5.2,-1.05,-16.8,552600,{"date":781,"open":782,"high":782,"low":783,"close":299,"change":657,"percent_change":784,"volume":785,"transactions":9,"vwap":299},"2026-06-11",7.37,5.99,-16.11,198700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",7.7,8.29,7.18,7.45,-0.43,-5.46,140100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-09",7.32,8.01,7,7.88,0.62,8.54,118000,{"date":805,"open":806,"high":807,"low":704,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-08",6.81,7.81,7.26,0.67,10.17,251900,{"date":813,"open":814,"high":815,"low":324,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-05",7.13,7.29,6.59,-0.4,-5.72,114900,{"date":821,"open":218,"high":822,"low":217,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-04",7.33,6.99,1.54,28.26,578400,{"date":828,"open":331,"high":17,"low":829,"close":553,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":553},"2026-06-03",5.415,-0.51,-8.56,110500,{"date":834,"open":289,"high":470,"low":251,"close":331,"change":509,"percent_change":835,"volume":836,"transactions":9,"vwap":331},"2026-06-02",-1.65,157700,{"date":838,"open":272,"high":696,"low":186,"close":324,"change":509,"percent_change":839,"volume":840,"transactions":9,"vwap":324},"2026-06-01",-1.62,67000,{"date":842,"open":724,"high":843,"low":289,"close":260,"change":582,"percent_change":844,"volume":803,"transactions":9,"vwap":260},"2026-05-29",7.123,-12.99,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-28",6.91,7.23,6.775,7.08,0.27,3.96,87700,{"date":855,"open":856,"high":857,"low":858,"close":806,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":806},"2026-05-27",7.39,7.61,6.79,-0.52,-7.09,102000,{"date":863,"open":864,"high":865,"low":866,"close":822,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":822},"2026-05-26",8.02,8.19,7.21,-0.57,-7.22,139300,{"date":871,"open":710,"high":872,"low":866,"close":709,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":709},"2026-05-22",8.4,0.11,1.41,94600,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-21",8.7,7.695,7.79,-0.61,-7.26,65000,{"date":885,"open":886,"high":887,"low":888,"close":872,"change":316,"percent_change":889,"volume":890,"transactions":9,"vwap":872},"2026-05-20",8.72,9.25,8.38,-2.78,109400,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-05-19",8.1,8.64,8.013,0.61,7.6,85900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-18",9,9.7,7.34,8.03,-1.7,-17.47,257800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-15",14,14.5,9.21,9.73,-7.42,-43.27,376700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":588,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-14",18.63,18.961,17,17.15,-5.98,25100,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-13",20.61,21.74,18.24,-2.5,-12.05,41600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-12",21.030001,22.615,20.38,20.74,-0.26,-1.24,37200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-11",25.65,26.55,20.13,21,-3.56,-14.5,29200,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-08",22.37,25.435,24.56,1.91,8.43,12200,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":127,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-07",22.08,23.865,22.65,2.12,11300,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":189,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-06",21.69,24.02,22.18,-0.58,13100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-05",23.1,23.18,21.58,22.31,-0.66,-2.87,19800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-04",25,25.3,22.66,22.97,-1.81,-7.3,16300,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":555,"volume":997,"transactions":9,"vwap":995},"2026-05-01",24.23,25.75,24.78,0.07,19000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":73,"percent_change":1004,"volume":924,"transactions":9,"vwap":1003},"2026-04-30",24.63,25.275,24.5,24.71,0.86,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1002,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1002},"2026-04-29",25.17,25.36,24.49,-0.49,-1.96,16500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":151,"volume":1020,"transactions":9,"vwap":1018},"2026-04-28",25.29,25.47,23.81,24.99,0.01,20200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":357,"percent_change":357,"volume":1027,"transactions":9,"vwap":1026},"2026-04-27",24.85,25.571,24.322,24.98,22300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1026,"change":598,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1026},"2026-04-24",25.38,25.94,24.335,-0.08,26600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":984,"change":301,"percent_change":544,"volume":1040,"transactions":9,"vwap":984},"2026-04-23",25.02,25.93,23.64,18200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-22",24.13,25.42,23.137,24.87,1.07,4.5,32000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-21",24.35,24.4,22.46,23.8,-0.69,-2.82,39000,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1009,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1009},"2026-04-20",22.71,31,1.92,8.51,118600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-17",36.07,21.5,22.57,-13.33,-37.13,180300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1071,"volume":1080,"transactions":9,"vwap":1078},"2026-04-16",41.67,34.795,35.9,-5.52,64200,{"date":1082,"open":1083,"high":25,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-15",38.9,38.3,41.42,3.49,9.2,69500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":334,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-14",33.099998,39.99,31.39,37.93,11.49,65800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":718,"percent_change":985,"volume":1103,"transactions":9,"vwap":1102},"2026-04-13",27.85,34.4,26.87,34.02,71300,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-10",26,29.5,27.15,1.09,4.18,19200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":253,"volume":1040,"transactions":9,"vwap":1117},"2026-04-09",26.040001,26.35,25.07,26.059999,0.02,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1114,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1114},"2026-04-08",27.38,28.45,25.755,-1.42,-5.17,37600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-07",18.27,27.88,17.475,27.46,9.455,52.51,186500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":997,"transactions":9,"vwap":1141},"2026-04-06",18.49,20,17.645,18.0049992,-0.435,-2.36,{"date":1145,"open":1146,"high":1147,"low":910,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-02",14.28,18.44,3.8,25.96,10900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":831,"volume":1156,"transactions":9,"vwap":1154},"2026-04-01",15.97,14.64,-1.37,18300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-31",16.7,16.86,16.01,-0.55,-3.32,8100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-30",17.33,17.635,15.07,16.56,-1.08,-6.12,14000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-27",19.53,19.605,17.27,17.64,-2.46,-12.24,16200,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",21.17,17.793,20.1,-1.29,-6.03,31700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-25",22.13,22.5,20.69,21.39,-1.11,-4.93,16800,{"date":1201,"open":1202,"high":1194,"low":1203,"close":1194,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1194},"2026-03-24",21.54,19.66,0.31,1.4,21900,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-23",22.54,16.64,22.19,-0.35,-1.55,63700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1209,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1209},"2026-03-20",23.79,25.86,22,-1.25,-5.25,134800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1217,"change":188,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1217},"2026-03-19",18.798,34.49,16.93,31.87,697800,{"date":1231,"open":67,"high":1232,"low":1159,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-18",19.56,18.040001,-0.81,-4.3,46300,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":752,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-17",13.49,21.61,18.85,36.89,184500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":985,"volume":1251,"transactions":9,"vwap":1249},"2026-03-16",10.84,16.79,10.225,13.77,2.78,111000,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":958,"transactions":9,"vwap":1255},"2026-03-13",9.48,10.99,1.99,22.11,{"date":1259,"open":1260,"high":1261,"low":1262,"close":901,"change":455,"percent_change":364,"volume":1164,"transactions":9,"vwap":901},"2026-03-12",9.24,9.3,8.995,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":598,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-11",9.36,8.9,9.01,-0.22,4500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":112,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-10",9.29,9.75,9.03,-1.85,6800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1087,"change":209,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1087},"2026-03-09",9.37,10.01,9.055,-1.92,8000,{"date":1285,"open":1286,"high":1273,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-06",9.49,9.34,9.38,-0.32,-3.3,2000,{"date":1293,"open":1279,"high":1294,"low":1295,"close":902,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":902},"2026-03-05",10.061,9.32,0.32,3.41,1700,{"date":1300,"open":878,"high":1301,"low":878,"close":1288,"change":244,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1288},"2026-03-04",9.42,0.64,2100,{"date":1305,"open":1306,"high":1307,"low":545,"close":1295,"change":73,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1295},"2026-03-03",9.255,9.347,2.31,2200,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":644,"percent_change":431,"volume":1315,"transactions":9,"vwap":1314},"2026-03-02",8.77,9.305,9.11,5300,{"date":1317,"open":1318,"high":901,"low":1319,"close":1319,"change":1162,"percent_change":1189,"volume":1320,"transactions":9,"vwap":1319},"2026-02-27",8.713,8.57,3100,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":81,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-26",9.51,8.56,9.12,3.87,9500,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-25",9.205,8.6,8.78,-0.14,-1.57,5100,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-24",8,9.77,8.92,0.94,11.78,9200,{"date":1345,"open":913,"high":913,"low":800,"close":1346,"change":1347,"percent_change":1348,"volume":958,"transactions":9,"vwap":1346},"2026-02-23",7.98,-2.21,-21.69,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-20",9.16,10.19,1.03,11.24,4400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1351,"change":107,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1351},"2026-02-19",9.5,9.61,9.015,2.69,4000,{"date":1364,"open":1365,"high":1366,"low":1332,"close":1340,"change":189,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1340},"2026-02-18",9.6,9.9,-1.44,1600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":758,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-17",9.14,9.545,8.701,9.05,-2.48,4600,{"date":1378,"open":1267,"high":1379,"low":1380,"close":1381,"change":555,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-13",9.98,8.85,9.28,3.11,5500,{"date":1385,"open":1386,"high":1386,"low":1387,"close":901,"change":392,"percent_change":1388,"volume":1389,"transactions":9,"vwap":901},"2026-02-12",10.36,8.418,-8.07,10400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-11",10,10.96,9.79,-0.72,-6.85,13400,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-10",11.26,10.4,10.51,-0.505,-4.58,10700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-09",10.45,11.95,10.07,11.015,0.475,4.51,11100,{"date":1416,"open":1417,"high":1418,"low":1358,"close":1419,"change":1420,"percent_change":822,"volume":1421,"transactions":9,"vwap":1419},"2026-02-06",9.587,11.195,10.54,0.72,13000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1383,"transactions":9,"vwap":1427},"2026-02-05",10.34,10.86,9.743,9.82,-0.39,-3.82,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-04",11.57,11.63,10.14,10.21,-1.18,-10.36,8700,{"date":1440,"open":1441,"high":1442,"low":1400,"close":1443,"change":881,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-03",12.35,12.58,11.39,-5.08,22600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":357,"percent_change":357,"volume":1451,"transactions":9,"vwap":1450},"2026-02-02",11.8,12.84,12,8600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1450,"change":20,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1450},"2026-01-30",12.37,12.96,11.848,-0.41,9600,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1355,"transactions":9,"vwap":1463},"2026-01-29",11.94,12.156,12.05,0.135,1.13,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":440,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-28",11.82,11.96,11.42,11.915,0.42,6400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-27",13.1,13.25,11.81,11.865,-0.945,-7.38,9700,{"date":1484,"open":1477,"high":1485,"low":1486,"close":1487,"change":262,"percent_change":1143,"volume":1488,"transactions":9,"vwap":1487},"2026-01-26",13.64,12.75,12.81,10600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-23",13.22,14.55,13.09,13.12,-0.42,-3.1,19500,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1376,"transactions":9,"vwap":1502},"2026-01-22",13.99,13.39,13.54,-0.208,-1.51,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-21",13.58,14.25,13.29,13.748,0.348,2.6,8800,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1197,"percent_change":1519,"volume":1488,"transactions":9,"vwap":1518},"2026-01-20",14.21,13,13.4,-7.65,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-16",15.2,14.51,-0.44,-2.94,5600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":89,"percent_change":1533,"volume":1150,"transactions":9,"vwap":1532},"2026-01-15",14.63,16.27,13.86,14.95,1.49,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-14",15.83,16,14.41,14.73,-0.7,-4.54,9100,{"date":1544,"open":1545,"high":72,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-13",14.48,14.055,15.43,1.61,11.65,14800,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-12",13.8,14.11,13.82,0.121,0.88,3500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-09",13.76,14.16,13.699,0.149,1.1,5700,{"date":1568,"open":1500,"high":1569,"low":1570,"close":1571,"change":1428,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-08",14.425,13.5,13.55,-2.8,21300,{"date":1575,"open":1555,"high":1576,"low":1577,"close":1578,"change":456,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-07",14.01,13.655,13.94,-1.13,8300,{"date":1582,"open":1583,"high":1584,"low":1576,"close":1585,"change":873,"percent_change":1586,"volume":1309,"transactions":9,"vwap":1585},"2026-01-06",14.05,14.461,14.1,0.79,{"date":1588,"open":1576,"high":1589,"low":1500,"close":1500,"change":455,"percent_change":656,"volume":1590,"transactions":9,"vwap":1500},"2026-01-05",14.502,2900,{"date":1592,"open":1491,"high":1593,"low":1594,"close":910,"change":107,"percent_change":1595,"volume":1596,"transactions":9,"vwap":910},"2026-01-02",14.17,12.79,1.74,3400,{"date":1598,"open":1477,"high":1599,"low":1477,"close":1561,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1561},"2025-12-31",14.03,0.655,5,3300,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-30",13.105,-0.275,-2.06,1100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":751,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-29",12.69,13.46,12.556,13.38,2.22,14300,{"date":1618,"open":1619,"high":1493,"low":1620,"close":1493,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1493},"2025-12-26",13.06,12.55,0.3,2.35,3700,{"date":1625,"open":1626,"high":1627,"low":1594,"close":1594,"change":530,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1594},"2025-12-24",12.995,13.05,-2.07,1400,{"date":1631,"open":1632,"high":1632,"low":1619,"close":1619,"change":599,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1619},"2025-12-23",14.36,-2.68,3800,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":301,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-22",13.11,14.348,13.42,0.98,7600,{"date":1643,"open":1644,"high":1645,"low":1637,"close":1509,"change":1646,"percent_change":1647,"volume":1320,"transactions":9,"vwap":1509},"2025-12-19",13.45,14.181,-1.06,-7.39,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":472,"percent_change":1495,"volume":1566,"transactions":9,"vwap":1653},"2025-12-18",14.06,14.375,13.51,14.35,{"date":1655,"open":1627,"high":1538,"low":1627,"close":1538,"change":1656,"percent_change":1392,"volume":1657,"transactions":9,"vwap":1538},"2025-12-17",1.31,39500,{"date":1659,"open":910,"high":1660,"low":1661,"close":1476,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1476},"2025-12-16",14.513,13.07,-1.33,-9.22,6000,{"date":1666,"open":1667,"high":1668,"low":1576,"close":1669,"change":881,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-15",14.7,15.1,14.43,-4.06,7900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1172,"volume":1679,"transactions":9,"vwap":1677},"2025-12-12",15.8,16.040001,14.877,15.04,-0.98,5800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":301,"percent_change":1686,"volume":1283,"transactions":9,"vwap":1685},"2025-12-11",15.826,16.53,15.579,16.02,0.82,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":598,"percent_change":189,"volume":1691,"transactions":9,"vwap":1690},"2025-12-10",16.784,15.89,6700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1616,"transactions":9,"vwap":1696},"2025-12-09",16.885,17.3,15.91,-0.37,-2.27,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1702},"2025-12-08",15.384,16.28,15,1.185,7.85,8400,{"date":1708,"open":1709,"high":1710,"low":1529,"close":1711,"change":1712,"percent_change":1713,"volume":1482,"transactions":9,"vwap":1711},"2025-12-05",14.69,15.285,15.095,0.495,3.39,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":301,"percent_change":122,"volume":1566,"transactions":9,"vwap":1719},"2025-12-04",14.45,15.32,13.59,14.6,{"date":1721,"open":1507,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":1725,"volume":1451,"transactions":9,"vwap":1722},"2025-12-03",14.47,13.372,1.015,7.54,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-02",13.81,14.0050001,13.415,13.455,-0.355,-2.57,2700,{"date":1736,"open":1599,"high":1737,"low":1738,"close":1728,"change":792,"percent_change":1739,"volume":1580,"transactions":9,"vwap":1728},"2025-12-01",14.824,13.606,-3.02,{"date":1741,"open":1450,"high":1545,"low":1450,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-28",14.24,2.3,19.26,10100,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1461,"change":472,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1461},"2025-11-26",12.4,11.45,-0.5,15400,{"date":1753,"open":1754,"high":1754,"low":1448,"close":1450,"change":670,"percent_change":1755,"volume":1451,"transactions":9,"vwap":1450},"2025-11-25",12.5,-2.44,{"date":1757,"open":910,"high":1758,"low":1759,"close":1760,"change":1333,"percent_change":1579,"volume":1761,"transactions":9,"vwap":1760},"2025-11-24",14.83,12.27,12.3,22100,{"date":1763,"open":1611,"high":1764,"low":1765,"close":1766,"change":1333,"percent_change":1197,"volume":1767,"transactions":9,"vwap":1766},"2025-11-21",13.01,11.2,12.44,15900,{"date":1769,"open":1770,"high":910,"low":1441,"close":1442,"change":817,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1442},"2025-11-20",13.62,-3.08,10800,{"date":1774,"open":1764,"high":1718,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-19",12.86,12.98,-0.269,-2.03,7400,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1678,"volume":1786,"transactions":9,"vwap":1784},"2025-11-18",12.87,13.7,13.249,-0.131,6600,{"date":1788,"open":1537,"high":1537,"low":1517,"close":1614,"change":1789,"percent_change":1790,"volume":1657,"transactions":9,"vwap":1614},"2025-11-17",-2.92,-17.91,{"date":1792,"open":921,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":292,"volume":1797,"transactions":9,"vwap":1795},"2025-11-14",17.083,16.22,16.3,-0.94,11600,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":531,"volume":1804,"transactions":9,"vwap":1802},"2025-11-13",18.58,16.76,17.24,-0.76,15800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":158,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-12",18.28,19,16.915,18,3.15,14700,{"date":1814,"open":1815,"high":1179,"low":1816,"close":1817,"change":494,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",17.59,17.2,17.45,0.93,3900,{"date":1821,"open":919,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1397,"transactions":9,"vwap":1824},"2025-11-10",20.49,16.9,17.29,-1.3,-6.99,{"date":1828,"open":1179,"high":1829,"low":1830,"close":1829,"change":769,"percent_change":1148,"volume":1831,"transactions":9,"vwap":1829},"2025-11-07",18.59,16.75,7500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1327,"transactions":9,"vwap":1837},"2025-11-06",19.02,19.030001,17.49,17.91,-0.75,-4.02,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1163,"volume":1482,"transactions":9,"vwap":1844},"2025-11-05",21.13,18.31,18.66,-0.64,{"date":1847,"open":1069,"high":1219,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-04",18.865,19.3,-1.64,-7.83,26800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1150,"transactions":9,"vwap":1858},"2025-11-03",21.42,22.95,20.29,20.94,-0.56,-2.6,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1069,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1069},"2025-10-31",23.26,23.65,21.36,-2.31,-9.7,18400,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1017,"change":96,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1017},"2025-10-30",22.89,23.89,2.19,12100,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":588,"percent_change":1880,"volume":981,"transactions":9,"vwap":1879},"2025-10-29",24.9,22.6,23.3,-4.47,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1458,"transactions":9,"vwap":1885},"2025-10-28",26.01,27.529,24.39,-2.427,-9.05,{"date":1889,"open":1890,"high":1891,"low":985,"close":1892,"change":1893,"percent_change":1622,"volume":1894,"transactions":9,"vwap":1892},"2025-10-27",26.43,27.99,26.817,0.617,9000,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":751,"percent_change":1900,"volume":1397,"transactions":9,"vwap":1899},"2025-10-24",25.92,28.01,26.2,1.12,{"date":1902,"open":1903,"high":1904,"low":1002,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-23",24.59,26.493,25.91,0.875,3.5,44500,{"date":1910,"open":1911,"high":1899,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-22",25.89,24.674,25.035,-1.715,-6.41,4900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1199,"transactions":9,"vwap":1922},"2025-10-21",26.77,27.11,25.715,26.75,-1,-3.6,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":597,"volume":1931,"transactions":9,"vwap":1929},"2025-10-20",26.4,29.78,27.75,1.45,25500,{"date":1933,"open":1117,"high":1101,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1566,"transactions":9,"vwap":1935},"2025-10-17",25.99,26.3,-0.535,-1.99,{"date":1939,"open":1940,"high":1941,"low":1106,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-16",26.51,27.24,26.835,0.325,1.23,20100,{"date":1947,"open":1903,"high":1948,"low":1903,"close":1940,"change":1949,"percent_change":1950,"volume":1164,"transactions":9,"vwap":1940},"2025-10-15",26.57,1.32,5.24,{"date":1952,"open":1953,"high":1954,"low":963,"close":1955,"change":1956,"percent_change":1957,"volume":1542,"transactions":9,"vwap":1955},"2025-10-14",23.74,25.667,25.19,0.78,3.2,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-13",26.16,27.08,24.41,-1.75,-6.69,18100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1960,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1960},"2025-10-10",28.94,30.175,25.991,-3.22,-10.96,27300,{"date":1975,"open":1976,"high":1977,"low":1929,"close":1978,"change":422,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-09",30.76,31.5,29.38,-1.61,31300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":332,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-08",24.84,30,24.040001,29.86,24.36,80300,{"date":1990,"open":993,"high":1991,"low":1992,"close":1993,"change":54,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-07",24.655,23.638,24.01,0.76,15300,{"date":1997,"open":1023,"high":1998,"low":1999,"close":1999,"change":325,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-06",25.649,23.83,-3.33,12300,{"date":2003,"open":2004,"high":1038,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-03",24.943,24.55,24.65,0.095,0.39,17800,{"date":2011,"open":1046,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-02",25.165,24,24.555,-0.87,-3.42,11000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-01",23.85,25.591,22.01,25.425,0.915,3.73,16900,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-30",28,23.565,24.51,-3.52,-12.56,28700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-29",23.52,29.35,22.23,28.030001,4.505,19.15,56100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-26",21.64,24.049999,21.35,23.525,2.515,11.97,38400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-25",19.905,21.508,19.465,21.01,0.59,2.89,39900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1204,"percent_change":824,"volume":2068,"transactions":9,"vwap":2067},"2025-09-24",19.59,22.28,18.8,20.42,27900,{"date":2070,"open":2071,"high":2072,"low":1808,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-23",23.21,24.79,20.11,-2.39,-10.62,53400,{"date":2078,"open":2079,"high":2080,"low":2079,"close":1194,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1194},"2025-09-22",17.48,29.291,5.03,28.79,140000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":1908,"transactions":9,"vwap":2088},"2025-09-19",21.38,21.6,17.47,-3.03,-14.78,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-18",19.2,20.685,20.5,1.67,8.87,10000,{"date":2100,"open":1808,"high":2101,"low":2102,"close":2103,"change":1697,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-17",20.614,18.61,18.83,-1.93,20900,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2093,"change":792,"percent_change":2110,"volume":1596,"transactions":9,"vwap":2093},"2025-09-16",19.63,19.12,-2.19,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2108,"change":73,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2108},"2025-09-15",19.453,20.014999,1.08,4800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":209,"percent_change":582,"volume":1734,"transactions":9,"vwap":2122},"2025-09-12",19.5,19.921,19.41,19.42,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1296,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-11",19.149,19.824,19.068001,19.6,1.66,7200,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-10",20.765,19.109,19.28,-0.285,-1.46,7000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1482,"transactions":9,"vwap":2144},"2025-09-09",19.345,19.9,18.579,19.565,0.415,2.17,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2042,"change":343,"percent_change":628,"volume":1111,"transactions":9,"vwap":2042},"2025-09-08",19.19,19.87,18.47,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2149,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2149},"2025-09-05",18.88,19.261,18.46,0.33,1.75,27800,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":588,"percent_change":793,"volume":2165,"transactions":9,"vwap":2164},"2025-09-04",20.23,18.706,18.86,10200,{"date":2167,"open":2087,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-03",21.845,19.65,19.95,-1.48,-6.91,18900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":851,"percent_change":2180,"volume":1343,"transactions":9,"vwap":2179},"2025-09-02",21.48,21.83,20.839,21.43,1.28,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1124,"volume":1641,"transactions":9,"vwap":2186},"2025-08-29",21.803,22.1,21.15,21.16,-0.305,{"date":2189,"open":1194,"high":2190,"low":2191,"close":2192,"change":392,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-28",22.99,21.14,21.465,-3.55,11200,{"date":2196,"open":2197,"high":2198,"low":1069,"close":2199,"change":1600,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-27",21.51,22.43,22.255,3.03,14400,{"date":2203,"open":2204,"high":1194,"low":2205,"close":2087,"change":1495,"percent_change":2206,"volume":1580,"transactions":9,"vwap":2087},"2025-08-26",22.24,21.586,-1.91,{"date":2208,"open":2209,"high":2210,"low":1219,"close":2211,"change":350,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-25",22.25,22.56,22.02,-0.9,6200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":96,"percent_change":1622,"volume":2201,"transactions":9,"vwap":2219},"2025-08-22",22.049999,24.021,20.59,22.22,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1334,"percent_change":2226,"volume":2159,"transactions":9,"vwap":2225},"2025-08-21",23.02,23.73,21.59,21.71,-6.74,{"date":2228,"open":1808,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-20",27.488,18.26,23.28,3.56,18.05,126500,{"date":2236,"open":1219,"high":1219,"low":2237,"close":2238,"change":2239,"percent_change":1437,"volume":2240,"transactions":9,"vwap":2238},"2025-08-19",18.513,19.72,-2.28,82500,{"date":2242,"open":1106,"high":1106,"low":1219,"close":1219,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1219},"2025-08-18",-4,-15.38,23792,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1106,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1106},"2025-08-15",34.5,35,23.5,-11.4,-30.48,51463,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-14",41,36.4,37.4,-3,-7.43,8390,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":579,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-13",36,41.8,35.099998,40.4,15.76,13086,{"date":2271,"open":1100,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1930,"volume":2276,"transactions":9,"vwap":2274},"2025-08-12",37.9,34.3,34.9,0.5,6234,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1100,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1100},"2025-08-11",32.5,38,31.9,1.6,4.88,5014,{"date":2286,"open":2287,"high":2288,"low":2281,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-08",37.3,39.6,32.8,-4.8,-12.77,10685,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-07",42,37.5,37.6,-2,-5.05,5927,{"date":2302,"open":2267,"high":2303,"low":2280,"close":2288,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2288},"2025-08-06",45.6,-2.4,-5.71,7167,{"date":2308,"open":2309,"high":25,"low":2249,"close":2295,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2295},"2025-08-05",39,4.7,12.6,10599,{"date":2314,"open":2315,"high":2316,"low":2249,"close":2287,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2287},"2025-08-04",45.3,46,-6.7,-15.23,15040,{"date":2321,"open":2322,"high":2323,"low":2324,"close":25,"change":441,"percent_change":2325,"volume":2326,"transactions":9,"vwap":25},"2025-08-01",41.099998,48.9,40.2,1.85,11838,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":122,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-31",42.6,49.7,43.2,2.13,10019,{"date":2335,"open":2264,"high":2336,"low":2264,"close":2337,"change":117,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-30",47.2,42.3,2.92,12886,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2322,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2322},"2025-07-29",47,47.5,37,-7.8,-15.95,24041,{"date":2349,"open":2350,"high":2351,"low":2316,"close":2323,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2323},"2025-07-28",57.3,62,-9.3,-15.98,26816,{"date":2356,"open":2357,"high":178,"low":2358,"close":2359,"change":117,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-25",58.5,53.6,58.2,2.11,87611,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":921,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-24",40,59.9,39.4,57,42.5,121523,{"date":2371,"open":2287,"high":2372,"low":2373,"close":2364,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2364},"2025-07-23",40.9,34,4,11.11,25096,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2264,"change":2374,"percent_change":1754,"volume":2382,"transactions":9,"vwap":2264},"2025-07-22",33.4,48,32.4,110543,{"date":2384,"open":1062,"high":2381,"low":2385,"close":2386,"change":1565,"percent_change":2232,"volume":2387,"transactions":9,"vwap":2386},"2025-07-21",30.5,32,7076,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2391,"change":308,"percent_change":1296,"volume":2393,"transactions":9,"vwap":2391},"2025-07-18",29.9,30.9,28.5,7472,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-17",31.1,31.3,29.1,30.8,1.7,5.84,9667,{"date":2404,"open":2405,"high":2398,"low":2406,"close":2398,"change":509,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2398},"2025-07-16",28.9,26.6,-0.34,9728,{"date":2410,"open":2411,"high":1107,"low":2412,"close":2413,"change":350,"percent_change":344,"volume":2414,"transactions":9,"vwap":2413},"2025-07-15",29.4,27.7,29.2,6068,{"date":2416,"open":2392,"high":2411,"low":2029,"close":2411,"change":2275,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2411},"2025-07-14",1.73,5722,{"date":2420,"open":2421,"high":1984,"low":2422,"close":2405,"change":1540,"percent_change":1143,"volume":2423,"transactions":9,"vwap":2405},"2025-07-11",29.3,27.2,14593,{"date":2425,"open":2426,"high":2427,"low":2398,"close":2428,"change":2298,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-10",31.2,31.7,29.6,-6.33,9458,{"date":2432,"open":1062,"high":2433,"low":1107,"close":2434,"change":441,"percent_change":1512,"volume":2435,"transactions":9,"vwap":2434},"2025-07-09",32.2,31.6,8808,{"date":2437,"open":2438,"high":2281,"low":2439,"close":2399,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2399},"2025-07-08",27.5,27.4,3.4,12.41,17155,{"date":2444,"open":2412,"high":2445,"low":2446,"close":2439,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2439},"2025-07-07",29,26.5,-0.6,-2.14,12178,{"date":2451,"open":2452,"high":2452,"low":2446,"close":2029,"change":670,"percent_change":1646,"volume":2453,"transactions":9,"vwap":2029},"2025-07-03",29.7,6868,{"date":2455,"open":2456,"high":2398,"low":2422,"close":2457,"change":509,"percent_change":1212,"volume":2458,"transactions":9,"vwap":2457},"2025-07-02",28.4,28.3,7746,{"date":2460,"open":2461,"high":2398,"low":2462,"close":2456,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2456},"2025-07-01",27.6,26.1,1.3,4.8,10691,{"date":2467,"open":2468,"high":2029,"low":1002,"close":2469,"change":2470,"percent_change":872,"volume":2471,"transactions":9,"vwap":2469},"2025-06-30",25.9,27.1,2.1,18405,{"date":2473,"open":2386,"high":2379,"low":984,"close":984,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":984},"2025-06-27",-6,-19.35,159955,{"date":2478,"open":2386,"high":2479,"low":2445,"close":1062,"change":1572,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1062},"2025-06-26",32.7,-8.28,12978,{"date":2483,"open":2413,"high":2484,"low":2029,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-25",33.8,3.1,10.1,15817,{"date":2489,"open":2445,"high":2490,"low":1899,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-24",30.7,2.4,8.48,12684,{"date":2495,"open":2496,"high":2405,"low":1106,"close":2457,"change":817,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2457},"2025-06-23",27,-1.39,10964,{"date":2500,"open":2439,"high":2501,"low":1935,"close":2501,"change":2502,"percent_change":689,"volume":2503,"transactions":9,"vwap":2501},"2025-06-20",28.7,1.8,14603,{"date":2505,"open":2469,"high":1107,"low":2506,"close":2507,"change":509,"percent_change":1697,"volume":2508,"transactions":9,"vwap":2507},"2025-06-18",25.5,26.9,7540,{"date":2510,"open":1984,"high":2511,"low":2496,"close":2496,"change":1496,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2496},"2025-06-17",30.1,-10.3,8438,{"date":2515,"open":2406,"high":2511,"low":2406,"close":2511,"change":1957,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2511},"2025-06-16",11.9,8211,{"date":2519,"open":727,"high":2428,"low":2446,"close":2507,"change":1572,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2507},"2025-06-13",-9.43,11716,{"date":2523,"open":2397,"high":2289,"low":2524,"close":2452,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2452},"2025-06-12",28.1,-1.9,-6.01,7237,{"date":2529,"open":2274,"high":2249,"low":1062,"close":2434,"change":1572,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2434},"2025-06-11",-8.14,13143,{"date":2533,"open":2386,"high":2534,"low":2385,"close":1100,"change":175,"percent_change":563,"volume":2535,"transactions":9,"vwap":1100},"2025-06-10",35.5,17378,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2379,"change":2310,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2379},"2025-06-09",26.7,33.9,16.38,29601,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2501,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2501},"2025-06-06",24.7,29.8,23,4.4,18.11,76549,{"date":2551,"open":2552,"high":984,"low":1878,"close":2553,"change":117,"percent_change":775,"volume":2554,"transactions":9,"vwap":2553},"2025-06-05",22.9,24.3,10796,{"date":2556,"open":1187,"high":2013,"low":1187,"close":975,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":975},"2025-06-04",1.9,8.96,10989,{"date":2561,"open":2562,"high":2013,"low":2563,"close":2564,"change":357,"percent_change":357,"volume":2565,"transactions":9,"vwap":2564},"2025-06-03",21.7,20.2,21.2,22604,{"date":2567,"open":2538,"high":2496,"low":947,"close":2564,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2564},"2025-06-02",-7,-24.82,34810,{"date":2572,"open":1053,"high":2256,"low":1053,"close":2573,"change":2374,"percent_change":1683,"volume":2574,"transactions":9,"vwap":2573},"2025-05-30",28.2,389027,{"date":2576,"open":2553,"high":2577,"low":2546,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-29",25.8,24.2,-1.6,-6.2,7256,{"date":2583,"open":2093,"high":1106,"low":2093,"close":2577,"change":272,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2577},"2025-05-28",31.63,28153,{"date":2587,"open":1139,"high":2588,"low":1808,"close":2128,"change":670,"percent_change":1504,"volume":2589,"transactions":9,"vwap":2128},"2025-05-27",20.4,17518,{"date":2591,"open":2592,"high":947,"low":2119,"close":2142,"change":1923,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2142},"2025-05-23",20.9,-4.78,12592,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2592,"change":2600,"percent_change":263,"volume":2601,"transactions":9,"vwap":2592},"2025-05-22",21.1,21.9,20.3,-1.1,7174,{"date":2603,"open":1879,"high":2604,"low":2605,"close":1219,"change":2298,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1219},"2025-05-21",24.6,21.4,-8.33,15601,{"date":2609,"open":1877,"high":984,"low":2546,"close":2013,"change":1923,"percent_change":2243,"volume":2610,"transactions":9,"vwap":2013},"2025-05-20",6517,{"date":2612,"open":2013,"high":2577,"low":975,"close":984,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":984},"2025-05-19",-1.4,-5.3,9685,{"date":2617,"open":2468,"high":2618,"low":2578,"close":1927,"change":2275,"percent_change":2619,"volume":2620,"transactions":9,"vwap":1927},"2025-05-16",26.8,1.93,6637,{"date":2622,"open":2013,"high":2496,"low":1055,"close":2468,"change":2557,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2468},"2025-05-15",7.92,8936,{"date":2626,"open":1879,"high":984,"low":2627,"close":2013,"change":175,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2013},"2025-05-14",22.3,4.35,12645,{"date":2631,"open":1219,"high":2632,"low":2598,"close":2546,"change":357,"percent_change":357,"volume":2633,"transactions":9,"vwap":2546},"2025-05-13",23.2,8623,{"date":2635,"open":1879,"high":2636,"low":1219,"close":2546,"change":1565,"percent_change":26,"volume":2637,"transactions":9,"vwap":2546},"2025-05-12",24.1,10683,{"date":2639,"open":2013,"high":2469,"low":2640,"close":2598,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2598},"2025-05-09",21.3,-4.1,-15.77,11332,{"date":2645,"open":2646,"high":2406,"low":1879,"close":1106,"change":2470,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1106},"2025-05-08",23.6,8.79,8788,{"date":2650,"open":1194,"high":1053,"low":2640,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-07",23.9,2.5,11.68,11150,{"date":2656,"open":2250,"high":2013,"low":947,"close":2605,"change":2579,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2605},"2025-05-06",-6.96,7795,{"date":2660,"open":1219,"high":2604,"low":2095,"close":2546,"change":122,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2546},"2025-05-05",4.07,8693,{"date":2664,"open":975,"high":2665,"low":2640,"close":2184,"change":2212,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2184},"2025-05-02",23.4,-3.91,6801,{"date":2669,"open":1002,"high":1002,"low":2184,"close":2546,"change":2670,"percent_change":1172,"volume":2671,"transactions":9,"vwap":2546},"2025-05-01",-1.5,6471,{"date":2673,"open":2632,"high":1002,"low":1878,"close":1002,"change":2275,"percent_change":2674,"volume":2675,"transactions":9,"vwap":1002},"2025-04-30",2.08,9766,{"date":2677,"open":947,"high":984,"low":2678,"close":2013,"change":1957,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2013},"2025-04-29",20.8,15.38,14103,{"date":2682,"open":2095,"high":1219,"low":1808,"close":2678,"change":441,"percent_change":2374,"volume":2683,"transactions":9,"vwap":2678},"2025-04-28",13650,{"date":2685,"open":2686,"high":947,"low":1808,"close":1139,"change":308,"percent_change":2275,"volume":2687,"transactions":9,"vwap":1139},"2025-04-25",19.8,16277,{"date":182,"open":2689,"high":2563,"low":1695,"close":2142,"change":2502,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2142},18.1,9.94,17921]