[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUCK":3,"homepage-market-summary":35,"stock-historical-LUCK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LUCK","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},"Lucky Strike Entertainment Corporation","NYSE",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Lucky Strike Entertainment Corp provides experiential offerings in bowling, amusements, water parks, and family entertainment centers (FECs). The company operates traditional bowling locations and more upscale entertainment concepts with lounge seating, arcades, enhanced food and beverage offerings, and more robust customer service for individuals and group events, as well as hosting and overseeing professional and non-professional bowling tournaments and related broadcasting. The company has single operating segment Location-based entertainment.","14,457","Mechanicsville, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5627,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.29,5.34,5.39,5.24,5.26,0.03,0.57,52608.331383,965,5.2965,10.68,5.1,168381.56007619444,3.4,1370,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,113,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":17,"price":112,"is_up":44},"Financials","XLF",54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},11.61,195320,71291653.139201,-42.56,"2025-04-24",[188,189,198,207,215,226,235,245,254,262,271,282,291,300,311,319,327,338,347,355,365,375,385,394,402,413,424,433,441,451,460,470,478,487,496,502,510,520,531,538,545,554,562,568,578,586,593,602,609,618,626,633,640,649,657,667,676,682,690,695,700,707,715,720,725,733,742,749,756,764,771,777,781,787,791,796,803,811,820,828,834,842,849,857,861,868,875,881,889,896,902,907,913,921,928,936,943,950,958,964,970,975,983,990,995,999,1005,1011,1017,1024,1029,1035,1039,1047,1051,1057,1064,1070,1075,1079,1086,1093,1098,1103,1110,1117,1125,1132,1136,1139,1143,1150,1156,1162,1166,1171,1175,1180,1184,1190,1194,1197,1202,1205,1211,1216,1220,1226,1230,1234,1238,1242,1247,1251,1257,1261,1266,1269,1273,1277,1281,1287,1291,1295,1300,1307,1310,1316,1323,1327,1331,1336,1342,1346,1350,1353,1358,1362,1369,1376,1384,1391,1399,1405,1412,1418,1422,1425,1432,1438,1442,1445,1450,1455,1459,1464,1468,1471,1475,1479,1485,1489,1493,1496,1499,1503,1508,1512,1517,1522,1525,1530,1533,1536,1541,1545,1549,1553,1558,1562,1568,1573,1578,1583,1587,1591,1595,1598,1602,1606,1610,1614,1618,1622,1626,1630,1633,1637,1642,1645,1650,1654,1658,1665,1671,1679,1686,1693,1701,1707,1711,1719,1725,1732,1737,1742,1750,1756,1762,1767,1772,1775,1780,1787,1793,1799,1806,1812,1817,1822,1826,1830,1834,1840,1847,1854,1862,1868,1874,1879,1885,1889,1896,1901,1905,1912,1918,1924,1929,1934,1939,1945,1950,1955,1961,1966,1971,1975,1978,1983,1990,1993,1999,2006,2012,2018,2023,2028,2032,2037,2041,2045,2049,2054,2057,2062,2067,2070,2075,2081,2085,2089,2094,2100,2105,2109,2113,2117,2122,2128,2131,2134,2140,2143,2147,2152,2156,2159,2162,2166,2169,2174,2179,2182,2186,2190,2194,2199,2202,2206,2211,2214,2218,2223,2226,2231,2234,2238,2242,2246,2252,2255,2260,2266,2269],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":24,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",5.41,5.25,-0.03,-0.57,37913.559319,1106,5.3021,{"date":199,"open":24,"high":200,"low":201,"close":20,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",5.45,5.21,0.05,0.95,36080.205243,1249,5.3233,{"date":208,"open":191,"high":191,"low":209,"close":23,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",5.17,-0.12,-2.24,50869.229292,1140,5.2619,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",5.43,5.63,5.33,5.36,-0.07,-1.29,46203.343323,1015,5.4413,{"date":227,"open":228,"high":229,"low":20,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",5.31,5.51,0.1,1.88,61685.126558,1071,5.3916,{"date":236,"open":237,"high":238,"low":239,"close":219,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",5.23,5.65,5.18,0.12,2.3,76945.834353,1754,5.4093,{"date":246,"open":247,"high":248,"low":31,"close":201,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",5.19,5.305,0.02,0.39,61172.412482,1288,5.2128,{"date":255,"open":220,"high":220,"low":256,"close":247,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",5.16,-0.09,-1.7,57220.532235,1218,5.2408,{"date":263,"open":20,"high":264,"low":24,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",5.485,5.28,-0.04,-0.75,32988.760092,3388,5.3218,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",5.46,5.5938,5.285,5.32,-0.11,-2.03,39551.888803,979,5.3641,{"date":283,"open":284,"high":284,"low":285,"close":217,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",5.57,5.4213,-0.1,-1.81,28706.50919,1202,5.4683,{"date":292,"open":293,"high":294,"low":228,"close":295,"change":156,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",5.47,5.58,5.53,0.73,294146.685338,2153,5.4961,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",5.44,5.5016,5.35,5.49,0.15,2.81,47610.009814,1239,5.4304,{"date":312,"open":293,"high":313,"low":219,"close":21,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",5.61,-0.15,-2.73,51208.159839,1279,5.4055,{"date":320,"open":305,"high":321,"low":322,"close":305,"change":221,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",5.52,5.3,-1.26,59002.677213,1294,5.4192,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",5.76,5.8,5.55,5.56,-0.08,-1.42,63542.090933,2104,5.6085,{"date":339,"open":340,"high":341,"low":293,"close":342,"change":230,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",5.69,5.75,5.64,1.81,115517.941389,1432,5.6386,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":156,"percent_change":296,"volume":352,"transactions":353,"vwap":354},"2026-09-10",5.62,5.345,5.54,170339.739013,1663,5.4663,{"date":356,"open":357,"high":358,"low":302,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",5.77,5.96,5.5,-0.31,-5.34,150425.043494,2290,5.6957,{"date":366,"open":367,"high":368,"low":357,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",6.23,6.38,5.81,-0.48,-7.63,94760.477191,2493,5.992,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":202,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",6.24,6.44,6.205,6.29,0.8,67535.290628,754,6.3211,{"date":386,"open":387,"high":388,"low":389,"close":377,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",6.22,6.3299,6.15,0,58528.024192,991,6.2281,{"date":395,"open":396,"high":397,"low":398,"close":377,"change":87,"percent_change":241,"volume":399,"transactions":400,"vwap":401},"2026-09-02",6.19,6.43,6.14,62634.602763,1346,6.256,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",6.26,6.295,5.98,6.1,-0.2,-3.17,81172.651206,1519,6.1456,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",6.41,6.57,6.245,6.3,-0.18,-2.78,76770.506326,1336,6.3415,{"date":425,"open":418,"high":426,"low":427,"close":428,"change":94,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",6.56,6.16,6.48,3.51,117544.167387,1517,6.3714,{"date":434,"open":435,"high":436,"low":321,"close":404,"change":370,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",6.17,6.6,-7.12,563209.443843,4589,6.0458,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":156,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",6.76,6.825,6.63,6.74,0.6,59765.09383,2131,6.7261,{"date":452,"open":453,"high":454,"low":436,"close":455,"change":456,"percent_change":314,"volume":457,"transactions":458,"vwap":459},"2026-08-25",6.69,6.84,6.7,-0.01,52760.847138,1124,6.6622,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":257,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",6.86,6.895,6.685,6.71,-1.32,61067.099175,1627,6.7563,{"date":471,"open":445,"high":472,"low":436,"close":473,"change":94,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",6.89,6.8,3.34,56944.681434,1134,6.7754,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":257,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",6.62,6.78,6.58,-1.35,77164.568636,2238,6.6626,{"date":488,"open":480,"high":489,"low":490,"close":491,"change":492,"percent_change":146,"volume":493,"transactions":494,"vwap":495},"2026-08-19",6.9,6.5904,6.67,0.07,62133.408981,1313,6.7364,{"date":497,"open":473,"high":473,"low":416,"close":436,"change":286,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",-1.49,50064.416427,1291,6.6722,{"date":503,"open":504,"high":504,"low":453,"close":455,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",6.98,-0.26,-3.74,35117.158198,1329,6.7969,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":87,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",6.87,7.01,6.7999,6.96,2.05,29559.484263,1321,6.9195,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",6.83,6.95,6.785,6.82,-0.05,-0.73,31838.131878,1086,6.8598,{"date":532,"open":491,"high":512,"low":416,"close":512,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.29,4.41,41050.212707,1383,6.7473,{"date":539,"open":480,"high":540,"low":541,"close":482,"change":25,"percent_change":141,"volume":542,"transactions":543,"vwap":544},"2026-08-11",6.6876,6.53,27716.355671,695,6.5779,{"date":546,"open":455,"high":455,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",6.52,6.55,-0.13,-1.95,49770.579761,1561,6.5644,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":390,"percent_change":390,"volume":559,"transactions":560,"vwap":561},"2026-08-07",6.61,6.88,6.68,41358.105532,1301,6.7491,{"date":563,"open":446,"high":473,"low":548,"close":558,"change":277,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",-1.62,93705.102126,2307,6.6317,{"date":569,"open":570,"high":525,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",6.73,6.64,6.79,-0.02,-0.29,63244.14939,2000,6.7376,{"date":579,"open":570,"high":472,"low":580,"close":581,"change":492,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",6.555,6.81,1.04,80277.389461,2017,6.7455,{"date":587,"open":571,"high":588,"low":589,"close":446,"change":156,"percent_change":447,"volume":590,"transactions":591,"vwap":592},"2026-08-03",6.91,6.6233,75310.727154,1626,6.7695,{"date":594,"open":595,"high":595,"low":596,"close":455,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",7.12,6.66,-0.33,-4.69,93639.362264,1845,6.7749,{"date":603,"open":604,"high":604,"low":489,"close":605,"change":390,"percent_change":390,"volume":606,"transactions":607,"vwap":608},"2026-07-30",7.11,7.03,82884.133284,1944,6.9777,{"date":610,"open":611,"high":612,"low":613,"close":605,"change":25,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",7.06,7.2,7,0.43,58344.197113,1637,7.1079,{"date":619,"open":620,"high":620,"low":557,"close":613,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",7.16,-0.06,-0.85,57847.90666,1926,7.0098,{"date":627,"open":588,"high":628,"low":588,"close":611,"change":629,"percent_change":630,"volume":631,"transactions":353,"vwap":632},"2026-07-27",7.14,0.18,2.62,53911.551726,7.0439,{"date":634,"open":613,"high":635,"low":525,"close":557,"change":636,"percent_change":306,"volume":637,"transactions":638,"vwap":639},"2026-07-24",7.04,0.01,106263.382839,2184,6.9434,{"date":641,"open":642,"high":643,"low":525,"close":512,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",7.08,7.23,-0.27,-3.78,115682.048635,2551,6.9414,{"date":650,"open":651,"high":652,"low":513,"close":628,"change":266,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",7.21,7.435,-0.56,120142.971989,2779,7.2175,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":221,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",7.24,7.38,7.1,7.18,-0.97,105216.713005,2414,7.1764,{"date":668,"open":669,"high":670,"low":604,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":671},"2026-07-20",7.33,7.39,7.25,-0.16,-2.16,80980.117082,2439,{"date":677,"open":662,"high":678,"low":662,"close":679,"change":87,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-17",7.46,7.41,1.93,64200,{"date":683,"open":684,"high":685,"low":620,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-16",7.22,7.5,7.27,0.08,1.11,45300,{"date":691,"open":669,"high":692,"low":604,"close":693,"change":636,"percent_change":87,"volume":694,"transactions":9,"vwap":693},"2026-07-15",7.409,7.19,51100,{"date":696,"open":697,"high":660,"low":604,"close":662,"change":116,"percent_change":698,"volume":699,"transactions":9,"vwap":662},"2026-07-14",7.32,-2.31,124300,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":202,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-13",7.31,7.71,7.35,0.68,144600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":87,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-10",7.15,7.34,7.119,7.3,1.96,42700,{"date":716,"open":613,"high":717,"low":613,"close":620,"change":230,"percent_change":718,"volume":719,"transactions":9,"vwap":620},"2026-07-09",7.44,1.42,129800,{"date":721,"open":684,"high":722,"low":513,"close":611,"change":408,"percent_change":723,"volume":724,"transactions":9,"vwap":611},"2026-07-08",7.335,-2.75,170900,{"date":726,"open":727,"high":728,"low":684,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",7.74,8,7.26,-0.5,-6.44,138300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",7.7,7.94,7.61,7.76,0.06,0.78,92300,{"date":743,"open":744,"high":745,"low":746,"close":735,"change":221,"percent_change":747,"volume":748,"transactions":9,"vwap":735},"2026-07-02",7.83,7.915,7.6,-0.9,98400,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":533,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-01",7.53,8.03,7.77,3.88,136200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":574,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-30",7.64,7.772,7.36,7.48,-3.73,115700,{"date":765,"open":766,"high":767,"low":768,"close":753,"change":210,"percent_change":769,"volume":770,"transactions":9,"vwap":753},"2026-06-29",7.87,7.98,7.69,-1.52,60800,{"date":772,"open":751,"high":773,"low":751,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",7.89,0.25,3.27,71600,{"date":778,"open":758,"high":744,"low":779,"close":758,"change":456,"percent_change":549,"volume":780,"transactions":9,"vwap":758},"2026-06-25",7.59,136400,{"date":782,"open":738,"high":783,"low":784,"close":784,"change":526,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-24",8.06,7.65,-0.65,72600,{"date":788,"open":735,"high":752,"low":751,"close":735,"change":739,"percent_change":789,"volume":790,"transactions":9,"vwap":735},"2026-06-23",0.79,307800,{"date":792,"open":779,"high":793,"low":685,"close":758,"change":202,"percent_change":794,"volume":795,"transactions":9,"vwap":758},"2026-06-22",7.955,0.66,341700,{"date":797,"open":728,"high":798,"low":799,"close":779,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":779},"2026-06-18",8.195,7.54,-0.43,-5.36,383300,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",7.92,8.485,8.02,0.09,1.13,274100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-16",8.52,8.58,7.79,7.93,-0.54,-6.38,246700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":574,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-15",8.7,8.8,8.09,8.47,-3.31,122200,{"date":829,"open":823,"high":830,"low":831,"close":832,"change":526,"percent_change":194,"volume":833,"transactions":9,"vwap":832},"2026-06-12",9.01,8.73,8.76,133800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":573,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-11",8.75,8.91,8.37,8.81,-0.23,96100,{"date":843,"open":753,"high":844,"low":753,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",8.845,8.83,0.91,11.49,195900,{"date":850,"open":851,"high":852,"low":853,"close":805,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":805},"2026-06-09",8.07,8.25,7.265,-0.24,-2.94,191500,{"date":858,"open":738,"high":814,"low":738,"close":859,"change":107,"percent_change":523,"volume":860,"transactions":9,"vwap":859},"2026-06-08",8.16,142700,{"date":862,"open":863,"high":864,"low":669,"close":865,"change":193,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-05",7.52,7.815,7.63,-0.39,67700,{"date":869,"open":760,"high":768,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",7.28,7.66,0.3,4.08,84100,{"date":876,"open":877,"high":877,"low":693,"close":760,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":760},"2026-06-03",7.82,-0.4,-5.15,103900,{"date":882,"open":883,"high":884,"low":885,"close":738,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":738},"2026-06-02",7.96,8.19,7.67,-0.22,-2.76,43300,{"date":890,"open":891,"high":892,"low":865,"close":767,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":767},"2026-06-01",8.14,8.305,-0.21,-2.56,73400,{"date":897,"open":898,"high":899,"low":891,"close":884,"change":527,"percent_change":900,"volume":901,"transactions":9,"vwap":884},"2026-05-29",8.78,8.842,-8.18,67600,{"date":903,"open":845,"high":904,"low":839,"close":905,"change":456,"percent_change":277,"volume":906,"transactions":9,"vwap":905},"2026-05-28",9.025,8.92,68400,{"date":908,"open":909,"high":909,"low":837,"close":910,"change":653,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-27",9.44,8.93,-5.9,127600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":26,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-26",8.9,9.5,8.865,9.49,6.39,199400,{"date":922,"open":923,"high":924,"low":925,"close":905,"change":202,"percent_change":926,"volume":927,"transactions":9,"vwap":905},"2026-05-22",8.86,9.06,8.82,0.56,117100,{"date":929,"open":831,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-21",8.955,8.46,8.87,0.21,2.42,45700,{"date":937,"open":859,"high":938,"low":939,"close":940,"change":614,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-20",8.77,8.045,8.66,5.22,71800,{"date":944,"open":945,"high":946,"low":859,"close":947,"change":419,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-19",8.27,8.515,8.23,-2.14,53100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":933,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-18",8.11,8.54,8.05,8.41,2.56,84800,{"date":959,"open":767,"high":960,"low":961,"close":962,"change":739,"percent_change":93,"volume":963,"transactions":9,"vwap":962},"2026-05-15",8.38,7.895,8.2,76500,{"date":965,"open":815,"high":966,"low":815,"close":891,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":891},"2026-05-14",8.24,0.32,4.09,71700,{"date":971,"open":947,"high":972,"low":885,"close":877,"change":597,"percent_change":973,"volume":974,"transactions":9,"vwap":877},"2026-05-13",8.43,-4.05,87100,{"date":976,"open":977,"high":884,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-12",7.85,7.73,8.15,0.23,2.9,136800,{"date":984,"open":985,"high":985,"low":986,"close":805,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":805},"2026-05-11",8.12,7.755,-0.32,-3.88,87600,{"date":991,"open":679,"high":966,"low":709,"close":966,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":966},"2026-05-08",0.71,9.43,122700,{"date":996,"open":670,"high":997,"low":513,"close":751,"change":549,"percent_change":258,"volume":998,"transactions":9,"vwap":751},"2026-05-07",7.765,80100,{"date":1000,"open":1001,"high":1002,"low":1001,"close":871,"change":257,"percent_change":1003,"volume":1004,"transactions":9,"vwap":871},"2026-05-06",6.5,8.035,-1.16,165700,{"date":1006,"open":1007,"high":851,"low":703,"close":1008,"change":333,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",7.86,7.75,-1.02,82100,{"date":1012,"open":738,"high":1013,"low":1014,"close":744,"change":249,"percent_change":1015,"volume":1016,"transactions":9,"vwap":744},"2026-05-04",8.04,7.68,0.26,46900,{"date":1018,"open":807,"high":891,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-01",7.555,7.81,-0.14,-1.76,33100,{"date":1025,"open":779,"high":767,"low":779,"close":1026,"change":1027,"percent_change":294,"volume":1028,"transactions":9,"vwap":1026},"2026-04-30",7.95,0.42,54300,{"date":1030,"open":1031,"high":1032,"low":620,"close":751,"change":17,"percent_change":1033,"volume":1034,"transactions":9,"vwap":751},"2026-04-29",7.225,7.58,3.29,39900,{"date":1036,"open":1037,"high":717,"low":628,"close":1037,"change":210,"percent_change":564,"volume":1038,"transactions":9,"vwap":1037},"2026-04-28",7.29,37100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":679,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":679},"2026-04-27",7.43,7.437,7.13,0.17,2.35,53300,{"date":1048,"open":871,"high":871,"low":595,"close":659,"change":574,"percent_change":1049,"volume":1050,"transactions":9,"vwap":659},"2026-04-24",-3.85,91400,{"date":1052,"open":859,"high":1053,"low":697,"close":751,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":751},"2026-04-23",8.29,-1.23,-14.04,130300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":832,"change":266,"percent_change":1062,"volume":1063,"transactions":9,"vwap":832},"2026-04-22",8.89,9,8.637,-0.45,27600,{"date":1065,"open":1060,"high":1066,"low":1067,"close":823,"change":893,"percent_change":1068,"volume":1069,"transactions":9,"vwap":823},"2026-04-21",9.125,8.63,-2.33,43700,{"date":1071,"open":845,"high":1072,"low":845,"close":830,"change":636,"percent_change":1073,"volume":1074,"transactions":9,"vwap":830},"2026-04-20",9.21,0.11,35300,{"date":1076,"open":1077,"high":1060,"low":1077,"close":1060,"change":131,"percent_change":229,"volume":1078,"transactions":9,"vwap":1060},"2026-04-17",8.72,50800,{"date":1080,"open":960,"high":1081,"low":1082,"close":1083,"change":808,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-16",8.79,8.31,8.53,1.07,39300,{"date":1087,"open":1088,"high":953,"low":1089,"close":1090,"change":980,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",8.22,8.207,8.44,2.8,48300,{"date":1094,"open":945,"high":1095,"low":962,"close":1096,"change":156,"percent_change":58,"volume":1097,"transactions":9,"vwap":1096},"2026-04-14",8.36,8.21,30500,{"date":1099,"open":960,"high":1100,"low":1101,"close":1101,"change":597,"percent_change":988,"volume":1102,"transactions":9,"vwap":1101},"2026-04-13",8.405,8.17,33500,{"date":1104,"open":831,"high":1105,"low":1106,"close":1107,"change":116,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-10",8.805,8.45,8.5,-1.96,103000,{"date":1111,"open":1112,"high":836,"low":1113,"close":1114,"change":492,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-09",8.64,8.497,8.67,0.81,54000,{"date":1118,"open":822,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-08",8.71,8.39,8.6,0.27,3.24,57100,{"date":1126,"open":1107,"high":1127,"low":891,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-07",8.62,8.33,-0.3,-3.48,58200,{"date":1133,"open":1134,"high":831,"low":1134,"close":1067,"change":156,"percent_change":131,"volume":1135,"transactions":9,"vwap":1067},"2026-04-06",8.49,42600,{"date":1137,"open":947,"high":822,"low":1013,"close":1138,"change":240,"percent_change":718,"volume":770,"transactions":9,"vwap":1138},"2026-04-02",8.59,{"date":1140,"open":1095,"high":1141,"low":1095,"close":825,"change":306,"percent_change":1142,"volume":1028,"transactions":9,"vwap":825},"2026-04-01",8.56,1.8,{"date":1144,"open":985,"high":960,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-31",8.036,8.32,0.33,4.13,42400,{"date":1151,"open":1152,"high":807,"low":1007,"close":1153,"change":739,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-30",7.91,7.99,0.76,42200,{"date":1157,"open":1158,"high":728,"low":1159,"close":816,"change":221,"percent_change":1160,"volume":1161,"transactions":9,"vwap":816},"2026-03-27",7.9,7.8,-0.88,72100,{"date":1163,"open":966,"high":931,"low":883,"close":728,"change":1021,"percent_change":1164,"volume":1165,"transactions":9,"vwap":728},"2026-03-26",-1.72,58000,{"date":1167,"open":966,"high":966,"low":1168,"close":891,"change":230,"percent_change":1169,"volume":1170,"transactions":9,"vwap":891},"2026-03-25",7.953,1.24,61900,{"date":1172,"open":766,"high":891,"low":865,"close":1013,"change":1044,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1013},"2026-03-24",2.16,97900,{"date":1176,"open":1159,"high":807,"low":727,"close":766,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":766},"2026-03-23",0.19,2.47,87500,{"date":1181,"open":1026,"high":1026,"low":746,"close":1014,"change":419,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1014},"2026-03-20",-2.29,118800,{"date":1185,"open":1186,"high":1187,"low":978,"close":1007,"change":621,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1007},"2026-03-19",7.885,7.97,-0.76,66900,{"date":1191,"open":1152,"high":824,"low":773,"close":805,"change":549,"percent_change":1192,"volume":1193,"transactions":9,"vwap":805},"2026-03-18",-1.61,99500,{"date":1195,"open":807,"high":884,"low":1026,"close":954,"change":808,"percent_change":809,"volume":1196,"transactions":9,"vwap":954},"2026-03-17",41700,{"date":1198,"open":805,"high":752,"low":1199,"close":883,"change":1073,"percent_change":1200,"volume":1201,"transactions":9,"vwap":883},"2026-03-16",7.84,1.4,87700,{"date":1203,"open":1158,"high":851,"low":1159,"close":977,"change":390,"percent_change":390,"volume":1204,"transactions":9,"vwap":977},"2026-03-13",63500,{"date":1206,"open":1141,"high":1207,"low":977,"close":977,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":977},"2026-03-12",8.595,-0.81,-9.35,71900,{"date":1212,"open":1121,"high":1077,"low":1213,"close":940,"change":1214,"percent_change":231,"volume":1215,"transactions":9,"vwap":940},"2026-03-11",8.505,0.16,104800,{"date":1217,"open":1107,"high":1119,"low":972,"close":1107,"change":277,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1107},"2026-03-10",-1.28,112500,{"date":1221,"open":1095,"high":1222,"low":884,"close":1223,"change":492,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-09",8.69,8.61,0.82,145100,{"date":1227,"open":1053,"high":1141,"low":1088,"close":953,"change":202,"percent_change":1228,"volume":1229,"transactions":9,"vwap":953},"2026-03-06",0.59,141200,{"date":1231,"open":953,"high":1232,"low":825,"close":1134,"change":456,"percent_change":210,"volume":1233,"transactions":9,"vwap":1134},"2026-03-05",8.65,126600,{"date":1235,"open":1095,"high":1222,"low":1095,"close":1107,"change":240,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1107},"2026-03-04",1.43,108400,{"date":1239,"open":947,"high":1240,"low":891,"close":960,"change":621,"percent_change":176,"volume":1241,"transactions":9,"vwap":960},"2026-03-03",8.68,327700,{"date":1243,"open":1244,"high":1138,"low":824,"close":1090,"change":492,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1090},"2026-03-02",8.18,0.84,137800,{"date":1248,"open":1128,"high":1249,"low":1244,"close":838,"change":526,"percent_change":1250,"volume":880,"transactions":9,"vwap":838},"2026-02-27",8.465,-0.59,{"date":1252,"open":838,"high":1253,"low":1254,"close":1255,"change":573,"percent_change":854,"volume":1256,"transactions":9,"vwap":1255},"2026-02-26",8.55,8.204,8.42,180600,{"date":1258,"open":1259,"high":1106,"low":852,"close":1090,"change":249,"percent_change":17,"volume":1260,"transactions":9,"vwap":1090},"2026-02-25",8.4,138700,{"date":1262,"open":966,"high":1263,"low":1096,"close":1255,"change":1044,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1255},"2026-02-24",8.57,2.06,205300,{"date":1267,"open":1106,"high":1107,"low":767,"close":852,"change":987,"percent_change":762,"volume":1268,"transactions":9,"vwap":852},"2026-02-23",210800,{"date":1270,"open":825,"high":1119,"low":1090,"close":1263,"change":266,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1263},"2026-02-20",-0.46,161800,{"date":1274,"open":1275,"high":822,"low":1275,"close":1223,"change":808,"percent_change":146,"volume":1276,"transactions":9,"vwap":1223},"2026-02-19",8.28,260000,{"date":1278,"open":891,"high":836,"low":891,"close":813,"change":1279,"percent_change":33,"volume":1280,"transactions":9,"vwap":813},"2026-02-18",0.28,191600,{"date":1282,"open":1283,"high":1284,"low":727,"close":966,"change":1285,"percent_change":23,"volume":1286,"transactions":9,"vwap":966},"2026-02-17",7.88,8.26,0.41,242900,{"date":1288,"open":816,"high":752,"low":735,"close":744,"change":533,"percent_change":1289,"volume":1290,"transactions":9,"vwap":744},"2026-02-13",3.85,193500,{"date":1292,"open":1032,"high":1007,"low":760,"close":799,"change":808,"percent_change":1293,"volume":1294,"transactions":9,"vwap":799},"2026-02-12",1.21,366100,{"date":1296,"open":678,"high":1297,"low":642,"close":1298,"change":286,"percent_change":466,"volume":1299,"transactions":9,"vwap":1298},"2026-02-11",7.57,7.45,189400,{"date":1301,"open":659,"high":744,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-10",7.027,7.55,0.36,5.01,458600,{"date":1308,"open":558,"high":863,"low":548,"close":693,"change":926,"percent_change":1106,"volume":1309,"transactions":9,"vwap":693},"2026-02-09",567200,{"date":1311,"open":1312,"high":481,"low":1313,"close":445,"change":533,"percent_change":1314,"volume":1315,"transactions":9,"vwap":445},"2026-02-06",6.47,6.45,4.57,531600,{"date":1317,"open":693,"high":693,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-05",5.705,6.34,-0.99,-13.51,2511400,{"date":1324,"open":671,"high":678,"low":661,"close":669,"change":1073,"percent_change":1325,"volume":1326,"transactions":9,"vwap":669},"2026-02-04",1.52,320500,{"date":1328,"open":815,"high":1283,"low":473,"close":684,"change":527,"percent_change":1329,"volume":1330,"transactions":9,"vwap":684},"2026-02-03",-9.18,504000,{"date":1332,"open":1152,"high":891,"low":1333,"close":1026,"change":314,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1026},"2026-02-02",7.905,-1.85,202800,{"date":1337,"open":1338,"high":859,"low":1152,"close":1339,"change":333,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-30",8.08,8.1,-0.98,126000,{"date":1343,"open":884,"high":1344,"low":1013,"close":1244,"change":636,"percent_change":240,"volume":1345,"transactions":9,"vwap":1244},"2026-01-29",8.325,160500,{"date":1347,"open":1112,"high":1114,"low":1101,"close":1101,"change":370,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1101},"2026-01-28",-5.55,137000,{"date":1351,"open":1240,"high":832,"low":814,"close":1232,"change":266,"percent_change":1271,"volume":1352,"transactions":9,"vwap":1232},"2026-01-27",76400,{"date":1354,"open":1355,"high":1355,"low":813,"close":1222,"change":621,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1222},"2026-01-26",8.74,-0.69,98500,{"date":1359,"open":1060,"high":1060,"low":1222,"close":836,"change":644,"percent_change":1360,"volume":1361,"transactions":9,"vwap":836},"2026-01-23",-2.99,100300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":202,"percent_change":926,"volume":1368,"transactions":9,"vwap":1367},"2026-01-22",9.07,9.33,8.975,9.02,91900,{"date":1370,"open":905,"high":1371,"low":1372,"close":1373,"change":240,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-21",8.995,8.795,8.97,1.36,115100,{"date":1377,"open":1378,"high":1379,"low":898,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-20",9.08,9.095,8.85,-0.34,-3.7,94600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":266,"percent_change":800,"volume":1390,"transactions":9,"vwap":1389},"2026-01-16",9.17,9.28,8.98,9.19,92500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":156,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-15",9.27,9.59,9.16,9.23,0.44,132600,{"date":1400,"open":1367,"high":1401,"low":1402,"close":1389,"change":1214,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1389},"2026-01-14",9.26,8.84,1.77,125700,{"date":1406,"open":1407,"high":1408,"low":910,"close":1409,"change":266,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-13",9.12,9.29,9.03,-0.44,105000,{"date":1413,"open":836,"high":1414,"low":1415,"close":1364,"change":774,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1364},"2026-01-12",9.13,8.715,2.83,140600,{"date":1419,"open":1420,"high":1420,"low":931,"close":925,"change":492,"percent_change":381,"volume":1421,"transactions":9,"vwap":925},"2026-01-09",8.88,243500,{"date":1423,"open":938,"high":1388,"low":1077,"close":836,"change":249,"percent_change":980,"volume":1424,"transactions":9,"vwap":836},"2026-01-08",247700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":831,"change":1250,"percent_change":1430,"volume":1431,"transactions":9,"vwap":831},"2026-01-07",9.46,9.47,8.725,-6.33,214300,{"date":1433,"open":1380,"high":916,"low":831,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-06",9.32,0.64,7.37,268200,{"date":1439,"open":972,"high":839,"low":972,"close":1240,"change":1177,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1240},"2026-01-05",2.24,186900,{"date":1443,"open":1134,"high":1083,"low":962,"close":1134,"change":249,"percent_change":17,"volume":1444,"transactions":9,"vwap":1134},"2026-01-02",200400,{"date":1446,"open":1232,"high":1447,"low":838,"close":825,"change":893,"percent_change":1448,"volume":1449,"transactions":9,"vwap":825},"2025-12-31",8.675,-2.42,377200,{"date":1451,"open":1452,"high":1452,"low":1067,"close":1240,"change":840,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1240},"2025-12-30",9.04,-2.58,163200,{"date":1456,"open":1077,"high":1457,"low":1077,"close":837,"change":249,"percent_change":94,"volume":1458,"transactions":9,"vwap":837},"2025-12-29",8.96,174200,{"date":1460,"open":1461,"high":1457,"low":836,"close":1059,"change":221,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1059},"2025-12-26",8.95,-0.78,221300,{"date":1465,"open":1452,"high":1466,"low":905,"close":1457,"change":456,"percent_change":277,"volume":1467,"transactions":9,"vwap":1457},"2025-12-24",9.1,131000,{"date":1469,"open":932,"high":1452,"low":925,"close":1373,"change":687,"percent_change":126,"volume":1470,"transactions":9,"vwap":1373},"2025-12-23",214400,{"date":1472,"open":1373,"high":1409,"low":932,"close":1059,"change":277,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1059},"2025-12-22",-1.22,158200,{"date":1476,"open":1477,"high":1414,"low":1477,"close":1060,"change":266,"percent_change":1410,"volume":1478,"transactions":9,"vwap":1060},"2025-12-19",8.94,211100,{"date":1480,"open":830,"high":1066,"low":1481,"close":1452,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1452},"2025-12-18",8.965,0.2,2.26,253300,{"date":1486,"open":1420,"high":1487,"low":845,"close":1402,"change":193,"percent_change":1381,"volume":1488,"transactions":9,"vwap":1402},"2025-12-17",9.105,198100,{"date":1490,"open":1452,"high":1395,"low":1380,"close":932,"change":408,"percent_change":1491,"volume":1492,"transactions":9,"vwap":932},"2025-12-16",-2.21,168500,{"date":1494,"open":1395,"high":1072,"low":1373,"close":1364,"change":25,"percent_change":1147,"volume":1495,"transactions":9,"vwap":1364},"2025-12-15",181700,{"date":1497,"open":910,"high":1389,"low":910,"close":1452,"change":156,"percent_change":1397,"volume":1498,"transactions":9,"vwap":1452},"2025-12-12",312800,{"date":1500,"open":1396,"high":1501,"low":905,"close":1060,"change":549,"percent_change":334,"volume":1502,"transactions":9,"vwap":1060},"2025-12-11",9.38,229000,{"date":1504,"open":839,"high":1389,"low":823,"close":1414,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1414},"2025-12-10",0.35,3.99,248500,{"date":1509,"open":931,"high":923,"low":1510,"close":898,"change":17,"percent_change":307,"volume":1511,"transactions":9,"vwap":898},"2025-12-09",8.433,229300,{"date":1513,"open":1141,"high":1514,"low":1515,"close":953,"change":25,"percent_change":1505,"volume":1516,"transactions":9,"vwap":953},"2025-12-08",8.655,8.395,281600,{"date":1518,"open":1519,"high":839,"low":1519,"close":1520,"change":25,"percent_change":1505,"volume":1521,"transactions":9,"vwap":1520},"2025-12-05",8.48,8.51,354800,{"date":1523,"open":960,"high":1083,"low":962,"close":1519,"change":808,"percent_change":1084,"volume":1524,"transactions":9,"vwap":1519},"2025-12-04",327200,{"date":1526,"open":1121,"high":1114,"low":1527,"close":1120,"change":980,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1120},"2025-12-03",8.35,2.82,483800,{"date":1531,"open":891,"high":1095,"low":985,"close":859,"change":249,"percent_change":774,"volume":1532,"transactions":9,"vwap":859},"2025-12-02",289100,{"date":1534,"open":727,"high":962,"low":727,"close":891,"change":967,"percent_change":968,"volume":1535,"transactions":9,"vwap":891},"2025-12-01",304600,{"date":1537,"open":784,"high":891,"low":685,"close":877,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":877},"2025-11-28",0.13,1.69,296900,{"date":1542,"open":761,"high":1020,"low":660,"close":768,"change":17,"percent_change":1543,"volume":1544,"transactions":9,"vwap":768},"2025-11-26",3.22,836300,{"date":1546,"open":1298,"high":1008,"low":659,"close":1298,"change":87,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1298},"2025-11-25",1.92,397100,{"date":1550,"open":709,"high":751,"low":1551,"close":702,"change":87,"percent_change":100,"volume":1552,"transactions":9,"vwap":702},"2025-11-24",7.07,414900,{"date":1554,"open":709,"high":679,"low":595,"close":1555,"change":230,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-21",7.17,1.41,540100,{"date":1559,"open":1555,"high":1298,"low":515,"close":1551,"change":193,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1551},"2025-11-20",-0.42,772900,{"date":1563,"open":686,"high":1564,"low":1565,"close":661,"change":1021,"percent_change":1566,"volume":1567,"transactions":9,"vwap":661},"2025-11-19",7.42,6.99,-1.93,536900,{"date":1569,"open":1570,"high":751,"low":612,"close":659,"change":505,"percent_change":1571,"volume":1572,"transactions":9,"vwap":659},"2025-11-18",7.4,-3.47,411100,{"date":1574,"open":1026,"high":1259,"low":1575,"close":685,"change":1576,"percent_change":1577,"volume":1572,"transactions":9,"vwap":685},"2025-11-17",7.49,-0.61,-7.52,{"date":1579,"open":1146,"high":1090,"low":1580,"close":952,"change":1129,"percent_change":1581,"volume":1582,"transactions":9,"vwap":952},"2025-11-14",8.085,-3.57,188600,{"date":1584,"open":1585,"high":1067,"low":1585,"close":955,"change":249,"percent_change":17,"volume":1586,"transactions":9,"vwap":955},"2025-11-13",8.3,252600,{"date":1588,"open":852,"high":1207,"low":1580,"close":1120,"change":1482,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1120},"2025-11-12",2.44,419100,{"date":1592,"open":1339,"high":960,"low":1152,"close":884,"change":1015,"percent_change":1593,"volume":1594,"transactions":9,"vwap":884},"2025-11-11",3.28,482700,{"date":1596,"open":767,"high":1275,"low":805,"close":816,"change":210,"percent_change":498,"volume":1597,"transactions":9,"vwap":816},"2025-11-10",287200,{"date":1599,"open":728,"high":947,"low":1199,"close":954,"change":193,"percent_change":1600,"volume":1601,"transactions":9,"vwap":954},"2025-11-07",-0.37,328900,{"date":1603,"open":807,"high":1284,"low":816,"close":1338,"change":230,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1338},"2025-11-06",1.25,376300,{"date":1607,"open":972,"high":1121,"low":773,"close":767,"change":257,"percent_change":1608,"volume":1609,"transactions":9,"vwap":767},"2025-11-05",-1.12,302500,{"date":1611,"open":952,"high":1120,"low":883,"close":851,"change":116,"percent_change":1612,"volume":1613,"transactions":9,"vwap":851},"2025-11-04",-2.06,1300100,{"date":1615,"open":960,"high":1141,"low":947,"close":966,"change":1021,"percent_change":1616,"volume":1617,"transactions":9,"vwap":966},"2025-11-03",-1.67,580700,{"date":1619,"open":767,"high":1120,"low":766,"close":960,"change":1620,"percent_change":1305,"volume":1621,"transactions":9,"vwap":960},"2025-10-31",0.4,155100,{"date":1623,"open":1152,"high":1101,"low":877,"close":767,"change":573,"percent_change":1624,"volume":1625,"transactions":9,"vwap":767},"2025-10-30",-0.25,140100,{"date":1627,"open":728,"high":947,"low":816,"close":728,"change":210,"percent_change":1628,"volume":1629,"transactions":9,"vwap":728},"2025-10-29",-1.48,227700,{"date":1631,"open":952,"high":1244,"low":816,"close":985,"change":621,"percent_change":527,"volume":1632,"transactions":9,"vwap":985},"2025-10-28",178800,{"date":1634,"open":1527,"high":1255,"low":1101,"close":1244,"change":419,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1244},"2025-10-27",-2.15,86200,{"date":1638,"open":1519,"high":822,"low":1639,"close":1095,"change":221,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1095},"2025-10-24",8.34,-0.83,89600,{"date":1643,"open":1107,"high":1253,"low":1644,"close":972,"change":636,"percent_change":240,"volume":880,"transactions":9,"vwap":972},"2025-10-23",8.345,{"date":1646,"open":1388,"high":1388,"low":1284,"close":1255,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1255},"2025-10-22",-0.49,-5.5,294800,{"date":1651,"open":1119,"high":1461,"low":1114,"close":837,"change":87,"percent_change":1652,"volume":1653,"transactions":9,"vwap":837},"2025-10-21",1.6,87300,{"date":1655,"open":924,"high":924,"low":1127,"close":938,"change":893,"percent_change":1656,"volume":1657,"transactions":9,"vwap":938},"2025-10-20",-2.34,149300,{"date":1659,"open":1660,"high":1661,"low":837,"close":1388,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1388},"2025-10-17",9.53,9.6,-0.64,-6.65,311300,{"date":1666,"open":1667,"high":1668,"low":916,"close":1669,"change":573,"percent_change":893,"volume":1670,"transactions":9,"vwap":1669},"2025-10-16",9.68,9.77,9.62,143700,{"date":1672,"open":1673,"high":1674,"low":1394,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-15",9.97,10.06,9.64,-0.28,-2.82,189600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":526,"percent_change":730,"volume":1685,"transactions":9,"vwap":1684},"2025-10-14",9.86,10.1,9.78,9.92,173900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1673,"change":774,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1673},"2025-10-13",9.96,10.12,9.828,2.57,126800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":893,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-10",9.91,10.02,9.71,9.72,-2.11,143200,{"date":1702,"open":1703,"high":1703,"low":1695,"close":1704,"change":672,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-09",10.17,9.93,-1.59,93800,{"date":1708,"open":1688,"high":1709,"low":1688,"close":1710,"change":87,"percent_change":1556,"volume":1246,"transactions":9,"vwap":1710},"2025-10-08",10.32,10.09,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-07",10.22,10.345,9.95,-0.41,-3.96,99900,{"date":1720,"open":1721,"high":30,"low":1709,"close":1722,"change":408,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-06",10.62,10.36,-1.89,141800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":239,"volume":1731,"transactions":9,"vwap":1729},"2025-10-03",10.04,10.59,10.56,0.52,191900,{"date":1733,"open":1734,"high":1703,"low":1735,"close":1727,"change":526,"percent_change":730,"volume":1736,"transactions":9,"vwap":1727},"2025-10-02",10.01,9.905,133500,{"date":1738,"open":1739,"high":1713,"low":1739,"close":1710,"change":314,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1710},"2025-10-01",9.99,-1.46,180000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":672,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-30",10.33,10.46,10.11,10.24,-1.54,209800,{"date":1751,"open":1682,"high":1752,"low":1753,"close":1754,"change":1147,"percent_change":1593,"volume":1755,"transactions":9,"vwap":1754},"2025-09-29",10.82,10.0039997,10.4,534500,{"date":1757,"open":1758,"high":1682,"low":1697,"close":1759,"change":629,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-09-26",10,10.07,1.82,302900,{"date":1763,"open":1681,"high":1674,"low":1683,"close":1764,"change":286,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-25",9.89,-1,139500,{"date":1768,"open":1739,"high":1769,"low":1770,"close":1739,"change":739,"percent_change":447,"volume":1771,"transactions":9,"vwap":1739},"2025-09-24",10.08,9.915,170800,{"date":1773,"open":1703,"high":1703,"low":1704,"close":1704,"change":573,"percent_change":408,"volume":1774,"transactions":9,"vwap":1704},"2025-09-23",195600,{"date":1776,"open":918,"high":1727,"low":918,"close":1715,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1715},"2025-09-22",0.37,3.86,374400,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":277,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-19",9.82,9.39,9.58,-1.14,897300,{"date":1788,"open":1697,"high":1789,"low":1790,"close":1791,"change":266,"percent_change":1716,"volume":1792,"transactions":9,"vwap":1791},"2025-09-18",9.805,9.56,9.69,178000,{"date":1794,"open":1795,"high":1682,"low":1698,"close":1796,"change":257,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-17",9.79,9.73,-0.92,152200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1782,"change":549,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1782},"2025-09-16",10.05,10.14,9.57,-1.31,273000,{"date":1807,"open":1808,"high":1734,"low":1809,"close":1715,"change":1538,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1715},"2025-09-15",9.84,9.75,1.32,161700,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1782,"change":840,"percent_change":1182,"volume":1816,"transactions":9,"vwap":1782},"2025-09-12",10.15,9.81,205500,{"date":1818,"open":1819,"high":1710,"low":1819,"close":1801,"change":65,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1801},"2025-09-11",9.54,4.69,197600,{"date":1823,"open":1667,"high":1789,"low":1427,"close":1661,"change":574,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1661},"2025-09-10",-2.93,339100,{"date":1827,"open":1688,"high":1828,"low":1683,"close":1764,"change":672,"percent_change":1705,"volume":1829,"transactions":9,"vwap":1764},"2025-09-09",10.18,244200,{"date":1831,"open":1802,"high":1802,"low":1815,"close":1801,"change":202,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1801},"2025-09-08",0.5,296300,{"date":1835,"open":1836,"high":1722,"low":1683,"close":1758,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1758},"2025-09-05",10.35,-0.38,-3.66,311100,{"date":1841,"open":1745,"high":1842,"low":1843,"close":1844,"change":286,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-04",10.61,10.31,10.38,-0.95,259300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":202,"percent_change":51,"volume":1853,"transactions":9,"vwap":1852},"2025-09-03",10.6,10.88,10.385,10.48,221200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":644,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-02",10.64,10.79,10.42,10.43,-2.52,174800,{"date":1863,"open":30,"high":1864,"low":1865,"close":1866,"change":1177,"percent_change":343,"volume":1867,"transactions":9,"vwap":1866},"2025-08-29",11.19,10.51,10.7,331000,{"date":1869,"open":1870,"high":1871,"low":1803,"close":1865,"change":672,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1865},"2025-08-28",10.78,10.85,-1.5,363800,{"date":1875,"open":1858,"high":1876,"low":1858,"close":1877,"change":1073,"percent_change":582,"volume":1878,"transactions":9,"vwap":1877},"2025-08-27",11.04,10.67,307300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1729,"change":390,"percent_change":390,"volume":1884,"transactions":9,"vwap":1729},"2025-08-26",10.53,10.72,10.47,86300,{"date":1886,"open":1849,"high":1721,"low":1887,"close":1729,"change":221,"percent_change":1888,"volume":963,"transactions":9,"vwap":1729},"2025-08-25",10.49,-0.66,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":107,"percent_change":192,"volume":1895,"transactions":9,"vwap":1894},"2025-08-22",10.29,10.71,10.16,10.63,133600,{"date":1897,"open":1673,"high":1682,"low":1898,"close":1682,"change":492,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1682},"2025-08-21",9.9,0.7,68000,{"date":1902,"open":1747,"high":1747,"low":1739,"close":1903,"change":419,"percent_change":1022,"volume":1904,"transactions":9,"vwap":1903},"2025-08-20",10.03,73300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":893,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-19",10.5,10.185,10.21,-2.02,112600,{"date":1913,"open":1828,"high":1914,"low":1915,"close":1858,"change":967,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1858},"2025-08-18",10.66,10.155,3.17,106100,{"date":1919,"open":1903,"high":1920,"low":1921,"close":1682,"change":980,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1682},"2025-08-15",10.19,9.945,2.33,120400,{"date":1925,"open":1926,"high":1926,"low":1661,"close":1927,"change":266,"percent_change":878,"volume":1928,"transactions":9,"vwap":1927},"2025-08-14",9.88,9.87,91200,{"date":1930,"open":1782,"high":1684,"low":1931,"close":1695,"change":739,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1695},"2025-08-13",9.66,0.61,119000,{"date":1935,"open":1769,"high":1769,"low":1936,"close":1937,"change":739,"percent_change":1932,"volume":1938,"transactions":9,"vwap":1937},"2025-08-12",9.765,9.85,174900,{"date":1940,"open":1941,"high":1942,"low":909,"close":1795,"change":967,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1795},"2025-08-11",9.55,9.835,3.38,165400,{"date":1946,"open":1947,"high":1947,"low":1428,"close":1428,"change":277,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1428},"2025-08-08",9.67,-1.15,118000,{"date":1951,"open":1427,"high":1661,"low":1952,"close":1784,"change":87,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1784},"2025-08-07",9.41,1.48,103100,{"date":1956,"open":1957,"high":1958,"low":909,"close":909,"change":893,"percent_change":1959,"volume":1960,"transactions":9,"vwap":909},"2025-08-06",9.76,9.8,-2.18,155700,{"date":1962,"open":1661,"high":1791,"low":909,"close":1963,"change":25,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-05",9.65,0.31,126900,{"date":1967,"open":1675,"high":1968,"low":1952,"close":1669,"change":739,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1669},"2025-08-04",9.735,0.63,135800,{"date":1972,"open":1898,"high":1898,"low":1790,"close":1790,"change":1381,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1790},"2025-08-01",-3.43,190900,{"date":1976,"open":1957,"high":1682,"low":1957,"close":1898,"change":249,"percent_change":1482,"volume":1977,"transactions":9,"vwap":1898},"2025-07-31",128300,{"date":1979,"open":1980,"high":1981,"low":1681,"close":1926,"change":314,"percent_change":1872,"volume":1982,"transactions":9,"vwap":1926},"2025-07-30",10.13,10.215,209100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1903,"change":1600,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1903},"2025-07-29",10.39,10.423,9.98,-3.56,197200,{"date":1991,"open":1728,"high":1849,"low":1843,"close":1754,"change":419,"percent_change":258,"volume":1992,"transactions":9,"vwap":1754},"2025-07-28",133300,{"date":1994,"open":1883,"high":1995,"low":1996,"close":1995,"change":808,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-07-25",10.58,10.3,0.86,209000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1887,"change":267,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1887},"2025-07-24",11.18,11.24,10.395,-6.67,291000,{"date":2007,"open":2008,"high":182,"low":2009,"close":2002,"change":240,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-07-23",11.21,11.05,1.08,446700,{"date":2013,"open":1703,"high":2014,"low":1893,"close":2015,"change":2016,"percent_change":1396,"volume":2017,"transactions":9,"vwap":2015},"2025-07-22",11.212,11.12,0.94,611400,{"date":2019,"open":1843,"high":1843,"low":2020,"close":1828,"change":1073,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1828},"2025-07-21",10.095,1.09,295400,{"date":2024,"open":2025,"high":2025,"low":1758,"close":1759,"change":549,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1759},"2025-07-18",10.41,-1.27,237300,{"date":2029,"open":1909,"high":1851,"low":1759,"close":2030,"change":456,"percent_change":286,"volume":2031,"transactions":9,"vwap":2030},"2025-07-17",10.2,378600,{"date":2033,"open":1674,"high":2034,"low":1739,"close":1909,"change":1214,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1909},"2025-07-16",10.26,1.59,318300,{"date":2038,"open":1985,"high":1754,"low":2039,"close":1801,"change":854,"percent_change":1068,"volume":2040,"transactions":9,"vwap":1801},"2025-07-15",10.0050001,275300,{"date":2042,"open":1696,"high":1722,"low":1758,"close":1891,"change":17,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1891},"2025-07-14",2.39,306300,{"date":2046,"open":1674,"high":2047,"low":1764,"close":1801,"change":249,"percent_change":1482,"volume":2048,"transactions":9,"vwap":1801},"2025-07-11",10.085,264600,{"date":2050,"open":1987,"high":1801,"low":2051,"close":1903,"change":1015,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1903},"2025-07-10",9.63,2.66,227300,{"date":2055,"open":1695,"high":1715,"low":1931,"close":1668,"change":333,"percent_change":1208,"volume":2056,"transactions":9,"vwap":1668},"2025-07-09",167400,{"date":2058,"open":1796,"high":1758,"low":2059,"close":1937,"change":1538,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1937},"2025-07-08",9.715,1.34,174000,{"date":2063,"open":1796,"high":1739,"low":2064,"close":1698,"change":333,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1698},"2025-07-07",9.678,-0.82,301900,{"date":2068,"open":1898,"high":1903,"low":1957,"close":1958,"change":636,"percent_change":230,"volume":2069,"transactions":9,"vwap":1958},"2025-07-03",108800,{"date":2071,"open":916,"high":1815,"low":2072,"close":1795,"change":1285,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1795},"2025-07-02",9.36,4.37,372700,{"date":2076,"open":2077,"high":1941,"low":2078,"close":1501,"change":774,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1501},"2025-07-01",9.11,9.035,2.74,362100,{"date":2082,"open":1434,"high":2083,"low":1378,"close":1414,"change":419,"percent_change":1566,"volume":2084,"transactions":9,"vwap":1414},"2025-06-30",9.495,299700,{"date":2086,"open":2087,"high":1952,"low":1395,"close":2087,"change":636,"percent_change":1073,"volume":2088,"transactions":9,"vwap":2087},"2025-06-27",9.31,242200,{"date":2090,"open":1407,"high":1952,"low":1407,"close":2091,"change":1044,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-26",9.3,1.86,198900,{"date":2095,"open":2096,"high":2096,"low":1378,"close":1414,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1414},"2025-06-25",9.45,-0.35,-3.69,134700,{"date":2101,"open":1809,"high":1764,"low":1428,"close":2102,"change":419,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-24",9.48,-1.86,289500,{"date":2106,"open":1790,"high":1715,"low":1501,"close":1931,"change":739,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1931},"2025-06-23",0.62,456200,{"date":2110,"open":1758,"high":1801,"low":1661,"close":1661,"change":597,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1661},"2025-06-20",-3.32,551400,{"date":2114,"open":1373,"high":2115,"low":1373,"close":1704,"change":1997,"percent_change":2102,"volume":2116,"transactions":9,"vwap":1704},"2025-06-18",10.055,506100,{"date":2118,"open":2119,"high":1434,"low":2120,"close":1364,"change":1676,"percent_change":1360,"volume":2121,"transactions":9,"vwap":1364},"2025-06-17",9.2,9.05,286300,{"date":2123,"open":1396,"high":1394,"low":2124,"close":2125,"change":1279,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-16",9.091,9.35,3.09,368400,{"date":2129,"open":1119,"high":1389,"low":1119,"close":1364,"change":1214,"percent_change":1142,"volume":2130,"transactions":9,"vwap":1364},"2025-06-13",190600,{"date":2132,"open":905,"high":1364,"low":2133,"close":837,"change":221,"percent_change":1462,"volume":1944,"transactions":9,"vwap":837},"2025-06-12",8.895,{"date":2135,"open":1457,"high":2136,"low":2137,"close":1388,"change":808,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1388},"2025-06-11",9.15,8.873,1.01,218100,{"date":2141,"open":1420,"high":905,"low":1067,"close":1059,"change":687,"percent_change":846,"volume":2142,"transactions":9,"vwap":1059},"2025-06-10",233100,{"date":2144,"open":2077,"high":1066,"low":1114,"close":839,"change":574,"percent_change":2145,"volume":2146,"transactions":9,"vwap":839},"2025-06-09",-3.19,140200,{"date":2148,"open":2136,"high":2149,"low":1373,"close":1466,"change":526,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1466},"2025-06-06",9.22,-0.55,295200,{"date":2153,"open":1414,"high":2154,"low":1457,"close":2136,"change":202,"percent_change":163,"volume":2155,"transactions":9,"vwap":2136},"2025-06-05",9.18,406300,{"date":2157,"open":1141,"high":1407,"low":1520,"close":1466,"change":43,"percent_change":581,"volume":2158,"transactions":9,"vwap":1466},"2025-06-04",238900,{"date":2160,"open":1527,"high":1263,"low":1088,"close":813,"change":808,"percent_change":1084,"volume":2161,"transactions":9,"vwap":813},"2025-06-03",320200,{"date":2163,"open":953,"high":1223,"low":945,"close":972,"change":408,"percent_change":2164,"volume":2165,"transactions":9,"vwap":972},"2025-06-02",-2.32,153700,{"date":2167,"open":1223,"high":932,"low":1253,"close":1067,"change":636,"percent_change":240,"volume":2168,"transactions":9,"vwap":1067},"2025-05-30",697400,{"date":2170,"open":836,"high":2171,"low":2172,"close":1127,"change":621,"percent_change":1356,"volume":2173,"transactions":9,"vwap":1127},"2025-05-29",9.118,8.605,171100,{"date":2175,"open":1060,"high":2176,"low":814,"close":1240,"change":1381,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1240},"2025-05-28",9.175,-3.77,177900,{"date":2180,"open":2136,"high":2136,"low":830,"close":1367,"change":210,"percent_change":1804,"volume":2181,"transactions":9,"vwap":1367},"2025-05-27",210600,{"date":2183,"open":822,"high":1395,"low":1240,"close":2184,"change":774,"percent_change":307,"volume":2185,"transactions":9,"vwap":2184},"2025-05-23",9.14,145000,{"date":2187,"open":1107,"high":1059,"low":1519,"close":1059,"change":1505,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1059},"2025-05-22",4.1,169600,{"date":2191,"open":915,"high":1452,"low":946,"close":953,"change":370,"percent_change":2192,"volume":2193,"transactions":9,"vwap":953},"2025-05-21",-5.32,180100,{"date":2195,"open":2136,"high":2136,"low":2196,"close":1367,"change":286,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1367},"2025-05-20",8.99,-1.1,187800,{"date":2200,"open":2120,"high":2154,"low":2201,"close":1407,"change":621,"percent_change":785,"volume":1771,"transactions":9,"vwap":1407},"2025-05-19",9.022,{"date":2203,"open":1414,"high":2154,"low":1367,"close":2154,"change":808,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2154},"2025-05-16",0.99,190100,{"date":2207,"open":1364,"high":2136,"low":2208,"close":2209,"change":390,"percent_change":390,"volume":2210,"transactions":9,"vwap":2209},"2025-05-15",9.0050001,9.09,159600,{"date":2212,"open":2184,"high":2125,"low":1457,"close":2209,"change":221,"percent_change":1188,"volume":2213,"transactions":9,"vwap":2209},"2025-05-14",246900,{"date":2215,"open":2216,"high":2216,"low":1364,"close":1395,"change":314,"percent_change":1192,"volume":2217,"transactions":9,"vwap":1395},"2025-05-13",9.4,569300,{"date":2219,"open":1402,"high":2220,"low":1112,"close":2087,"change":2221,"percent_change":427,"volume":2222,"transactions":9,"vwap":2087},"2025-05-12",9.34,0.54,545600,{"date":2224,"open":952,"high":823,"low":952,"close":938,"change":141,"percent_change":351,"volume":2225,"transactions":9,"vwap":938},"2025-05-09",621700,{"date":2227,"open":806,"high":823,"low":2228,"close":1082,"change":323,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1082},"2025-05-08",7.662,-13.17,1172000,{"date":2232,"open":1715,"high":1727,"low":1783,"close":1803,"change":893,"percent_change":1635,"volume":2233,"transactions":9,"vwap":1803},"2025-05-07",255700,{"date":2235,"open":1784,"high":1695,"low":1783,"close":1683,"change":808,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1683},"2025-05-06",0.93,322400,{"date":2239,"open":1803,"high":1809,"low":2240,"close":1791,"change":25,"percent_change":1964,"volume":2241,"transactions":9,"vwap":1791},"2025-05-05",9.565,182700,{"date":2243,"open":1803,"high":1936,"low":2102,"close":1931,"change":933,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1931},"2025-05-02",2.22,144700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2096,"change":202,"percent_change":107,"volume":2251,"transactions":9,"vwap":2096},"2025-05-01",9.51,9.61,9.255,192000,{"date":2253,"open":1072,"high":993,"low":915,"close":2216,"change":526,"percent_change":2254,"volume":1470,"transactions":9,"vwap":2216},"2025-04-30",-0.53,{"date":2256,"open":1408,"high":1660,"low":2257,"close":2096,"change":808,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2096},"2025-04-29",9.155,0.96,159500,{"date":2261,"open":2262,"high":2263,"low":2119,"close":2072,"change":221,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2072},"2025-04-28",9.52,9.7,-0.74,216700,{"date":2267,"open":1393,"high":1428,"low":930,"close":993,"change":94,"percent_change":2043,"volume":2268,"transactions":9,"vwap":993},"2025-04-25",182500,{"date":186,"open":932,"high":1396,"low":932,"close":1072,"change":86,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1072},3.83,158300]