[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTBR":3,"homepage-market-summary":31,"stock-historical-LTBR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LTBR","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},"Lightbridge Corp.","Nasdaq",null,"INDUSTRIAL INORGANIC CHEMICALS","Lightbridge Corp is a United States-based nuclear fuel technology company. The business activity of the firm is functioned through one business segment, engaged in research and development and commercialization of its nuclear fuel. The Nuclear Fuel Technology segment develops next generation nuclear fuel technology that increases the power output of commercial reactors and reduces the cost of generating electricity. Geographically, its operations are functioned through the region of Unites States.","13","Reston, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.84,6.52,7.04,6.48,6.36,0.48,7.55,1210033.061483,10226,6.8804,31.34,6.12,1062638.7013294525,2.9,5475,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":21,"is_up":40,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"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":40,"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":40,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":21,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1308939,477762752.735022,-22.71,"2025-04-24",[183,184,194,205,214,222,232,242,253,263,274,284,293,302,313,322,331,339,350,359,369,379,390,400,409,419,429,439,449,460,471,480,491,499,507,514,523,533,543,553,564,575,586,597,606,614,623,632,641,649,659,667,677,686,694,703,712,719,725,731,736,742,749,756,761,767,773,779,784,791,797,802,806,813,821,829,838,843,850,859,864,870,876,883,890,897,905,913,921,929,938,946,954,962,970,979,986,993,1000,1008,1016,1024,1033,1041,1048,1055,1064,1073,1080,1088,1096,1102,1109,1114,1122,1130,1137,1144,1151,1157,1163,1170,1178,1187,1193,1201,1208,1215,1223,1229,1237,1245,1254,1260,1265,1273,1281,1287,1293,1299,1303,1311,1317,1323,1330,1338,1345,1350,1356,1363,1369,1374,1380,1388,1396,1405,1411,1417,1424,1429,1435,1440,1446,1454,1462,1469,1477,1484,1492,1501,1510,1519,1528,1537,1546,1554,1563,1572,1580,1588,1597,1604,1612,1618,1626,1632,1640,1647,1654,1662,1668,1674,1679,1685,1691,1699,1706,1712,1719,1723,1728,1735,1741,1748,1755,1762,1769,1774,1780,1787,1794,1801,1806,1814,1821,1826,1832,1839,1845,1852,1858,1863,1869,1874,1883,1891,1899,1907,1914,1922,1930,1939,1948,1957,1965,1973,1982,1991,2000,2006,2014,2022,2031,2039,2047,2055,2064,2072,2081,2089,2096,2104,2109,2115,2123,2130,2137,2144,2153,2159,2167,2173,2181,2188,2194,2200,2205,2211,2217,2222,2230,2234,2240,2244,2248,2253,2257,2261,2266,2272,2277,2284,2291,2299,2303,2307,2314,2321,2328,2333,2337,2341,2345,2350,2354,2359,2366,2372,2376,2379,2387,2392,2397,2402,2406,2412,2420,2426,2432,2438,2442,2448,2454,2458,2462,2466,2471,2476,2481,2486,2491,2495,2499,2505,2510,2517,2522,2525,2529,2533,2538,2542,2546,2553,2557,2564,2571,2578,2582,2587,2592,2596,2604,2610,2615,2621,2628,2632,2639,2646,2650,2654,2659,2666,2673,2681,2684,2691,2696,2700,2707,2712,2717,2722,2727],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",6.45,6.49,6.325,-0.03,-0.47,563419.449937,8117,6.3856,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",6.46,6.4962,6.29,6.39,0.11,1.75,770150.055339,7900,6.378,{"date":206,"open":198,"high":207,"low":27,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",6.37,6.28,-0.01,-0.16,472313.424154,7440,6.2604,{"date":215,"open":216,"high":217,"low":218,"close":198,"change":209,"percent_change":210,"volume":219,"transactions":220,"vwap":221},"2026-09-30",6.42,6.57,6.25,741666.692237,7211,6.3505,{"date":223,"open":224,"high":217,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",6.51,6.22,6.3,-0.18,-2.78,801159.815278,8524,6.3288,{"date":233,"open":234,"high":235,"low":236,"close":19,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",6.76,6.78,6.457032,-0.37,-5.4,638323.891696,7007,6.5391,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",6.88,6.97,6.71,6.85,0.12,1.78,662013.674918,7852,6.8308,{"date":254,"open":255,"high":256,"low":17,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",6.64,6.77,6.73,0.01,0.15,496084.252074,6601,6.6681,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",6.83,6.9,6.63,6.72,-0.13,-1.9,402544.490422,6441,6.769,{"date":275,"open":276,"high":277,"low":278,"close":247,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",6.8,6.95,6.625,0.06,0.88,637585.16463,8912,6.8247,{"date":285,"open":286,"high":18,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",6.675,6.79,0.27,4.14,756094.586843,9648,6.8805,{"date":294,"open":265,"high":295,"low":296,"close":17,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",6.87,6.47,-0.3,-4.4,4758005.425315,11995,6.5319,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",6.65,6.99,6.61,6.82,0.35,5.41,781496.690827,11509,6.818,{"date":314,"open":315,"high":315,"low":316,"close":296,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",6.66,6.33,-0.14,-2.12,755172.790656,12087,6.4756,{"date":323,"open":304,"high":324,"low":325,"close":306,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",6.7,6.55,-0.05,-0.75,695960.230184,11149,6.6258,{"date":332,"open":266,"high":333,"low":255,"close":315,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",6.91,-0.36,-5.13,851498.695105,10967,6.7354,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",7.34,7.435,7,7.02,-0.32,-4.36,685125.950284,10364,7.1358,{"date":351,"open":342,"high":352,"low":353,"close":341,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",7.54,7.29,-0.2,-2.65,548360.953087,8910,7.3826,{"date":360,"open":361,"high":362,"low":363,"close":352,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",7.89,7.94,7.53,-0.35,-4.44,547312.474743,10536,7.6566,{"date":370,"open":371,"high":372,"low":373,"close":361,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",7.7,8.11,7.64,0.31,4.09,743540.043771,9735,7.9242,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",7.43,7.595,7.41,7.58,0.1,1.34,355449.846711,7401,7.5325,{"date":391,"open":392,"high":393,"low":342,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",7.68,7.76,7.48,-0.09,-1.19,396307.061417,6292,7.5498,{"date":401,"open":402,"high":384,"low":403,"close":404,"change":82,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",7.465,7.33,7.57,1.88,561850.692108,9095,7.4819,{"date":410,"open":411,"high":412,"low":413,"close":381,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",7.39,7.56,7.24,-0.1,-1.33,574891.666275,6582,7.431,{"date":420,"open":421,"high":422,"low":423,"close":363,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",7.71,7.85,7.52,-0.02,-0.26,594024.358573,9285,7.5846,{"date":430,"open":431,"high":432,"low":433,"close":22,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",8.14,8.23,7.51,-0.61,-7.48,636010.400097,8521,7.7006,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":200,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",8.15,8.26,8.01,8.16,1.37,470768.090768,5939,8.1458,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",8.2,8.67,7.98,8.05,-0.28,-3.36,653437.944934,7364,8.1377,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",7.88,8.35,7.66,8.33,0.56,7.21,492871.208382,8536,8.1593,{"date":472,"open":431,"high":431,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",7.75,7.77,-0.45,-5.47,489586.983902,6658,7.8489,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",7.87,8.31,7.78,8.22,0.52,6.75,847030.358504,10033,8.1139,{"date":492,"open":443,"high":493,"low":494,"close":371,"change":364,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",8.1599,7.62,-4.35,675579.904184,7551,7.7547,{"date":500,"open":443,"high":501,"low":502,"close":454,"change":503,"percent_change":280,"volume":504,"transactions":505,"vwap":506},"2026-08-19",8.12,7.8701,0.07,529302.894397,8864,8.0022,{"date":508,"open":509,"high":501,"low":484,"close":453,"change":112,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",7.93,-2.09,695262.590251,8570,7.9215,{"date":515,"open":516,"high":517,"low":518,"close":441,"change":297,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",8.415,8.45,8.09,-3.55,497515.095458,7242,8.2216,{"date":524,"open":525,"high":526,"low":527,"close":517,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",8.7,8.816,8.3,-0.27,-3.1,489091.359059,6964,8.5201,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":112,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",8.84,9.07,8.5,8.72,-1.91,622014.716737,9049,8.6792,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":112,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",9.21,9.31,8.81,8.89,-1.88,463949.19534,7708,8.9267,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",8.99,9.17,8.82,9.06,0.16,1.8,511012.691882,8695,9.0175,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",9.38,9.67,8.78,8.9,-0.57,-6.02,811559.20085,11336,8.9712,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",9.25,9.61,8.96,9.47,0.32,3.5,1067125.077543,13424,9.3541,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",8.83,9.19,8.53,9.15,0.19,2.12,729233.819144,11989,9.0589,{"date":598,"open":599,"high":600,"low":601,"close":579,"change":602,"percent_change":81,"volume":603,"transactions":604,"vwap":605},"2026-08-05",9.09,9.18,8.85,0.03,752403.445475,11708,8.9968,{"date":607,"open":608,"high":556,"low":452,"close":609,"change":374,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",8.86,8.93,3.6,651572.369415,10600,8.9305,{"date":615,"open":432,"high":525,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",8,8.62,0.38,4.61,800882.569048,12307,8.5476,{"date":624,"open":625,"high":626,"low":362,"close":627,"change":354,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",8.51,8.815,8.24,-2.37,4326191.728359,27748,8.3864,{"date":633,"open":634,"high":590,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",7.82,8.44,0.8,10.47,1075691.75312,17079,8.3718,{"date":642,"open":643,"high":644,"low":645,"close":373,"change":425,"percent_change":74,"volume":646,"transactions":647,"vwap":648},"2026-07-29",7.885,8.1,7.615,1152178.678636,18690,7.8062,{"date":650,"open":651,"high":652,"low":371,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",7.96,8.2695,7.9,-0.12,-1.5,1046104.776382,13547,7.8981,{"date":660,"open":634,"high":661,"low":473,"close":662,"change":486,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",8.18,8.02,6.93,824509.068797,9997,7.9727,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",8.08,7.45,7.5,-0.53,-6.6,629118.836043,8687,7.6057,{"date":678,"open":443,"high":661,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",7.91,8.03,-0.15,-1.83,567039.428665,10857,8.0426,{"date":687,"open":688,"high":689,"low":679,"close":661,"change":82,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",7.99,8.65,1.74,855394.281944,11988,8.2973,{"date":695,"open":22,"high":696,"low":363,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",8.07,8.04,0.59,7.92,1018465.007832,13581,7.8805,{"date":704,"open":705,"high":363,"low":706,"close":670,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",7.3,7.195395,0.17,2.34,637563.821807,12066,7.4161,{"date":713,"open":343,"high":363,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",6.92,7.28,0.08,1.11,657400,{"date":720,"open":22,"high":22,"low":721,"close":722,"change":570,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-16",7.11,7.2,-7.34,966700,{"date":726,"open":616,"high":727,"low":404,"close":474,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":474},"2026-07-15",8.21,-0.21,-2.63,554700,{"date":732,"open":699,"high":454,"low":634,"close":453,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":453},"2026-07-14",0.28,3.64,595600,{"date":737,"open":483,"high":738,"low":739,"close":371,"change":67,"percent_change":740,"volume":741,"transactions":9,"vwap":371},"2026-07-13",8.36,7.61,-8.55,757600,{"date":743,"open":744,"high":745,"low":483,"close":746,"change":112,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",8.63,8.75,8.42,-1.98,351400,{"date":750,"open":537,"high":751,"low":752,"close":753,"change":707,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-09",8.66,8.34,8.59,2.02,441100,{"date":757,"open":662,"high":758,"low":653,"close":746,"change":592,"percent_change":759,"volume":760,"transactions":9,"vwap":746},"2026-07-08",8.54,2.31,899000,{"date":762,"open":763,"high":763,"low":501,"close":432,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":432},"2026-07-07",8.79,-0.69,-7.74,1121000,{"date":768,"open":769,"high":536,"low":744,"close":770,"change":733,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-06",8.8,8.92,3.24,604700,{"date":774,"open":775,"high":566,"low":537,"close":776,"change":528,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-02",9.01,8.64,-3.03,890000,{"date":780,"open":525,"high":781,"low":525,"close":782,"change":248,"percent_change":445,"volume":783,"transactions":9,"vwap":782},"2026-07-01",9.43,8.91,664200,{"date":785,"open":786,"high":548,"low":787,"close":763,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":763},"2026-06-30",8.77,8.6,0.02,0.23,688900,{"date":792,"open":793,"high":548,"low":794,"close":786,"change":200,"percent_change":795,"volume":796,"transactions":9,"vwap":786},"2026-06-29",8.76,8.49,1.27,810600,{"date":798,"open":525,"high":609,"low":746,"close":751,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":751},"2026-06-26",-0.25,-2.81,2606600,{"date":803,"open":577,"high":546,"low":745,"close":782,"change":210,"percent_change":804,"volume":805,"transactions":9,"vwap":782},"2026-06-25",-1.76,690200,{"date":807,"open":808,"high":809,"low":782,"close":536,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":536},"2026-06-24",9.24,9.34,-0.24,-2.58,725100,{"date":814,"open":815,"high":816,"low":817,"close":546,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":546},"2026-06-23",9.35,10.28,9.28,-0.64,-6.43,799000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":248,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",9.68,10.18,9.51,9.95,1.22,1237200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",9.69,9.88,9.37,9.83,0.54,5.81,1369500,{"date":839,"open":833,"high":567,"low":840,"close":841,"change":258,"percent_change":200,"volume":842,"transactions":9,"vwap":841},"2026-06-17",9.23,9.29,838200,{"date":844,"open":845,"high":846,"low":847,"close":817,"change":764,"percent_change":848,"volume":849,"transactions":9,"vwap":817},"2026-06-16",9.98,10.1,9.26,-6.92,952200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",10.03,10.35,9.91,9.97,0.57,6.06,943400,{"date":860,"open":815,"high":834,"low":847,"close":861,"change":107,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-12",9.4,2.62,1291300,{"date":865,"open":609,"high":847,"low":588,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",9.16,0.44,5.05,922200,{"date":871,"open":775,"high":840,"low":872,"close":538,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":538},"2026-06-10",8.68,-0.44,-4.8,1060200,{"date":877,"open":878,"high":879,"low":557,"close":866,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":866},"2026-06-09",9.56,9.64,-0.34,-3.58,1129500,{"date":884,"open":885,"high":886,"low":815,"close":887,"change":716,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-08",10.13,10.21,9.5,0.85,1098500,{"date":891,"open":892,"high":892,"low":861,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",10.84,9.42,-1.65,-14.91,1912000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":385,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-04",10.87,11.26,10.82,11.07,0.91,794800,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",11.98,10.92,10.97,-1.17,-9.64,1113900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":39,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-02",11.57,12.69,11.45,12.14,5.02,1605900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":716,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-01",11.14,11.87,11.11,11.56,0.7,1089800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-29",11.5,11.64,10.89,11.48,-0.11,-0.95,885200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":374,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-28",11.25,11.79,11.16,11.59,2.75,820300,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-27",11.62,11.22,11.28,-0.31,-2.67,707600,{"date":955,"open":956,"high":957,"low":958,"close":943,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":943},"2026-05-26",11.78,12.17,11.52,0.37,3.3,882200,{"date":963,"open":964,"high":965,"low":966,"close":949,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":949},"2026-05-22",11.58,11.95,11.19,-0.19,-1.67,863500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-21",10.9,11.68,10.85,11.41,0.43,3.92,665900,{"date":980,"open":981,"high":966,"low":982,"close":983,"change":39,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-20",10.65,10.46,10.98,5.58,981900,{"date":987,"open":988,"high":989,"low":886,"close":990,"change":475,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-19",10.57,10.71,10.4,-4.15,683300,{"date":994,"open":995,"high":926,"low":996,"close":974,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":974},"2026-05-18",11.51,10.63,-0.59,-5.16,834600,{"date":1001,"open":1002,"high":1003,"low":975,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",12.23,12.34,11.44,-1.39,-10.83,1109700,{"date":1009,"open":1010,"high":1011,"low":1002,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-14",12.85,13.08,12.83,-0.08,-0.62,644100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":73,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",13.54,13.73,12.88,12.91,-3.8,701900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",13.89,13.9,12.9,13.42,-0.79,-5.56,968700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":836,"volume":1040,"transactions":9,"vwap":1038},"2026-05-11",13.29,14.85,13.06,14.21,0.78,1093600,{"date":1042,"open":1043,"high":1026,"low":1044,"close":1045,"change":967,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",13.81,13.13,13.43,-1.4,832200,{"date":1049,"open":1038,"high":1050,"low":1051,"close":1052,"change":172,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",14.5,13.51,13.62,-4.95,940700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",13.12,14.36,12.87,14.33,1.33,10.23,1283000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",12.61,13.09,12.53,13,0.6,4.84,718800,{"date":1074,"open":1075,"high":1059,"low":1076,"close":1077,"change":112,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-04",12.64,12.2,12.4,-1.35,575500,{"date":1081,"open":1010,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-01",13.17,12.45,12.57,-0.48,-3.68,724700,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",11.61,13.11,13.05,1.67,14.67,833000,{"date":1097,"open":1075,"high":1075,"low":900,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",11.38,-1.16,-9.25,780200,{"date":1103,"open":1104,"high":1092,"low":1105,"close":1106,"change":997,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",12.63,12.25,12.54,-4.49,714900,{"date":1110,"open":1075,"high":1035,"low":1111,"close":1044,"change":486,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1044},"2026-04-27",12.59,4.12,770500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1066,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1066},"2026-04-24",13.31,13.4,12.49,-0.39,-3,839500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1069,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1069},"2026-04-23",13.7,14.2,12.68,-0.66,-4.83,1119400,{"date":1131,"open":1132,"high":1133,"low":1021,"close":1134,"change":1135,"percent_change":465,"volume":1136,"transactions":9,"vwap":1134},"2026-04-22",13.03,13.69,13.66,1.05,826000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1066,"change":345,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1066},"2026-04-21",13.21,13.44,12.46,-2.47,1158100,{"date":1145,"open":1083,"high":1146,"low":1076,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-20",12.95,12.93,0.21,1.65,765300,{"date":1152,"open":1153,"high":1044,"low":1002,"close":1154,"change":88,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-17",12.36,12.72,6.18,1170700,{"date":1158,"open":1159,"high":1146,"low":1160,"close":907,"change":210,"percent_change":1161,"volume":1162,"transactions":9,"vwap":907},"2026-04-16",12.77,11.67,-1.32,877700,{"date":1164,"open":1165,"high":1104,"low":1166,"close":918,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":918},"2026-04-15",12.21,11.8,0.29,2.45,1093900,{"date":1171,"open":1172,"high":1173,"low":948,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",12.12,12.5,11.85,0.39,3.4,1114700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",10.75,11.49,10.45,11.46,0.61,5.62,589300,{"date":1188,"open":901,"high":1189,"low":1180,"close":974,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":974},"2026-04-10",11.37,0.09,0.84,452800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":873,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-09",11,11.13,10.61,10.76,-3.93,494400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":280,"percent_change":590,"volume":1207,"transactions":9,"vwap":1206},"2026-04-08",11.4,11.6,10.79,11.2,809100,{"date":1209,"open":1210,"high":1211,"low":854,"close":1212,"change":728,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",10.33,10.52,10.32,-1.99,579400,{"date":1216,"open":1217,"high":900,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",11.1,10.44,10.53,-0.56,-5.05,487100,{"date":1224,"open":1225,"high":1098,"low":1225,"close":1226,"change":127,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-02",10.04,11.09,4.43,642700,{"date":1230,"open":1231,"high":931,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",11.35,10.59,10.62,-0.04,-0.38,970500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":485,"volume":1244,"transactions":9,"vwap":1242},"2026-03-31",10.15,10.68,10.08,10.66,0.81,1065400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-30",10.7,10.74,9.78,9.85,-0.85,-7.94,1081300,{"date":1255,"open":1256,"high":1257,"low":1240,"close":1247,"change":455,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1247},"2026-03-27",10.88,11.33,-2.55,642400,{"date":1261,"open":892,"high":940,"low":1262,"close":983,"change":345,"percent_change":1263,"volume":1264,"transactions":9,"vwap":983},"2026-03-26",10.81,-2.83,466900,{"date":1266,"open":940,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",11.53,11.04,11.3,0.36,3.29,890600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":89,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",10.5,11.15,10.48,10.94,2.05,681200,{"date":1282,"open":1062,"high":1283,"low":1062,"close":1284,"change":618,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-23",10.86,10.72,3.68,1218400,{"date":1288,"open":1289,"high":1240,"low":852,"close":1290,"change":297,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-20",10.58,10.34,-2.82,1745600,{"date":1294,"open":1295,"high":1296,"low":852,"close":1297,"change":880,"percent_change":529,"volume":1298,"transactions":9,"vwap":1297},"2026-03-19",10.73,10.83,10.64,1055200,{"date":1300,"open":958,"high":958,"low":983,"close":983,"change":1220,"percent_change":1301,"volume":1302,"transactions":9,"vwap":983},"2026-03-18",-4.85,675000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1190,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-17",11.83,12.07,11.29,11.54,0.79,674100,{"date":1312,"open":1313,"high":1314,"low":1269,"close":917,"change":503,"percent_change":1315,"volume":1316,"transactions":9,"vwap":917},"2026-03-16",11.55,11.82,0.62,657100,{"date":1318,"open":924,"high":1105,"low":1319,"close":1098,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1098},"2026-03-13",11.31,-0.43,-3.64,565500,{"date":1324,"open":924,"high":1325,"low":1326,"close":1327,"change":345,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-12",12.02,11.39,11.81,-2.64,733300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":602,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-11",11.92,12.29,11.89,12.13,0.25,891700,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":610,"volume":1344,"transactions":9,"vwap":1342},"2026-03-10",11.73,12.48,12.1,0.42,1136300,{"date":1346,"open":966,"high":1347,"low":933,"close":973,"change":789,"percent_change":1348,"volume":1349,"transactions":9,"vwap":973},"2026-03-09",11.74,2.01,1630100,{"date":1351,"open":1352,"high":1118,"low":1231,"close":917,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":917},"2026-03-06",11.7,-0.7,-5.76,1038600,{"date":1357,"open":1068,"high":1358,"low":1352,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-05",12.75,12.15,-0.68,-5.3,668500,{"date":1364,"open":1365,"high":1132,"low":1366,"close":1012,"change":81,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1012},"2026-03-04",12.65,12.44,2.72,723600,{"date":1370,"open":1165,"high":1371,"low":1231,"close":1118,"change":190,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1118},"2026-03-03",12.6,-3.63,1395500,{"date":1375,"open":1173,"high":1376,"low":1377,"close":1378,"change":602,"percent_change":789,"volume":1379,"transactions":9,"vwap":1378},"2026-03-02",13.32,12.28,12.96,907700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1147,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1147},"2026-02-27",13.3,13.48,12.8,-0.94,-6.78,959100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1190,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-26",13.77,14,13.1,13.87,0.65,787000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-25",13.18,13.93,12.98,13.78,0.76,5.84,723400,{"date":1406,"open":1141,"high":1092,"low":1407,"close":1408,"change":835,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-24",12.06,13.02,4.33,714700,{"date":1412,"open":1066,"high":1069,"low":1413,"close":1341,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1341},"2026-02-23",12.24,-0.4,-3.11,773900,{"date":1418,"open":1419,"high":1420,"low":916,"close":1020,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1020},"2026-02-20",13.15,13.57,-0.54,-4.02,545300,{"date":1425,"open":1408,"high":1383,"low":1426,"close":1029,"change":1148,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1029},"2026-02-19",12.71,1.59,427300,{"date":1430,"open":1431,"high":1432,"low":1059,"close":1139,"change":1433,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1139},"2026-02-18",13.27,13.82,0,518200,{"date":1436,"open":1092,"high":1437,"low":1068,"close":1139,"change":707,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1139},"2026-02-17",13.52,1.3,523800,{"date":1441,"open":1104,"high":1442,"low":1371,"close":1443,"change":1343,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-13",13.58,13.04,3.33,742000,{"date":1447,"open":1448,"high":1449,"low":1084,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-12",13.56,13.74,12.62,-0.84,-6.24,1003400,{"date":1455,"open":1456,"high":1457,"low":1011,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-11",14.34,14.57,13.46,-0.63,-4.47,917000,{"date":1463,"open":1464,"high":1465,"low":1399,"close":1466,"change":1353,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-10",14.65,14.76,14.09,-4.73,594500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":681,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-09",14.61,15.11,14.3,14.79,-1,689900,{"date":1478,"open":1479,"high":1480,"low":1019,"close":1481,"change":1482,"percent_change":1289,"volume":1483,"transactions":9,"vwap":1481},"2026-02-06",14.1,15.15,14.94,1.43,1098400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1051,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1051},"2026-02-05",13.72,14.11,13.26,-0.78,-5.46,1039800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-04",16.39,16.52,13.5,14.29,-2.52,-14.99,1374300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-03",15.6,17.040001,15.51,16.81,1.83,12.22,1092400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-02",15.26,15.9,14.66,14.98,-0.41,-2.66,865000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-30",16.42,17.3,15.25,15.39,-1.14,-6.9,977900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-29",18.049999,18.1,15.85,16.53,-1.25,-7.03,1000600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-28",17.26,18.12,17.01,17.78,0.71,4.16,848200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":307,"volume":1553,"transactions":9,"vwap":1551},"2026-01-27",16.13,17.2,16,17.07,1.09,761400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-26",18.17,18.54,15.84,15.98,-1.64,-9.31,1230000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-23",18.47,18.55,17.43,17.62,-0.73,-3.98,757400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":733,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-22",18.42,18.8,18.01,18.35,1.55,791800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":122,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-21",18.37,18.91,16.88,18.07,5.24,1504100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-20",16.75,17.97,16.51,17.17,-0.42,-2.39,1044300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":788,"percent_change":200,"volume":1603,"transactions":9,"vwap":1602},"2026-01-16",17.86,18.33,17.049999,17.59,1066200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":873,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-15",18,18.48,17.52,17.57,-2.44,1366200,{"date":1613,"open":1614,"high":1576,"low":1615,"close":1576,"change":1616,"percent_change":1239,"volume":1617,"transactions":9,"vwap":1576},"2026-01-14",16.46,16.049999,1.66,1723500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":210,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-13",16.77,16.97,16.21,16.35,-0.97,593600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1592,"change":1433,"percent_change":1433,"volume":1631,"transactions":9,"vwap":1592},"2026-01-12",16.66,16.91,16.15,672200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1592,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1592},"2026-01-09",17.79,17.87,16.44,0.4,2.48,1196200,{"date":1641,"open":1623,"high":1636,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-08",15.72,16.11,-0.29,-1.77,667000,{"date":1648,"open":1615,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":636,"volume":1653,"transactions":9,"vwap":1651},"2026-01-07",16.68,14.54,16.4,0.13,999600,{"date":1655,"open":1656,"high":1495,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-06",16.24,15.5,16.27,0.66,4.23,1241900,{"date":1663,"open":72,"high":1664,"low":1474,"close":1665,"change":1666,"percent_change":996,"volume":1667,"transactions":9,"vwap":1665},"2026-01-05",15.94,15.61,1.5,1283700,{"date":1669,"open":1020,"high":1670,"low":1159,"close":1487,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1487},"2026-01-02",14.13,1.47,11.63,969400,{"date":1675,"open":1676,"high":1677,"low":1141,"close":1075,"change":414,"percent_change":1489,"volume":1678,"transactions":9,"vwap":1075},"2025-12-31",12.73,12.89,1108900,{"date":1680,"open":1057,"high":1681,"low":1676,"close":1682,"change":1683,"percent_change":1498,"volume":1684,"transactions":9,"vwap":1682},"2025-12-30",13.37,12.74,-0.33,933300,{"date":1686,"open":1687,"high":1688,"low":1400,"close":1689,"change":1360,"percent_change":1053,"volume":1690,"transactions":9,"vwap":1689},"2025-12-29",13.45,13.95,13.07,1068000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1360,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-26",14.37,14.4,13.55,13.75,-4.71,878900,{"date":1700,"open":1694,"high":1701,"low":1702,"close":1703,"change":935,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-24",14.44,14.05,14.43,-0.76,386300,{"date":1707,"open":1708,"high":1709,"low":1487,"close":1650,"change":810,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1650},"2025-12-23",14.39,15.19,-1.62,885700,{"date":1713,"open":1714,"high":1515,"low":1715,"close":1716,"change":1039,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-22",14.49,14.01,14.78,5.57,1093300,{"date":1720,"open":1051,"high":1473,"low":1051,"close":1391,"change":53,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1391},"2025-12-19",3.63,3916700,{"date":1724,"open":1448,"high":1725,"low":1726,"close":1051,"change":21,"percent_change":1285,"volume":1727,"transactions":9,"vwap":1051},"2025-12-18",14.12,13.25,1009400,{"date":1729,"open":1730,"high":1731,"low":1146,"close":1132,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1132},"2025-12-17",14.56,14.84,-1.47,-10.14,1477800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1050,"change":258,"percent_change":503,"volume":1740,"transactions":9,"vwap":1050},"2025-12-16",14.23,14.9,14.17,862800,{"date":1742,"open":1743,"high":1744,"low":1701,"close":1714,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1714},"2025-12-15",15.69,15.74,-0.96,-6.21,1127100,{"date":1749,"open":1551,"high":1750,"low":1751,"close":1752,"change":1710,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-12",17.11,15.4,15.45,-9.49,1049300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1551,"change":96,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1551},"2025-12-11",16.030001,17.19,15.83,3.08,757000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":354,"percent_change":396,"volume":1768,"transactions":9,"vwap":1767},"2025-12-10",16.73,16.9,15.68,16.56,788100,{"date":1770,"open":1506,"high":1601,"low":1636,"close":1771,"change":227,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-09",16.76,-1.06,631800,{"date":1775,"open":1567,"high":1776,"low":1777,"close":1778,"change":354,"percent_change":910,"volume":1779,"transactions":9,"vwap":1778},"2025-12-08",17.91,16.7,16.94,861000,{"date":1781,"open":1782,"high":1776,"low":1778,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-05",17.88,17.14,-0.65,-3.65,954800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1634,"change":1792,"percent_change":578,"volume":1793,"transactions":9,"vwap":1634},"2025-12-04",16.19,17.95,16.059999,1.56,1068100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":96,"percent_change":771,"volume":1800,"transactions":9,"vwap":1799},"2025-12-03",15.7,16.3,15.3,16.23,780800,{"date":1802,"open":1803,"high":1494,"low":1804,"close":1642,"change":159,"percent_change":1721,"volume":1805,"transactions":9,"vwap":1642},"2025-12-02",15.23,15.17,1130000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1804,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1804},"2025-12-01",15.67,16.040001,15.14,-1.09,-6.7,926000,{"date":1815,"open":1816,"high":1817,"low":1798,"close":1818,"change":1552,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-28",15.31,16.48,16.26,7.19,664300,{"date":1822,"open":1823,"high":1657,"low":1824,"close":1804,"change":716,"percent_change":102,"volume":1825,"transactions":9,"vwap":1804},"2025-11-26",15.22,15.03,855800,{"date":1827,"open":1828,"high":1512,"low":1829,"close":1830,"change":248,"percent_change":636,"volume":1831,"transactions":9,"vwap":1830},"2025-11-25",14.71,14.25,15.09,817900,{"date":1833,"open":1739,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":235,"volume":1838,"transactions":9,"vwap":1836},"2025-11-24",15.12,13.88,14.97,0.95,1232900,{"date":1840,"open":1050,"high":1841,"low":1035,"close":1842,"change":73,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-21",14.59,14.02,-3.51,1927100,{"date":1846,"open":1847,"high":1848,"low":1703,"close":1849,"change":1498,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-20",17.56,17.8,14.53,-14.78,2228000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1601,"change":200,"percent_change":1394,"volume":1857,"transactions":9,"vwap":1601},"2025-11-19",17.1,17.77,16.79,1033600,{"date":1859,"open":1628,"high":1860,"low":1861,"close":1778,"change":1013,"percent_change":190,"volume":1862,"transactions":9,"vwap":1778},"2025-11-18",17.45,16.36,1052400,{"date":1864,"open":1609,"high":1634,"low":1865,"close":1866,"change":1451,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-17",16.37,17.02,-4.7,1449700,{"date":1870,"open":1866,"high":1871,"low":1872,"close":1599,"change":414,"percent_change":1220,"volume":1873,"transactions":9,"vwap":1599},"2025-11-14",18.92,16.8,1332000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-13",20.08,20.34,17.71,17.96,-2.2,-10.91,1345600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":279,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-12",20.49,20.85,19.64,20.16,0.3,1002500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":475,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-11",20.02,20.27,19,20.1,-2.19,942600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":560,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-10",20.31,20.99,19.48,20.55,9.6,1679500,{"date":1908,"open":1541,"high":1909,"low":1910,"close":1911,"change":1402,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-07",18.77,16.58,18.75,4.22,2528300,{"date":1915,"open":1916,"high":1917,"low":1776,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-06",23.26,23.5,17.99,-5.2,-22.42,3075100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":466,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-05",23.09,23.67,22.41,23.19,2.47,1170000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-04",23.02,23.8,22.059999,22.63,-2.15,-8.68,1576300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-03",27.26,27.35,24.33,24.78,-2.05,-7.64,1623100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-31",27.72,28.44,25.88,26.83,-0.89,-3.21,1566600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1950,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1950},"2025-10-30",25.44,28.42,24.8,1.25,4.72,1859900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1279,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-29",24.14,27.2,23.54,26.47,8.39,1649000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-28",24.28,26.2,23.69,24.42,0.63,2.65,1342400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-27",26,26.09,23.35,23.79,-1.54,-6.08,1256900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-24",24.2,26.11,23.88,25.33,2.23,9.65,2241300,{"date":2001,"open":2002,"high":1977,"low":2003,"close":2004,"change":1507,"percent_change":787,"volume":2005,"transactions":9,"vwap":2004},"2025-10-23",22.38,21.8,23.1,1798700,{"date":2007,"open":2008,"high":2009,"low":1877,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-22",22.46,23,21.27,-2,-8.59,2234700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":800,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-21",25.64,25.75,22.64,23.27,-10.77,2122500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-20",24.85,26.65,23.96,26.08,2.39,10.09,1612000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1977,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1977},"2025-10-17",25.46,26.33,23.12,-2.72,-10.3,2748600,{"date":2040,"open":2041,"high":26,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-16",27.77,26.02,26.41,-0.83,-3.05,3561800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1578,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-15",28.28,29.2,24.75,27.24,6.03,3325700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-14",25.6,26.74,24.62,25.69,-1.22,-4.53,2675000,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-13",22.79,27.59,26.91,4.83,21.88,4007000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-10",24.23,25.98,22.049999,22.08,-1.74,-7.3,3960500,{"date":2082,"open":2083,"high":2084,"low":2076,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-09",23.89,24.37,23.82,0.73,3.16,2120100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1924,"change":2094,"percent_change":425,"volume":2095,"transactions":9,"vwap":1924},"2025-10-08",23.34,23.6,22.44,-0.06,1886900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":127,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-07",23.17,23.74,21.4,23.15,2.07,2385400,{"date":2105,"open":1926,"high":1944,"low":2106,"close":2107,"change":1671,"percent_change":663,"volume":2108,"transactions":9,"vwap":2107},"2025-10-06",22.24,22.68,3361700,{"date":2110,"open":2111,"high":2009,"low":2112,"close":2113,"change":733,"percent_change":386,"volume":2114,"transactions":9,"vwap":2113},"2025-10-03",21.43,20.61,21.21,2972600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":867,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-02",21.5,21.7,20.19,20.93,2.15,2119300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1885,"change":67,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1885},"2025-10-01",20.88,21.12,19.73,-3.39,2217900,{"date":2131,"open":2093,"high":2132,"low":2133,"close":2113,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2113},"2025-09-30",22.93,20.7,-1.53,-6.73,2429800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1438,"percent_change":857,"volume":2143,"transactions":9,"vwap":2142},"2025-09-29",22.62,23.37,21.25,22.74,3741200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-26",19.44,21.76,19.32,21.44,2,10.29,3291700,{"date":2154,"open":1568,"high":2155,"low":2156,"close":2146,"change":1039,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2146},"2025-09-25",19.88,17.08,4.18,3118500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1897,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-24",20.9,21.28,18.51,18.66,-10.5,3741000,{"date":2168,"open":2169,"high":2118,"low":2170,"close":1886,"change":927,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1886},"2025-09-23",20.43,19.91,3.47,3997300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":853,"volume":2180,"transactions":9,"vwap":2178},"2025-09-22",18.059999,20.21,17.09,20.15,1.89,3926500,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":2112,"volume":2187,"transactions":9,"vwap":2185},"2025-09-19",15.16,18.45,18.26,3.12,5573800,{"date":2189,"open":2190,"high":2191,"low":1738,"close":1810,"change":959,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1810},"2025-09-18",15.06,15.86,2.51,2051300,{"date":2195,"open":1810,"high":2196,"low":1737,"close":2197,"change":1119,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-17",15.27,14.77,-2.57,2043700,{"date":2201,"open":1796,"high":2202,"low":2197,"close":2183,"change":1594,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2183},"2025-09-16",15.79,-2.7,1406100,{"date":2206,"open":1715,"high":1796,"low":2207,"close":2208,"change":2209,"percent_change":958,"volume":2210,"transactions":9,"vwap":2208},"2025-09-15",13.83,15.58,1.61,2442300,{"date":2212,"open":2213,"high":2214,"low":1835,"close":2215,"change":414,"percent_change":172,"volume":2216,"transactions":9,"vwap":2215},"2025-09-12",14.07,14.58,13.97,1523400,{"date":2218,"open":1019,"high":1829,"low":2219,"close":2213,"change":288,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2213},"2025-09-11",13.59,1.96,1183800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":818,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-10",14.72,14.89,13.79,13.8,-4.43,1350300,{"date":2231,"open":1456,"high":2232,"low":1702,"close":1701,"change":1652,"percent_change":903,"volume":2233,"transactions":9,"vwap":1701},"2025-09-09",14.96,1067300,{"date":2235,"open":1693,"high":2236,"low":2237,"close":2238,"change":716,"percent_change":466,"volume":2239,"transactions":9,"vwap":2238},"2025-09-08",14.63,13.85,14.31,963200,{"date":2241,"open":1473,"high":1050,"low":2242,"close":1737,"change":200,"percent_change":1039,"volume":2243,"transactions":9,"vwap":1737},"2025-09-05",13.67,884800,{"date":2245,"open":2238,"high":1849,"low":2246,"close":1725,"change":237,"percent_change":1258,"volume":2247,"transactions":9,"vwap":1725},"2025-09-04",13.6,1074300,{"date":2249,"open":1512,"high":2250,"low":1060,"close":1714,"change":818,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1714},"2025-09-03",15.34,-4.23,789700,{"date":2254,"open":1841,"high":2183,"low":1842,"close":2255,"change":1433,"percent_change":1433,"volume":2256,"transactions":9,"vwap":2255},"2025-09-02",15.13,876700,{"date":2258,"open":2259,"high":1759,"low":1094,"close":2255,"change":1516,"percent_change":1328,"volume":2260,"transactions":9,"vwap":2255},"2025-08-29",15.52,1047100,{"date":2262,"open":2263,"high":1789,"low":1524,"close":2264,"change":424,"percent_change":269,"volume":2265,"transactions":9,"vwap":2264},"2025-08-28",15.56,15.54,1011000,{"date":2267,"open":2268,"high":2269,"low":1752,"close":2263,"change":297,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2263},"2025-08-27",15.88,15.92,-1.89,852300,{"date":2273,"open":1798,"high":2274,"low":1798,"close":2191,"change":856,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2191},"2025-08-26",17.030001,3.73,1552400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2094,"percent_change":1119,"volume":2283,"transactions":9,"vwap":2282},"2025-08-25",15.35,15.81,14.81,15.29,1051600,{"date":2285,"open":2286,"high":1503,"low":2287,"close":2279,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2279},"2025-08-22",14.38,13.98,1.13,7.95,1401300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":835,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-21",13.92,14.24,13.68,14.22,3.95,1225100,{"date":2300,"open":1124,"high":1393,"low":1147,"close":2295,"change":810,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2295},"2025-08-20",-1.72,1575400,{"date":2304,"open":1523,"high":2250,"low":1027,"close":2293,"change":1005,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2293},"2025-08-19",-9.08,1511600,{"date":2308,"open":2309,"high":1797,"low":2310,"close":1816,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1816},"2025-08-18",16.07,14.95,-0.86,-5.32,1105900,{"date":2315,"open":1651,"high":2316,"low":2317,"close":2318,"change":269,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-15",16.6,14.91,16.17,-0.8,1520400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1797,"change":1451,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1797},"2025-08-14",16.5,17.73,15.78,-4.9,1625700,{"date":2329,"open":2330,"high":1575,"low":1649,"close":1783,"change":602,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1783},"2025-08-13",17.39,0.18,2951000,{"date":2334,"open":1420,"high":2330,"low":1018,"close":1750,"change":2335,"percent_change":2058,"volume":2336,"transactions":9,"vwap":1750},"2025-08-12",3.61,5229200,{"date":2338,"open":1391,"high":1694,"low":1045,"close":1496,"change":528,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1496},"2025-08-11",-1.96,998800,{"date":2342,"open":1835,"high":1703,"low":1029,"close":1390,"change":297,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1390},"2025-08-08",-2.13,754300,{"date":2346,"open":2347,"high":2348,"low":1383,"close":2213,"change":997,"percent_change":1422,"volume":2349,"transactions":9,"vwap":2213},"2025-08-07",14.75,14.87,1002700,{"date":2351,"open":2238,"high":1515,"low":2238,"close":1514,"change":1175,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1514},"2025-08-06",2.73,1036300,{"date":2355,"open":2356,"high":2232,"low":1390,"close":2357,"change":1190,"percent_change":1979,"volume":2358,"transactions":9,"vwap":2357},"2025-08-05",14.26,14.27,1168700,{"date":2360,"open":2361,"high":1125,"low":1392,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-04",13.19,14.18,1.1,8.41,890200,{"date":2367,"open":1146,"high":2368,"low":2369,"close":1011,"change":1414,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1011},"2025-08-01",13.35,12.52,-2.97,986500,{"date":2373,"open":2207,"high":1497,"low":1117,"close":1383,"change":880,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1383},"2025-07-31",-2.46,808600,{"date":2377,"open":1051,"high":1714,"low":1458,"close":1432,"change":707,"percent_change":1962,"volume":2378,"transactions":9,"vwap":1432},"2025-07-30",954400,{"date":2380,"open":1474,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-29",15.59,13.64,13.65,-1.34,-8.94,1431200,{"date":2388,"open":1804,"high":2389,"low":2356,"close":2390,"change":789,"percent_change":1792,"volume":2391,"transactions":9,"vwap":2390},"2025-07-28",15.33,14.99,855400,{"date":2393,"open":2294,"high":2394,"low":2296,"close":1465,"change":967,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1465},"2025-07-25",15.44,-1.27,1238800,{"date":2398,"open":2399,"high":2400,"low":1696,"close":2310,"change":717,"percent_change":662,"volume":2401,"transactions":9,"vwap":2310},"2025-07-24",13.84,15.2,2212600,{"date":2403,"open":2404,"high":2286,"low":1687,"close":2399,"change":466,"percent_change":1912,"volume":2405,"transactions":9,"vwap":2399},"2025-07-23",13.63,1374400,{"date":2407,"open":2408,"high":1687,"low":2409,"close":2410,"change":279,"percent_change":60,"volume":2411,"transactions":9,"vwap":2410},"2025-07-22",13.2,12.58,13.28,1357000,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-07-21",15.1,13.14,13.22,-1.85,-12.28,2541100,{"date":2421,"open":2400,"high":1808,"low":2422,"close":2423,"change":2331,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-18",14.82,15.07,1.21,1694500,{"date":2427,"open":1514,"high":2428,"low":2429,"close":2225,"change":959,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2225},"2025-07-17",14.92,14.04,2.55,1665000,{"date":2433,"open":1458,"high":2434,"low":1400,"close":2435,"change":2436,"percent_change":787,"volume":2437,"transactions":9,"vwap":2435},"2025-07-16",14.73,14.52,1.15,2321800,{"date":2439,"open":1391,"high":1391,"low":1139,"close":1681,"change":570,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1681},"2025-07-15",-4.09,1626900,{"date":2443,"open":2444,"high":1487,"low":973,"close":2445,"change":2446,"percent_change":1614,"volume":2447,"transactions":9,"vwap":2445},"2025-07-14",11.94,13.94,1.97,2282400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":210,"percent_change":1161,"volume":2453,"transactions":9,"vwap":2452},"2025-07-11",12.08,12.51,11.97,945300,{"date":2455,"open":1172,"high":2456,"low":932,"close":1335,"change":258,"percent_change":716,"volume":2457,"transactions":9,"vwap":1335},"2025-07-10",12.33,1271600,{"date":2459,"open":1105,"high":1105,"low":2460,"close":1172,"change":1433,"percent_change":1433,"volume":2461,"transactions":9,"vwap":1172},"2025-07-09",11.65,961400,{"date":2463,"open":2415,"high":1035,"low":1166,"close":1172,"change":2319,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1172},"2025-07-08",-6.19,2119400,{"date":2467,"open":2468,"high":1398,"low":1508,"close":2469,"change":82,"percent_change":2363,"volume":2470,"transactions":9,"vwap":2469},"2025-07-07",12.81,12.92,1302900,{"date":2472,"open":1371,"high":1010,"low":2473,"close":2474,"change":789,"percent_change":1507,"volume":2475,"transactions":9,"vwap":2474},"2025-07-03",12.37,12.78,639100,{"date":2477,"open":2478,"high":1159,"low":2456,"close":2479,"change":654,"percent_change":936,"volume":2480,"transactions":9,"vwap":2479},"2025-07-02",12.7,12.55,1286100,{"date":2482,"open":1139,"high":2410,"low":1083,"close":2483,"change":1353,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-01",12.67,-5.24,1700000,{"date":2487,"open":2488,"high":2489,"low":1092,"close":1681,"change":503,"percent_change":102,"volume":2490,"transactions":9,"vwap":1681},"2025-06-30",13.38,13.86,981100,{"date":2492,"open":2287,"high":1479,"low":1028,"close":1382,"change":425,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1382},"2025-06-27",-1.92,4518900,{"date":2496,"open":2213,"high":1466,"low":2368,"close":1448,"change":799,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1448},"2025-06-26",-1.81,995400,{"date":2500,"open":2501,"high":1828,"low":2227,"close":1043,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1043},"2025-06-25",14.64,-0.82,-5.6,1356500,{"date":2506,"open":2507,"high":2508,"low":2469,"close":2236,"change":2446,"percent_change":2263,"volume":2509,"transactions":9,"vwap":2236},"2025-06-24",12.94,14.69,2426900,{"date":2511,"open":1488,"high":1431,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-06-23",12.01,12.66,-0.67,-5.03,1664500,{"date":2518,"open":2416,"high":1458,"low":2519,"close":2520,"change":733,"percent_change":2121,"volume":2521,"transactions":9,"vwap":2520},"2025-06-20",12.76,13.33,2035100,{"date":2523,"open":1091,"high":1382,"low":1358,"close":1092,"change":788,"percent_change":259,"volume":2524,"transactions":9,"vwap":1092},"2025-06-18",1010900,{"date":2526,"open":2246,"high":1393,"low":1147,"close":1132,"change":1414,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1132},"2025-06-17",-2.98,1169100,{"date":2530,"open":1052,"high":1497,"low":1726,"close":1045,"change":102,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1045},"2025-06-16",4.11,1698400,{"date":2534,"open":2535,"high":2246,"low":1365,"close":1028,"change":1353,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1028},"2025-06-13",12.79,-5.15,1658100,{"date":2539,"open":1391,"high":1708,"low":2246,"close":2246,"change":1127,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2246},"2025-06-12",-4.63,1262600,{"date":2543,"open":1449,"high":1830,"low":1051,"close":2356,"change":2544,"percent_change":1155,"volume":2545,"transactions":9,"vwap":2356},"2025-06-11",0.83,3442400,{"date":2547,"open":2548,"high":2549,"low":1082,"close":1045,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1045},"2025-06-10",16.14,16.65,-2.3,-14.62,3758500,{"date":2554,"open":1818,"high":1797,"low":1523,"close":2555,"change":424,"percent_change":269,"volume":2556,"transactions":9,"vwap":2555},"2025-06-09",15.73,1590000,{"date":2558,"open":2559,"high":2560,"low":1125,"close":2561,"change":142,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-06",14.7,15.76,15.75,7.22,1754800,{"date":2565,"open":1796,"high":2566,"low":2567,"close":2508,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2508},"2025-06-05",16.74,14.35,-0.93,-5.95,1838800,{"date":2572,"open":2573,"high":2574,"low":1688,"close":2575,"change":636,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-04",14.83,15.64,15.62,5.4,1622100,{"date":2579,"open":2555,"high":1636,"low":2213,"close":2422,"change":1184,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2422},"2025-06-03",4.29,2963100,{"date":2583,"open":2190,"high":2584,"low":1133,"close":1038,"change":1451,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1038},"2025-06-02",16.25,-5.58,2344500,{"date":2588,"open":1050,"high":1798,"low":1027,"close":2589,"change":385,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-30",15.05,0.67,2196200,{"date":2593,"open":1601,"high":1783,"low":2296,"close":2310,"change":1645,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2310},"2025-05-29",-10.59,3520800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":618,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-28",16.16,17.7,16.12,16.72,2.33,4394200,{"date":2605,"open":2264,"high":2606,"low":2348,"close":2607,"change":2608,"percent_change":671,"volume":2609,"transactions":9,"vwap":2607},"2025-05-27",16.49,16.34,1.14,5040800,{"date":2611,"open":1306,"high":2548,"low":1204,"close":2400,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2400},"2025-05-23",4.54,42.59,19607200,{"date":2616,"open":2617,"high":1256,"low":2618,"close":1242,"change":53,"percent_change":2619,"volume":2620,"transactions":9,"vwap":1242},"2025-05-22",10.19,9.9,4.82,1134100,{"date":2622,"open":2623,"high":1283,"low":2624,"close":2625,"change":559,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-21",9.89,9.82,10.17,1.6,1267500,{"date":2629,"open":1210,"high":1182,"low":2623,"close":2630,"change":799,"percent_change":1610,"volume":2631,"transactions":9,"vwap":2630},"2025-05-20",10.01,552100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":935,"percent_change":1772,"volume":2638,"transactions":9,"vwap":2637},"2025-05-19",9.96,10.27,9.72,10.26,823600,{"date":2640,"open":2641,"high":1181,"low":2642,"close":2643,"change":570,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-16",11.05,10.3,10.37,-5.21,1148000,{"date":2647,"open":1248,"high":1268,"low":1197,"close":1278,"change":951,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1278},"2025-05-15",-2.76,708000,{"date":2651,"open":964,"high":1075,"low":2652,"close":940,"change":2094,"percent_change":672,"volume":2653,"transactions":9,"vwap":940},"2025-05-14",11.18,1469900,{"date":2655,"open":1247,"high":2656,"low":1247,"close":1319,"change":618,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1319},"2025-05-13",12.19,3.48,1452500,{"date":2660,"open":1239,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1457,"volume":2665,"transactions":9,"vwap":2663},"2025-05-12",11.08,9.55,10.93,1.39,1620300,{"date":2667,"open":2668,"high":2669,"low":893,"close":2670,"change":112,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-09",9.81,10.05,9.54,-1.75,570700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1270,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-08",9.66,9.92,9.39,9.71,3.85,644300,{"date":2682,"open":1905,"high":1998,"low":545,"close":815,"change":880,"percent_change":1843,"volume":2683,"transactions":9,"vwap":815},"2025-05-07",489500,{"date":2685,"open":2686,"high":2687,"low":601,"close":831,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":831},"2025-05-06",8.95,9.8,0.5,5.44,970600,{"date":2692,"open":599,"high":2693,"low":569,"close":589,"change":2694,"percent_change":1704,"volume":2695,"transactions":9,"vwap":589},"2025-05-05",9.36,-0.07,438700,{"date":2697,"open":2698,"high":2623,"low":847,"close":847,"change":1013,"percent_change":2311,"volume":2699,"transactions":9,"vwap":847},"2025-05-02",9.73,673500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":809,"change":618,"percent_change":2705,"volume":2706,"transactions":9,"vwap":809},"2025-05-01",9.13,9.53,8.94,4.24,562500,{"date":2708,"open":2686,"high":536,"low":2709,"close":579,"change":799,"percent_change":2710,"volume":2711,"transactions":9,"vwap":579},"2025-04-30",8.52,-2.71,346200,{"date":2713,"open":2714,"high":841,"low":548,"close":545,"change":2715,"percent_change":159,"volume":2716,"transactions":9,"vwap":545},"2025-04-29",9.1,0.05,376100,{"date":2718,"open":2702,"high":815,"low":2719,"close":866,"change":1652,"percent_change":2720,"volume":2721,"transactions":9,"vwap":866},"2025-04-28",8.61,1.44,761000,{"date":2723,"open":547,"high":2724,"low":689,"close":2724,"change":2331,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-04-25",9.03,2.03,550700,{"date":181,"open":2728,"high":548,"low":2728,"close":601,"change":60,"percent_change":2729,"volume":2730,"transactions":9,"vwap":601},8.4,5.36,693200]