[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NGL":3,"homepage-market-summary":31,"stock-historical-NGL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NGL","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},"NGL ENERGY PARTNERS LP","NYSE",null,"NATURAL GAS TRANSMISSION","NGL Energy Partners LP is a USA-based firm that owns and operates a vertically integrated energy business. The company's operating segments include Crude Oil Logistics, Water Solutions, and Liquids Logistics. It operates crude oil Logistics, owns pipeline injection stations, and offers services for the treatment and disposal of wastewater generated from crude oil and natural gas production, as well as for the disposal of solids, such as tank bottoms and drilling fluids. The firm also supplies natural gas liquids to retailers, wholesalers, refiners, and petrochemical plants and sells propane and distillates.","449","Tulsa, OK",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},15.68,15.84,16.25,15.51,15.75,-0.07,-0.44,136692.636016,1008,15.6897,19.0581,6.02,300933.8866578167,74.1,3871,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"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":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.9,368385,134460605.551112,396.2,"2025-04-24",[185,186,196,207,217,228,236,246,257,268,278,289,300,310,321,331,341,352,361,372,382,392,402,412,423,433,444,454,465,476,486,494,505,514,523,532,543,553,563,572,581,590,600,609,617,626,635,646,655,663,670,678,688,695,704,713,722,730,738,743,748,755,763,769,777,784,790,796,801,805,811,814,820,826,834,839,845,850,853,857,864,869,875,879,885,891,899,903,908,914,920,927,934,941,948,955,961,965,971,978,983,988,993,1001,1006,1010,1014,1020,1026,1031,1035,1041,1047,1053,1061,1064,1072,1081,1089,1097,1105,1110,1117,1124,1131,1135,1141,1148,1156,1162,1170,1177,1186,1195,1202,1210,1217,1224,1230,1238,1245,1250,1257,1265,1273,1278,1284,1289,1296,1302,1307,1314,1320,1324,1331,1337,1341,1345,1351,1357,1363,1366,1369,1377,1383,1387,1392,1396,1402,1407,1412,1417,1421,1428,1433,1440,1447,1454,1461,1465,1471,1478,1485,1492,1496,1502,1509,1515,1522,1528,1532,1537,1540,1547,1554,1558,1566,1570,1577,1582,1586,1592,1597,1604,1609,1612,1617,1622,1627,1632,1637,1641,1647,1651,1655,1660,1666,1671,1676,1681,1686,1690,1694,1698,1702,1708,1711,1716,1723,1732,1740,1748,1754,1760,1767,1773,1779,1784,1790,1795,1801,1807,1814,1820,1824,1830,1834,1839,1846,1849,1855,1859,1864,1870,1878,1883,1887,1891,1896,1900,1906,1910,1915,1921,1928,1934,1938,1944,1949,1954,1959,1963,1968,1974,1979,1986,1993,2000,2006,2012,2018,2024,2031,2036,2040,2044,2050,2054,2059,2065,2071,2078,2083,2090,2097,2102,2107,2112,2118,2125,2131,2134,2139,2142,2147,2151,2155,2160,2164,2167,2170,2174,2177,2182,2184,2187,2192,2196,2199,2202,2205,2208,2211,2216,2222,2230,2234,2241,2246,2249,2253,2257,2260,2264,2270,2276,2283,2289,2294,2301,2308,2314,2319,2324,2328,2330,2336,2343,2348,2354,2359,2363,2366,2373,2380,2383,2387,2392,2396,2402,2408,2413,2418,2423,2427],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",16.27,16.67,15.7001,-0.54,-3.31,145419.836117,1478,15.9427,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",15.6,16.325,15.41,16.29,0.69,4.42,228037.093242,2381,16.0956,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",14.8,15.65,14.72,0.86,5.83,601720.315659,2488,15.3639,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",14.81,14.8425,14.56,14.74,-0.06,-0.41,311401.502063,2573,14.7078,{"date":229,"open":219,"high":230,"low":231,"close":209,"change":232,"percent_change":191,"volume":233,"transactions":234,"vwap":235},"2026-09-29",14.97,14.5,-0.08,171755.191044,1435,14.7265,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",15.2,14.67,14.88,-0.22,-1.46,94716.206703,938,14.8862,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",15.4,15.62,15.05,15.1,-0.25,-1.63,220044.050983,1541,15.2459,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",15.83,15.98,15.34,15.35,-0.59,-3.7,130083.954453,1243,15.5722,{"date":269,"open":270,"high":271,"low":20,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",16.08,16.13,15.94,-0.21,-1.3,141920.210548,1512,15.9461,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",16.36,16.405,16,16.15,-0.13,-0.8,87692.724678,1265,16.1217,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",15.7,16.58,15.61,16.28,0.23,1.43,190574.263363,1928,16.2362,{"date":301,"open":302,"high":303,"low":272,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",16.37,16.69,16.05,-0.48,-2.9,404177.423757,2659,16.1197,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",16.35,16.77,16.23,16.53,0.2,1.22,75740.086782,947,16.5898,{"date":322,"open":323,"high":324,"low":18,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",17.08,17.26,16.33,-0.88,-5.11,318164.059385,3069,16.4621,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":232,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",17.55,17.64,17.16,17.21,-0.46,50509.762376,831,17.265,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",17.38,17.6199,17.13,17.29,-0.29,-1.65,385982.969453,2008,17.282,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":74,"volume":358,"transactions":359,"vwap":360},"2026-09-11",17.46,17.92,17.58,-0.09,67589.260595,930,17.6576,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",17.78,17.95,17.4005,17.67,-0.04,-0.23,117383.981959,1450,17.6309,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":83,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",17.8,18.26,17.65,17.71,0.8,139353.85195,1552,17.7577,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",17.6,18.395,17.57,-0.18,-1.01,189887.739473,1731,17.962,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",18.32,17.62,17.75,-0.43,-2.37,117735.039991,1428,17.851,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":74,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",18.5,18.59,18.075,18.18,-2.73,122541.708973,1311,18.3031,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",18.57,18.98,18.42,18.69,0.36,1.96,364030.250411,2588,18.7266,{"date":424,"open":425,"high":26,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",19,17.63,18.33,-0.64,-3.37,254285.578053,2413,18.2395,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",18.22,18.99,18.21,18.97,0.95,5.27,411078.241843,3291,18.693,{"date":445,"open":446,"high":447,"low":426,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",17.77,18.3595,18.02,0.5,2.85,208498.447627,2647,18.0482,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",17.06,17.565,17,17.52,0.32,1.86,142621.171259,1560,17.2988,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",17.59,17.93,16.96,17.2,-0.31,-1.77,206422.938143,2578,17.3598,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",16.31,17.6865,17.51,1.18,7.23,521638.824129,2474,17.0966,{"date":487,"open":488,"high":292,"low":489,"close":325,"change":305,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",16.11,15.5851,-2.86,283692.591009,2490,16.2469,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",17.07,17.1,16.5901,16.81,-0.24,-1.41,108434.178162,1638,16.7899,{"date":506,"open":497,"high":507,"low":458,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",17.33,17.05,0.12,0.71,76074.633513,980,17.0872,{"date":515,"open":336,"high":376,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",16.6601,16.93,-0.47,-2.7,156363.69045,1700,17.0125,{"date":524,"open":404,"high":405,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",17.23,17.4,-0.96,-5.23,182497.042845,1698,17.8247,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",18.05,18.64,18.01,18.36,0.39,2.17,373611.128223,3620,18.3405,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":133,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",17.19,18.07,17.15,17.97,5.09,593320.216194,3074,17.8416,{"date":554,"open":555,"high":556,"low":557,"close":497,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",17.02,17.45,16.94,0.11,0.65,250249.86754,2185,17.1995,{"date":564,"open":458,"high":565,"low":566,"close":567,"change":568,"percent_change":263,"volume":569,"transactions":570,"vwap":571},"2026-08-12",17.5,16.91,16.99,-0.1,203257.662031,2450,17.1989,{"date":573,"open":574,"high":575,"low":323,"close":576,"change":223,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",17.35,17.74,17.09,-0.35,247177.398966,1744,17.3228,{"date":582,"open":583,"high":584,"low":583,"close":547,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",16.92,17.4999,0.27,1.6,299451.13129,2700,17.2334,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":518,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",17.12,17.39,16.6653,16.88,-2.71,195249.908413,2024,17.0319,{"date":601,"open":602,"high":603,"low":595,"close":574,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",17.25,17.43,0.35,2.06,224277.490293,2720,17.1651,{"date":610,"open":458,"high":611,"low":283,"close":458,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",18,1.15,7.26,549848.586028,4449,17.0278,{"date":618,"open":619,"high":304,"low":198,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",15.74,15.85,-0.15,-0.94,141626.1465,1482,15.8293,{"date":627,"open":628,"high":629,"low":628,"close":282,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",15,16.195,-0.39,-2.38,237821.717661,2745,15.8387,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",16.16,16.41,15.81,16.39,0.29,1.8,531111.463696,3515,16.3058,{"date":647,"open":648,"high":649,"low":73,"close":650,"change":39,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",15.63,16.265,16.1,3.74,356078.137962,3253,15.8858,{"date":656,"open":73,"high":657,"low":628,"close":658,"change":97,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",15.58,15.52,3.4,181621.312982,2092,15.3416,{"date":664,"open":628,"high":665,"low":628,"close":73,"change":666,"percent_change":21,"volume":667,"transactions":668,"vwap":669},"2026-07-28",15.2749,-0.01,103176.796933,1461,15.069,{"date":671,"open":672,"high":210,"low":628,"close":673,"change":191,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",15.48,15.02,-3.47,113157.379406,1251,15.2011,{"date":679,"open":283,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",16.24,15.37,15.56,-0.52,-3.23,103983.910753,1297,15.7943,{"date":689,"open":283,"high":690,"low":691,"close":270,"change":21,"percent_change":397,"volume":692,"transactions":693,"vwap":694},"2026-07-23",16.2,15.78,43214.50952,639,16.0659,{"date":696,"open":697,"high":698,"low":697,"close":283,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",15.72,16.18,0.42,2.67,165009.910064,945,15.9893,{"date":705,"open":706,"high":707,"low":261,"close":708,"change":460,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",15.36,15.8,15.73,2.08,133047.5011,1100,15.5784,{"date":714,"open":248,"high":715,"low":716,"close":200,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",15.5,15.0027,0.25,1.65,79451.91855,677,15.3178,{"date":723,"open":724,"high":725,"low":628,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",15.21,15.59,15.16,-0.16,-1.04,124300,{"date":731,"open":251,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",15.71,15.04,15.32,0.02,0.13,63300,{"date":739,"open":697,"high":707,"low":740,"close":741,"change":223,"percent_change":630,"volume":742,"transactions":9,"vwap":741},"2026-07-15",14.75,15.3,163200,{"date":744,"open":745,"high":745,"low":221,"close":706,"change":284,"percent_change":746,"volume":747,"transactions":9,"vwap":706},"2026-07-14",15.97,-0.84,93500,{"date":749,"open":750,"high":732,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",14.64,15.49,0.94,6.46,249600,{"date":756,"open":757,"high":658,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",15.28,14.26,14.55,-1.25,-7.91,394500,{"date":764,"open":765,"high":766,"low":706,"close":707,"change":558,"percent_change":767,"volume":768,"transactions":9,"vwap":707},"2026-07-09",15.44,15.91,0.7,68300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":585,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-08",15.54,15.87,15.15,15.69,1.75,177000,{"date":778,"open":779,"high":16,"low":780,"close":781,"change":699,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-07",15.07,14.89,15.42,2.8,77800,{"date":785,"open":73,"high":786,"low":787,"close":628,"change":788,"percent_change":760,"volume":789,"transactions":9,"vwap":628},"2026-07-06",15.43,14.36,-0.19,139500,{"date":791,"open":697,"high":792,"low":773,"close":793,"change":794,"percent_change":429,"volume":795,"transactions":9,"vwap":793},"2026-07-02",15.93,15.19,-0.53,75000,{"date":797,"open":16,"high":798,"low":648,"close":697,"change":273,"percent_change":799,"volume":800,"transactions":9,"vwap":697},"2026-07-01",15.96,-1.32,117200,{"date":802,"open":803,"high":280,"low":291,"close":792,"change":21,"percent_change":22,"volume":804,"transactions":9,"vwap":792},"2026-06-30",15.88,225100,{"date":806,"open":807,"high":698,"low":706,"close":282,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":282},"2026-06-29",15.79,0.06,0.38,229400,{"date":812,"open":20,"high":680,"low":20,"close":272,"change":21,"percent_change":22,"volume":813,"transactions":9,"vwap":272},"2026-06-26",129300,{"date":815,"open":291,"high":314,"low":816,"close":817,"change":460,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-25",15.57,16.01,2.04,561500,{"date":821,"open":822,"high":822,"low":648,"close":774,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":774},"2026-06-24",16.66,-0.77,-4.68,256400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":160,"volume":833,"transactions":9,"vwap":831},"2026-06-23",16.34,16.64,16.12,16.46,0.09,161600,{"date":835,"open":691,"high":836,"low":691,"close":302,"change":809,"percent_change":837,"volume":838,"transactions":9,"vwap":302},"2026-06-22",16.61,2.38,205600,{"date":840,"open":715,"high":282,"low":251,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",15.99,0.3,1.91,693300,{"date":846,"open":847,"high":841,"low":848,"close":774,"change":727,"percent_change":388,"volume":849,"transactions":9,"vwap":774},"2026-06-17",15.66,15.27,252000,{"date":851,"open":745,"high":478,"low":757,"close":620,"change":621,"percent_change":622,"volume":852,"transactions":9,"vwap":620},"2026-06-16",302100,{"date":854,"open":830,"high":831,"low":210,"close":282,"change":191,"percent_change":855,"volume":856,"transactions":9,"vwap":282},"2026-06-15",-3.26,330900,{"date":858,"open":20,"high":859,"low":20,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",16.73,16.54,0.88,5.62,674100,{"date":865,"open":707,"high":830,"low":866,"close":847,"change":788,"percent_change":867,"volume":868,"transactions":9,"vwap":847},"2026-06-11",15.22,-1.2,165600,{"date":870,"open":682,"high":270,"low":871,"close":620,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":620},"2026-06-10",15.26,0.16,1.02,171400,{"date":876,"open":877,"high":650,"low":871,"close":774,"change":788,"percent_change":867,"volume":878,"transactions":9,"vwap":774},"2026-06-09",15.64,264200,{"date":880,"open":261,"high":803,"low":881,"close":803,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":803},"2026-06-08",15.12,0.66,4.34,355800,{"date":886,"open":887,"high":887,"low":724,"close":866,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":866},"2026-06-05",15.89,-0.78,-4.88,217200,{"date":892,"open":893,"high":894,"low":895,"close":282,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":282},"2026-06-04",16.22,16.3,15.76,-0.28,-1.72,126800,{"date":900,"open":638,"high":595,"low":282,"close":294,"change":252,"percent_change":901,"volume":902,"transactions":9,"vwap":294},"2026-06-03",-1.51,299100,{"date":904,"open":595,"high":526,"low":905,"close":315,"change":191,"percent_change":906,"volume":907,"transactions":9,"vwap":315},"2026-06-02",16.38,-3.16,462000,{"date":909,"open":910,"high":911,"low":458,"close":496,"change":912,"percent_change":387,"volume":913,"transactions":9,"vwap":496},"2026-06-01",17.040001,17.44,-0.03,297100,{"date":915,"open":916,"high":603,"low":916,"close":497,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":497},"2026-05-29",15.55,0.82,5.04,1757900,{"date":921,"open":189,"high":922,"low":923,"close":294,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":294},"2026-05-28",17.49,16.030001,-0.5,-2.98,232200,{"date":928,"open":574,"high":355,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-27",16.51,16.78,-1,-5.62,290000,{"date":935,"open":936,"high":937,"low":377,"close":363,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":363},"2026-05-26",18.3,18.55,-0.33,-1.82,278100,{"date":942,"open":943,"high":944,"low":526,"close":945,"change":54,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-22",17.47,18.47,18.11,2.78,199600,{"date":949,"open":950,"high":951,"low":950,"close":395,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":395},"2026-05-21",16.87,18.12,0.44,2.56,222000,{"date":956,"open":957,"high":386,"low":499,"close":958,"change":252,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-20",17.34,17.18,-1.43,222600,{"date":962,"open":384,"high":963,"low":507,"close":603,"change":241,"percent_change":760,"volume":964,"transactions":9,"vwap":603},"2026-05-19",18.15,418800,{"date":966,"open":967,"high":968,"low":346,"close":376,"change":788,"percent_change":969,"volume":970,"transactions":9,"vwap":376},"2026-05-18",18.049999,18.8,-1.07,448000,{"date":972,"open":602,"high":973,"low":595,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",17.87,17.84,0.37,2.12,530200,{"date":979,"open":517,"high":377,"low":829,"close":943,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":943},"2026-05-14",0.67,3.99,175800,{"date":984,"open":929,"high":985,"low":817,"close":986,"change":558,"percent_change":882,"volume":987,"transactions":9,"vwap":986},"2026-05-13",16.98,16.8,208700,{"date":989,"open":990,"high":592,"low":772,"close":303,"change":21,"percent_change":991,"volume":992,"transactions":9,"vwap":303},"2026-05-12",16.89,-0.42,288400,{"date":994,"open":995,"high":996,"low":637,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",16.48,16.85,16.76,0.43,2.63,206900,{"date":1002,"open":1003,"high":640,"low":291,"close":325,"change":316,"percent_change":1004,"volume":1005,"transactions":9,"vwap":325},"2026-05-08",16.32,1.24,157500,{"date":1007,"open":210,"high":283,"low":724,"close":271,"change":90,"percent_change":1008,"volume":1009,"transactions":9,"vwap":271},"2026-05-07",1.38,228900,{"date":1011,"open":894,"high":303,"low":682,"close":766,"change":924,"percent_change":1012,"volume":1013,"transactions":9,"vwap":766},"2026-05-06",-3.05,361800,{"date":1015,"open":488,"high":1016,"low":620,"close":638,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":638},"2026-05-05",16.59,0.56,3.53,250300,{"date":1021,"open":1022,"high":887,"low":1022,"close":620,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":620},"2026-05-04",15.25,0.72,4.76,168000,{"date":1027,"open":690,"high":690,"low":733,"close":1028,"change":969,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",15.13,-6.6,330600,{"date":1032,"open":294,"high":1033,"low":792,"close":690,"change":21,"percent_change":397,"volume":1034,"transactions":9,"vwap":690},"2026-04-30",16.4,412000,{"date":1036,"open":1037,"high":302,"low":1038,"close":188,"change":160,"percent_change":1039,"volume":1040,"transactions":9,"vwap":188},"2026-04-29",15.95,15.82,3.5,263500,{"date":1042,"open":1043,"high":619,"low":1044,"close":697,"change":1004,"percent_change":1045,"volume":1046,"transactions":9,"vwap":697},"2026-04-28",14.65,14.38,8.56,245900,{"date":1048,"open":231,"high":211,"low":1049,"close":1050,"change":1051,"percent_change":54,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",14.2,14.48,0.07,153500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":83,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-24",14.39,14.57,14.27,14.41,0.98,161200,{"date":1062,"open":1050,"high":740,"low":1057,"close":1057,"change":252,"percent_change":897,"volume":1063,"transactions":9,"vwap":1057},"2026-04-23",113500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":160,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-22",14.25,14.7,14.05,14.52,3.94,266200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-21",13.9,14.16,13.82,13.97,0.18,1.31,202900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":882,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",13.23,13.84,13.15,13.79,5.03,207200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":735,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",12.98,13.16,12.69,13.13,0.15,289800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":621,"volume":1104,"transactions":9,"vwap":1102},"2026-04-16",13.19,13.34,12.89,13.11,-0.02,146900,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1094,"change":735,"percent_change":1095,"volume":1109,"transactions":9,"vwap":1094},"2026-04-15",13,13.28,163000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1102,"change":558,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1102},"2026-04-14",13.01,13.29,12.83,0.85,143800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1107,"change":191,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1107},"2026-04-13",13.54,13.65,12.82,-3.99,219300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1119,"change":641,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-04-10",13.25,13.6,13.24,2.19,155000,{"date":1132,"open":1133,"high":1119,"low":1107,"close":1126,"change":666,"percent_change":232,"volume":1134,"transactions":9,"vwap":1126},"2026-04-09",13.26,193700,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1133,"change":61,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1133},"2026-04-08",12.53,13.3,3.51,304200,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":153,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-07",12.7,13.1,12.81,0.31,147500,{"date":1149,"open":1150,"high":1121,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-06",12.58,12.57,12.77,0.19,1.51,204800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1150,"change":808,"percent_change":47,"volume":1161,"transactions":9,"vwap":1150},"2026-04-02",12.5,12.75,12.18,183400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1153,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-01",12.24,12.56,12.17,12.52,1.54,187900,{"date":1171,"open":1172,"high":1165,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-31",11.91,12.33,0.41,3.44,187500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-30",12,12.19,11.75,11.92,-0.14,-1.16,648300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-27",12.35,12.51,11.89,12.06,-0.45,-3.6,162700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1189,"change":22,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1189},"2026-03-26",12.96,13.09,12.38,-3.4,206700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":428,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-25",13.88,13.92,12.9,12.95,-4.71,336400,{"date":1211,"open":1150,"high":1120,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-24",12.25,13.59,1.04,8.29,428200,{"date":1218,"open":1219,"high":1150,"low":1220,"close":1221,"change":160,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-23",11.94,11.7,12.55,4.58,220000,{"date":1225,"open":1220,"high":1226,"low":1227,"close":1179,"change":604,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1179},"2026-03-20",12.09,11.5,3,596300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":133,"volume":1237,"transactions":9,"vwap":1235},"2026-03-19",11.55,11.66,11.21,11.65,0.1,226200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1232,"change":1243,"percent_change":998,"volume":1244,"transactions":9,"vwap":1232},"2026-03-18",11.51,11.59,11.42,0.05,132400,{"date":1246,"open":1227,"high":1220,"low":1247,"close":1227,"change":1051,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1227},"2026-03-17",11.45,0.61,242500,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":295,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-16",11.18,11.53,11.43,2.05,109900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":316,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-13",11.12,11.39,10.97,11.2,1.82,221500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":924,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-12",11.56,11.68,10.89,11,-4.35,292600,{"date":1274,"open":1268,"high":1275,"low":1276,"close":1227,"change":223,"percent_change":683,"volume":1277,"transactions":9,"vwap":1227},"2026-03-11",11.72,11.47,105500,{"date":1279,"open":1241,"high":1280,"low":1281,"close":1267,"change":735,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1267},"2026-03-10",11.73,11.44,0.17,147100,{"date":1285,"open":1286,"high":1219,"low":1276,"close":1287,"change":153,"percent_change":604,"volume":1288,"transactions":9,"vwap":1287},"2026-03-09",11.71,11.54,310900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1227,"change":252,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1227},"2026-03-06",11.62,11.85,11.32,-2.13,203000,{"date":1297,"open":1298,"high":1107,"low":1299,"close":1181,"change":357,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1181},"2026-03-05",11.86,11.48,-0.76,306000,{"date":1303,"open":1280,"high":1304,"low":1252,"close":1305,"change":735,"percent_change":1282,"volume":1306,"transactions":9,"vwap":1305},"2026-03-04",11.87,11.84,419900,{"date":1308,"open":1167,"high":1167,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-03",11.8,11.82,-0.6,-4.83,383900,{"date":1315,"open":1316,"high":1150,"low":1317,"close":1318,"change":699,"percent_change":1039,"volume":1319,"transactions":9,"vwap":1318},"2026-03-02",12.05,11.93,12.42,264500,{"date":1321,"open":1322,"high":1322,"low":1298,"close":1179,"change":912,"percent_change":252,"volume":1323,"transactions":9,"vwap":1179},"2026-02-27",12.1,339300,{"date":1325,"open":1326,"high":1327,"low":1172,"close":1328,"change":1329,"percent_change":717,"volume":1330,"transactions":9,"vwap":1328},"2026-02-26",11.99,12.2,12.03,0.03,176500,{"date":1332,"open":1333,"high":1334,"low":1317,"close":1179,"change":387,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1179},"2026-02-25",12.15,12.28,-1.48,250200,{"date":1338,"open":1316,"high":1334,"low":1172,"close":1160,"change":1282,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1160},"2026-02-24",1.42,802400,{"date":1342,"open":1179,"high":1212,"low":1219,"close":1343,"change":1329,"percent_change":717,"volume":1344,"transactions":9,"vwap":1343},"2026-02-23",12.01,188200,{"date":1346,"open":1347,"high":1322,"low":1233,"close":1348,"change":1349,"percent_change":980,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",11.83,11.98,0.08,344500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":21,"percent_change":1356,"volume":1052,"transactions":9,"vwap":1355},"2026-02-19",12.02,12.07,11.9,-0.58,{"date":1358,"open":1348,"high":1333,"low":1359,"close":1360,"change":1361,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-18",11.96,11.97,0,176000,{"date":1364,"open":1172,"high":1322,"low":1304,"close":1360,"change":912,"percent_change":252,"volume":1365,"transactions":9,"vwap":1360},"2026-02-17",326200,{"date":1367,"open":1182,"high":1333,"low":1253,"close":1179,"change":1361,"percent_change":1361,"volume":1368,"transactions":9,"vwap":1179},"2026-02-13",286100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1179,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1179},"2026-02-12",11.6,12.04,11.52,0.54,4.71,333500,{"date":1378,"open":1379,"high":1212,"low":1380,"close":1380,"change":924,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-11",12.11,11.46,-4.18,377800,{"date":1384,"open":1160,"high":1160,"low":1359,"close":1359,"change":113,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1359},"2026-02-10",-1.4,221300,{"date":1388,"open":1333,"high":1137,"low":1328,"close":1389,"change":83,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-09",12.13,1.17,319600,{"date":1393,"open":1241,"high":1188,"low":1241,"close":1326,"change":699,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1326},"2026-02-06",3.63,361400,{"date":1397,"open":1240,"high":1389,"low":1398,"close":1399,"change":347,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-05",11.4,11.57,-2.45,338300,{"date":1403,"open":1404,"high":1158,"low":1405,"close":1298,"change":912,"percent_change":252,"volume":1406,"transactions":9,"vwap":1298},"2026-02-04",10.06,9.88,983200,{"date":1408,"open":1107,"high":1107,"low":1409,"close":1190,"change":471,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1190},"2026-02-03",10.92,-2.54,1104000,{"date":1413,"open":1232,"high":1414,"low":1232,"close":1327,"change":61,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1327},"2026-02-02",12.34,3.83,1124200,{"date":1418,"open":1232,"high":1305,"low":1253,"close":1181,"change":1051,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1181},"2026-01-30",0.6,313700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1268,"change":47,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1268},"2026-01-29",11.35,11.76,11.33,4.29,523400,{"date":1429,"open":1276,"high":1227,"low":1430,"close":1262,"change":273,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1262},"2026-01-28",11.11,-1.84,388800,{"date":1434,"open":1435,"high":1227,"low":1436,"close":1437,"change":1146,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-27",11.1,11.03,11.41,2.79,2562700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1435,"change":123,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1435},"2026-01-26",10.29,11.16,10.11,8.82,908100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":153,"percent_change":538,"volume":1453,"transactions":9,"vwap":1452},"2026-01-23",10.22,10.27,10.15,10.2,132800,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":808,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-22",10.1,10.21,10.16,0.59,286400,{"date":1462,"open":1456,"high":1458,"low":1463,"close":1456,"change":832,"percent_change":123,"volume":1464,"transactions":9,"vwap":1456},"2026-01-21",10.01,191900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1463,"change":717,"percent_change":953,"volume":1470,"transactions":9,"vwap":1463},"2026-01-20",9.8,10.05,9.7,406200,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":316,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-16",9.56,9.83,9.76,2.09,166400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1473,"change":113,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1473},"2026-01-15",9.72,9.78,9.55,-1.75,270700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":21,"percent_change":173,"volume":1491,"transactions":9,"vwap":1490},"2026-01-14",9.96,9.99,9.71,9.73,107300,{"date":1493,"open":1405,"high":1494,"low":1475,"close":1467,"change":1361,"percent_change":1361,"volume":1495,"transactions":9,"vwap":1467},"2026-01-13",9.89,149000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1467,"change":1095,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1467},"2026-01-12",9.68,9.82,1.55,130200,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":90,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-09",9.43,9.77,9.65,2.33,232100,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1504,"change":1248,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2026-01-08",8.9,9.61,6.92,277500,{"date":1516,"open":1489,"high":1517,"low":1518,"close":1445,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1445},"2026-01-07",9.74,8.62,-0.95,-9.72,730600,{"date":1523,"open":1524,"high":1525,"low":1475,"close":1505,"change":284,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1505},"2026-01-06",9.93,10,-1.31,129700,{"date":1529,"open":1525,"high":1468,"low":1467,"close":1530,"change":1361,"percent_change":1361,"volume":1531,"transactions":9,"vwap":1530},"2026-01-05",9.9,164500,{"date":1533,"open":1534,"high":1535,"low":1494,"close":1530,"change":568,"percent_change":931,"volume":1536,"transactions":9,"vwap":1530},"2026-01-02",9.91,10.04,168400,{"date":1538,"open":1539,"high":1463,"low":1539,"close":1525,"change":1329,"percent_change":842,"volume":1116,"transactions":9,"vwap":1525},"2025-12-31",9.85,{"date":1541,"open":1463,"high":1542,"low":1543,"close":1544,"change":367,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-30",10.09,9.87,9.97,-0.4,236100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1463,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1463},"2025-12-29",9.39,10.18,0.62,6.6,486100,{"date":1555,"open":1543,"high":1543,"low":1556,"close":1549,"change":518,"percent_change":1557,"volume":1514,"transactions":9,"vwap":1549},"2025-12-26",9.36,-4.77,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-24",10.07,10.12,9.86,-0.26,-2.57,25100,{"date":1567,"open":1530,"high":1451,"low":1505,"close":1561,"change":90,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1561},"2025-12-23",2.22,223100,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1530,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1530},"2025-12-22",9.5,9.98,0.4,4.21,343800,{"date":1578,"open":1489,"high":1467,"low":1579,"close":1572,"change":1563,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1572},"2025-12-19",9.45,-2.66,422700,{"date":1583,"open":1467,"high":1530,"low":1480,"close":1475,"change":1584,"percent_change":74,"volume":1585,"transactions":9,"vwap":1475},"2025-12-18",-0.05,129200,{"date":1587,"open":1588,"high":1499,"low":1588,"close":1589,"change":1153,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-17",9.6,9.81,1.98,295800,{"date":1593,"open":1594,"high":1490,"low":1594,"close":1595,"change":21,"percent_change":68,"volume":1596,"transactions":9,"vwap":1595},"2025-12-16",9.57,9.62,241200,{"date":1598,"open":1599,"high":1481,"low":1600,"close":1601,"change":585,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-15",9.41,9.4,9.69,2.87,272700,{"date":1605,"open":1480,"high":1467,"low":1600,"close":1606,"change":577,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-12",9.42,-3.58,521700,{"date":1610,"open":1595,"high":1562,"low":1595,"close":1505,"change":153,"percent_change":1174,"volume":1611,"transactions":9,"vwap":1505},"2025-12-11",85400,{"date":1613,"open":1534,"high":1524,"low":1614,"close":1490,"change":273,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1490},"2025-12-10",9.63,-2.11,210400,{"date":1618,"open":1524,"high":1619,"low":1499,"close":1620,"change":1243,"percent_change":97,"volume":1621,"transactions":9,"vwap":1620},"2025-12-09",10.24,9.94,384600,{"date":1623,"open":1505,"high":1624,"low":1490,"close":1494,"change":509,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1494},"2025-12-08",9.92,1.23,188000,{"date":1628,"open":1499,"high":1629,"low":1630,"close":1505,"change":568,"percent_change":388,"volume":1631,"transactions":9,"vwap":1505},"2025-12-05",9.95,9.75,145300,{"date":1633,"open":1634,"high":1524,"low":1579,"close":1543,"change":1574,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1543},"2025-12-04",9.47,4.22,310600,{"date":1638,"open":1614,"high":1517,"low":1634,"close":1634,"change":387,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1634},"2025-12-03",-1.87,151600,{"date":1642,"open":1601,"high":1643,"low":1644,"close":1506,"change":357,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1506},"2025-12-02",9.79,9.53,-0.92,138100,{"date":1648,"open":1469,"high":1499,"low":1649,"close":1517,"change":357,"percent_change":1645,"volume":1650,"transactions":9,"vwap":1517},"2025-12-01",9.31,675500,{"date":1652,"open":1530,"high":1629,"low":1589,"close":1474,"change":1103,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1474},"2025-11-28",-0.2,43800,{"date":1656,"open":1657,"high":1629,"low":1657,"close":1539,"change":699,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1539},"2025-11-26",9.38,4.45,249100,{"date":1661,"open":1595,"high":1662,"low":1663,"close":1504,"change":252,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1504},"2025-11-25",9.66,9.15,-2.58,262100,{"date":1667,"open":1562,"high":1530,"low":1668,"close":1498,"change":387,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1498},"2025-11-24",9.64,-1.83,243100,{"date":1672,"open":1673,"high":1488,"low":1674,"close":1562,"change":872,"percent_change":718,"volume":1675,"transactions":9,"vwap":1562},"2025-11-21",9.58,9.26,228100,{"date":1677,"open":1530,"high":1678,"low":1498,"close":1469,"change":568,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1469},"2025-11-20",10.13,-1.02,700900,{"date":1682,"open":1405,"high":1573,"low":1630,"close":1467,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1467},"2025-11-19",-0.11,-1.11,359500,{"date":1687,"open":1599,"high":1488,"low":1599,"close":1534,"change":418,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1534},"2025-11-18",3.77,392000,{"date":1691,"open":1474,"high":1524,"low":1657,"close":1482,"change":896,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1482},"2025-11-17",-2.85,629500,{"date":1695,"open":1601,"high":1624,"low":1572,"close":1474,"change":1236,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1474},"2025-11-14",1.03,572000,{"date":1699,"open":1442,"high":1442,"low":1644,"close":1490,"change":794,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1490},"2025-11-13",-5.17,531800,{"date":1703,"open":1474,"high":1442,"low":1474,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-12",10.26,0.28,2.81,702900,{"date":1709,"open":1524,"high":1561,"low":1539,"close":1573,"change":1243,"percent_change":449,"volume":1710,"transactions":9,"vwap":1573},"2025-11-11",664500,{"date":1712,"open":1713,"high":1456,"low":1713,"close":1524,"change":1174,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1524},"2025-11-10",9.48,4.31,1163100,{"date":1717,"open":1718,"high":1512,"low":1719,"close":1720,"change":460,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-07",9.1,9.07,9.52,3.48,724800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-06",8.48,9.24,8.35,9.2,0.63,7.35,1064000,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-05",7,8.6,8.57,1.79,26.4,1491600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1095,"volume":1747,"transactions":9,"vwap":1745},"2025-11-04",6.66,6.81,6.62,6.78,0.01,284500,{"date":1749,"open":1750,"high":1743,"low":1750,"close":1751,"change":1146,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-03",6.3,6.77,4.8,439800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":753,"change":1746,"percent_change":872,"volume":1759,"transactions":9,"vwap":753},"2025-10-31",6.45,6.52,6.34,274800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1756,"change":1243,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1756},"2025-10-30",6.36,6.51,6.35,0.78,96200,{"date":1768,"open":1769,"high":1763,"low":1764,"close":1770,"change":367,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-29",6.48,6.4,-0.62,275900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":832,"percent_change":1339,"volume":1778,"transactions":9,"vwap":1776},"2025-10-28",6.32,6.44,6.26,160000,{"date":1780,"open":1781,"high":1782,"low":1777,"close":1764,"change":153,"percent_change":1729,"volume":1783,"transactions":9,"vwap":1764},"2025-10-27",6.31,6.38,169300,{"date":1785,"open":1776,"high":1786,"low":1787,"close":1781,"change":21,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1781},"2025-10-24",6.47,6.22,-1.1,172700,{"date":1791,"open":1792,"high":1792,"low":1762,"close":1782,"change":568,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1782},"2025-10-23",6.5,-1.54,97200,{"date":1796,"open":1750,"high":1797,"low":1798,"close":1769,"change":1078,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1769},"2025-10-22",6.49,6.28,2.86,131800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1750,"change":1746,"percent_change":872,"volume":1806,"transactions":9,"vwap":1750},"2025-10-21",6.24,6.33,6.19,230600,{"date":1808,"open":1809,"high":1764,"low":1810,"close":1811,"change":717,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-20",6.08,6.04,6.29,4.14,165300,{"date":1815,"open":1816,"high":1787,"low":1810,"close":1810,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1810},"2025-10-17",6.14,-0.12,-1.95,380200,{"date":1821,"open":1758,"high":1782,"low":1822,"close":1822,"change":1683,"percent_change":1483,"volume":1823,"transactions":9,"vwap":1822},"2025-10-16",6.16,258000,{"date":1825,"open":1826,"high":1827,"low":1805,"close":1826,"change":1051,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-15",6.27,6.39,1.13,170200,{"date":1831,"open":1809,"high":1803,"low":1810,"close":1832,"change":735,"percent_change":460,"volume":1833,"transactions":9,"vwap":1832},"2025-10-14",6.2,478900,{"date":1835,"open":1832,"high":1758,"low":1836,"close":1837,"change":1051,"percent_change":612,"volume":1838,"transactions":9,"vwap":1837},"2025-10-13",6.1,6.18,227600,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":284,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-10",6.25,6.05,6.11,-2.08,396700,{"date":1847,"open":1837,"high":1803,"low":27,"close":1803,"change":558,"percent_change":1737,"volume":1848,"transactions":9,"vwap":1803},"2025-10-09",311100,{"date":1850,"open":1843,"high":1837,"low":1851,"close":1852,"change":735,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-08",6.06,6.13,0.33,157700,{"date":1856,"open":1851,"high":1857,"low":1810,"close":1843,"change":1329,"percent_change":54,"volume":1858,"transactions":9,"vwap":1843},"2025-10-07",6.15,170500,{"date":1860,"open":1836,"high":1861,"low":1862,"close":1809,"change":1103,"percent_change":938,"volume":1863,"transactions":9,"vwap":1809},"2025-10-06",6.12,5.97,150900,{"date":1865,"open":1866,"high":1852,"low":1867,"close":1836,"change":108,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1836},"2025-10-03",5.89,5.88,4.1,239500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1653,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-02",5.98,6.03,5.8,5.86,-3.3,1232500,{"date":1879,"open":1880,"high":1857,"low":1881,"close":1851,"change":808,"percent_change":176,"volume":1882,"transactions":9,"vwap":1851},"2025-10-01",6,5.96,160300,{"date":1884,"open":1885,"high":1851,"low":1885,"close":1880,"change":912,"percent_change":924,"volume":1886,"transactions":9,"vwap":1880},"2025-09-30",5.93,242800,{"date":1888,"open":1787,"high":1787,"low":1889,"close":1873,"change":788,"percent_change":1012,"volume":1890,"transactions":9,"vwap":1873},"2025-09-29",5.99,257500,{"date":1892,"open":1804,"high":1893,"low":1816,"close":1787,"change":1817,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1787},"2025-09-26",6.43,-1.89,158300,{"date":1897,"open":1898,"high":753,"low":1804,"close":1758,"change":232,"percent_change":760,"volume":1899,"transactions":9,"vwap":1758},"2025-09-25",6.37,190300,{"date":1901,"open":1757,"high":1902,"low":1903,"close":1903,"change":232,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-24",6.57,6.42,-1.23,199800,{"date":1907,"open":1750,"high":1908,"low":1811,"close":1792,"change":90,"percent_change":1039,"volume":1909,"transactions":9,"vwap":1792},"2025-09-23",6.53,197500,{"date":1911,"open":1744,"high":1912,"low":1841,"close":1798,"change":577,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1798},"2025-09-22",6.63,-5.28,456400,{"date":1916,"open":1917,"high":1918,"low":1912,"close":1912,"change":938,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1912},"2025-09-19",6.95,7.06,-4.74,731700,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":975,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-18",6.67,7.15,6.96,5.61,1017400,{"date":1929,"open":1792,"high":1930,"low":1786,"close":1931,"change":509,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-17",6.71,6.59,1.85,725900,{"date":1935,"open":1936,"high":1792,"low":1936,"close":1786,"change":1023,"percent_change":1167,"volume":1937,"transactions":9,"vwap":1786},"2025-09-16",5.77,1236300,{"date":1939,"open":1940,"high":1866,"low":1941,"close":1940,"change":367,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-15",5.75,5.72,-0.69,995700,{"date":1945,"open":1941,"high":1946,"low":1941,"close":1947,"change":912,"percent_change":683,"volume":1948,"transactions":9,"vwap":1947},"2025-09-12",5.87,5.79,742700,{"date":1950,"open":1951,"high":1885,"low":1952,"close":1951,"change":912,"percent_change":74,"volume":1953,"transactions":9,"vwap":1951},"2025-09-11",5.82,5.81,491800,{"date":1955,"open":1946,"high":1889,"low":1956,"close":1956,"change":1103,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-10",5.85,-0.34,319000,{"date":1960,"open":1961,"high":1889,"low":1946,"close":1946,"change":666,"percent_change":113,"volume":1962,"transactions":9,"vwap":1946},"2025-09-09",5.95,251300,{"date":1964,"open":1947,"high":1961,"low":1965,"close":1867,"change":736,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1867},"2025-09-08",5.71,2.26,775300,{"date":1969,"open":1970,"high":1866,"low":1971,"close":1940,"change":1584,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1940},"2025-09-05",5.74,5.68,-0.86,917100,{"date":1975,"open":1976,"high":1866,"low":1976,"close":1874,"change":585,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1874},"2025-09-04",5.56,4.88,665900,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1051,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-03",5.42,5.55,5.53,1.28,389800,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1243,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-02",5.36,5.59,5.46,0.92,682600,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1243,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-29",5.32,5.48,5.41,0.93,883200,{"date":2001,"open":2002,"high":2003,"low":2002,"close":1988,"change":1705,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1988},"2025-08-28",5.08,5.5,5.51,786200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2002,"change":1746,"percent_change":316,"volume":2011,"transactions":9,"vwap":2002},"2025-08-27",5.02,5.11,5.01,119200,{"date":2013,"open":2014,"high":2014,"low":1087,"close":2015,"change":1817,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-26",5.22,5.07,-2.31,262000,{"date":2019,"open":2020,"high":2014,"low":2020,"close":2021,"change":641,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-25",4.89,5.19,5.92,1400400,{"date":2025,"open":2026,"high":2027,"low":2020,"close":2028,"change":367,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-22",4.92,4.99,4.9,-0.81,2173700,{"date":2032,"open":2033,"high":2033,"low":1977,"close":2034,"change":1329,"percent_change":1248,"volume":2035,"transactions":9,"vwap":2034},"2025-08-21",5,4.94,1405700,{"date":2037,"open":2026,"high":2027,"low":2020,"close":2038,"change":1746,"percent_change":316,"volume":2039,"transactions":9,"vwap":2038},"2025-08-20",4.91,986900,{"date":2041,"open":2010,"high":918,"low":2020,"close":2028,"change":568,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2028},"2025-08-19",-2,538500,{"date":2045,"open":2046,"high":2047,"low":2026,"close":2033,"change":808,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2033},"2025-08-18",4.93,5.14,1.21,863100,{"date":2051,"open":2052,"high":2008,"low":2038,"close":2034,"change":1746,"percent_change":316,"volume":2053,"transactions":9,"vwap":2034},"2025-08-15",4.95,521400,{"date":2055,"open":2056,"high":2027,"low":2056,"close":2046,"change":1051,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2046},"2025-08-14",4.83,1.44,591400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2061,"change":1361,"percent_change":1361,"volume":2064,"transactions":9,"vwap":2061},"2025-08-13",4.86,5.05,4.81,1125600,{"date":2066,"open":2067,"high":2061,"low":2068,"close":2061,"change":90,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2061},"2025-08-12",4.64,4.62,4.74,867800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2067,"change":83,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2067},"2025-08-11",4.44,4.68,4.43,3.11,987000,{"date":2079,"open":2080,"high":2081,"low":1635,"close":2081,"change":449,"percent_change":1158,"volume":2082,"transactions":9,"vwap":2081},"2025-08-08",4.47,4.5,1732500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1584,"percent_change":1904,"volume":2089,"transactions":9,"vwap":2088},"2025-08-07",4.08,4.19,3.95,4,617100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":153,"percent_change":176,"volume":2096,"transactions":9,"vwap":2095},"2025-08-06",4.13,4.16,4.02,4.05,825000,{"date":2098,"open":2099,"high":1635,"low":2088,"close":2100,"change":21,"percent_change":897,"volume":2101,"transactions":9,"vwap":2100},"2025-08-05",4.04,4.01,325000,{"date":2103,"open":2085,"high":2104,"low":2100,"close":2085,"change":912,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2085},"2025-08-04",4.23,-0.73,377600,{"date":2108,"open":2109,"high":1575,"low":2095,"close":2110,"change":1183,"percent_change":75,"volume":2111,"transactions":9,"vwap":2110},"2025-08-01",4.17,4.11,207900,{"date":2113,"open":1635,"high":2114,"low":2115,"close":2116,"change":1746,"percent_change":108,"volume":2117,"transactions":9,"vwap":2116},"2025-07-31",4.27,4.18,4.25,112900,{"date":2119,"open":2120,"high":2121,"low":2109,"close":2122,"change":1683,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-30",4.33,4.4,4.24,-2.53,355200,{"date":2126,"open":1426,"high":2127,"low":1575,"close":2128,"change":1236,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-29",4.39,4.35,2.35,158800,{"date":2132,"open":1426,"high":1714,"low":1868,"close":2116,"change":666,"percent_change":368,"volume":2133,"transactions":9,"vwap":2116},"2025-07-28",320400,{"date":2135,"open":2120,"high":2120,"low":2122,"close":2136,"change":21,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-25",4.26,-1.62,81900,{"date":2140,"open":1714,"high":2127,"low":1426,"close":2120,"change":666,"percent_change":368,"volume":2141,"transactions":9,"vwap":2120},"2025-07-24",270600,{"date":2143,"open":2144,"high":1658,"low":2145,"close":883,"change":1361,"percent_change":1361,"volume":2146,"transactions":9,"vwap":883},"2025-07-23",4.38,4.3,494400,{"date":2148,"open":2145,"high":2149,"low":2145,"close":883,"change":153,"percent_change":1998,"volume":2150,"transactions":9,"vwap":883},"2025-07-22",4.46,836600,{"date":2152,"open":2122,"high":2153,"low":1635,"close":2145,"change":808,"percent_change":1339,"volume":2154,"transactions":9,"vwap":2145},"2025-07-21",4.32,532300,{"date":2156,"open":2157,"high":2128,"low":1635,"close":2122,"change":1584,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2122},"2025-07-18",4.28,-1.17,416600,{"date":2161,"open":2116,"high":2128,"low":2162,"close":1426,"change":1329,"percent_change":767,"volume":2163,"transactions":9,"vwap":1426},"2025-07-17",4.2,609100,{"date":2165,"open":2136,"high":2128,"low":2136,"close":2136,"change":1103,"percent_change":518,"volume":2166,"transactions":9,"vwap":2136},"2025-07-16",496600,{"date":2168,"open":2116,"high":2144,"low":2116,"close":2157,"change":1746,"percent_change":295,"volume":2169,"transactions":9,"vwap":2157},"2025-07-15",548400,{"date":2171,"open":2104,"high":2172,"low":2104,"close":2114,"change":666,"percent_change":368,"volume":2173,"transactions":9,"vwap":2114},"2025-07-14",4.37,669900,{"date":2175,"open":2122,"high":2172,"low":2122,"close":2157,"change":153,"percent_change":752,"volume":2176,"transactions":9,"vwap":2157},"2025-07-11",499900,{"date":2178,"open":1714,"high":2179,"low":2122,"close":2122,"change":367,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2122},"2025-07-10",4.36,-0.93,516000,{"date":2183,"open":2136,"high":2128,"low":2116,"close":2157,"change":735,"percent_change":128,"volume":1953,"transactions":9,"vwap":2157},"2025-07-09",{"date":2185,"open":1635,"high":2144,"low":1635,"close":2136,"change":735,"percent_change":128,"volume":2186,"transactions":9,"vwap":2136},"2025-07-08",728800,{"date":2188,"open":2114,"high":2189,"low":1635,"close":2122,"change":912,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2122},"2025-07-07",4.41,-0.7,419800,{"date":2193,"open":1426,"high":2121,"low":2136,"close":2114,"change":223,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2114},"2025-07-03",-1.39,370100,{"date":2197,"open":2114,"high":203,"low":2122,"close":2120,"change":832,"percent_change":976,"volume":2198,"transactions":9,"vwap":2120},"2025-07-02",938800,{"date":2200,"open":2122,"high":2172,"low":2162,"close":2122,"change":912,"percent_change":2190,"volume":2201,"transactions":9,"vwap":2122},"2025-07-01",748100,{"date":2203,"open":2157,"high":2080,"low":2114,"close":2114,"change":223,"percent_change":2194,"volume":2204,"transactions":9,"vwap":2114},"2025-06-30",718200,{"date":2206,"open":2120,"high":2081,"low":1714,"close":2120,"change":153,"percent_change":1998,"volume":2207,"transactions":9,"vwap":2120},"2025-06-27",528600,{"date":2209,"open":2122,"high":203,"low":2122,"close":1426,"change":1243,"percent_change":481,"volume":2210,"transactions":9,"vwap":1426},"2025-06-26",361600,{"date":2212,"open":203,"high":2213,"low":2122,"close":2122,"change":1653,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2122},"2025-06-25",4.54,-4.5,576600,{"date":2217,"open":2218,"high":2219,"low":2189,"close":2073,"change":113,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2073},"2025-06-24",4.55,4.67,-3.69,769800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":223,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-23",4.7,4.82,4.6,4.61,-1.28,376700,{"date":2231,"open":2121,"high":2061,"low":2121,"close":2219,"change":83,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2219},"2025-06-20",3.09,991400,{"date":2235,"open":2236,"high":2225,"low":2237,"close":2238,"change":727,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-18",4.73,4.48,4.53,-3.41,419300,{"date":2242,"open":1658,"high":2224,"low":2075,"close":2243,"change":2244,"percent_change":1946,"volume":2245,"transactions":9,"vwap":2243},"2025-06-17",4.69,0.26,517100,{"date":2247,"open":2145,"high":2149,"low":2145,"close":2075,"change":509,"percent_change":946,"volume":2248,"transactions":9,"vwap":2075},"2025-06-16",350200,{"date":2250,"open":2189,"high":2251,"low":2157,"close":1714,"change":912,"percent_change":1942,"volume":2252,"transactions":9,"vwap":1714},"2025-06-13",4.49,549400,{"date":2254,"open":2255,"high":2179,"low":2255,"close":883,"change":1078,"percent_change":2120,"volume":2256,"transactions":9,"vwap":883},"2025-06-12",4.12,509100,{"date":2258,"open":2095,"high":2115,"low":2095,"close":2093,"change":83,"percent_change":1721,"volume":2259,"transactions":9,"vwap":2093},"2025-06-11",357300,{"date":2261,"open":2085,"high":2122,"low":2262,"close":2094,"change":1584,"percent_change":1904,"volume":2263,"transactions":9,"vwap":2094},"2025-06-10",3.98,583900,{"date":2265,"open":2266,"high":2110,"low":2266,"close":2267,"change":585,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-09",3.87,4.07,7.11,755000,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1282,"percent_change":2074,"volume":2275,"transactions":9,"vwap":2274},"2025-06-06",3.64,3.92,3.8,422100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1394,"change":108,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1394},"2025-06-05",3.39,3.66,3.37,7.08,467700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2278,"change":666,"percent_change":347,"volume":2288,"transactions":9,"vwap":2278},"2025-06-04",3.41,3.54,3.32,324100,{"date":2290,"open":2291,"high":2292,"low":2291,"close":659,"change":735,"percent_change":1459,"volume":2293,"transactions":9,"vwap":659},"2025-06-03",3.34,3.55,341600,{"date":2295,"open":2286,"high":2296,"low":2297,"close":2298,"change":1683,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-02",3.62,3.36,3.38,-3.15,441600,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":585,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-30",3.26,3.73,3.49,8.39,839200,{"date":2309,"open":1139,"high":2292,"low":2310,"close":2311,"change":368,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-29",3.1,3.22,-6.67,413200,{"date":2315,"open":2298,"high":1721,"low":2280,"close":2316,"change":1236,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-28",3.45,2.99,172000,{"date":2320,"open":2287,"high":2278,"low":2321,"close":2322,"change":808,"percent_change":1263,"volume":2323,"transactions":9,"vwap":2322},"2025-05-27",3.2,3.35,89500,{"date":2325,"open":2326,"high":2297,"low":2327,"close":2326,"change":357,"percent_change":1580,"volume":1063,"transactions":9,"vwap":2326},"2025-05-23",3.29,3.25,{"date":2329,"open":2278,"high":1175,"low":2303,"close":2298,"change":1361,"percent_change":1361,"volume":1116,"transactions":9,"vwap":2298},"2025-05-22",{"date":2331,"open":2332,"high":2333,"low":2297,"close":2298,"change":1957,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2298},"2025-05-21",3.65,3.75,-9.14,295700,{"date":2337,"open":2272,"high":2338,"low":2339,"close":2340,"change":153,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-20",3.79,3.59,3.72,1.09,1077300,{"date":2344,"open":2345,"high":2333,"low":2345,"close":2346,"change":975,"percent_change":1252,"volume":2347,"transactions":9,"vwap":2346},"2025-05-19",3.28,3.68,584700,{"date":2349,"open":2287,"high":2291,"low":2350,"close":2351,"change":912,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-16",3.27,3.31,-0.9,76500,{"date":2355,"open":2298,"high":2356,"low":2291,"close":2291,"change":357,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2291},"2025-05-15",3.43,-2.62,69600,{"date":2360,"open":2322,"high":2316,"low":2303,"close":2356,"change":1243,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2356},"2025-05-14",1.48,216700,{"date":2364,"open":2350,"high":1175,"low":2303,"close":2298,"change":83,"percent_change":2153,"volume":2365,"transactions":9,"vwap":2298},"2025-05-13",220800,{"date":2367,"open":2368,"high":2287,"low":2369,"close":2370,"change":316,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-12",3.08,3.05,3.24,6.58,434800,{"date":2374,"open":2311,"high":2375,"low":2376,"close":2377,"change":241,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-09",3.3,3.01,3.04,-6.75,203600,{"date":2381,"open":2382,"high":2303,"low":2377,"close":2303,"change":83,"percent_change":2251,"volume":926,"transactions":9,"vwap":2303},"2025-05-08",3.14,{"date":2384,"open":2376,"high":2382,"low":148,"close":2385,"change":1236,"percent_change":2351,"volume":2386,"transactions":9,"vwap":2385},"2025-05-07",3.12,119700,{"date":2388,"open":2389,"high":2076,"low":2317,"close":2389,"change":912,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-06",3.02,-0.98,146800,{"date":2393,"open":1228,"high":2394,"low":179,"close":2369,"change":1051,"percent_change":2129,"volume":2395,"transactions":9,"vwap":2369},"2025-05-05",3.23,418000,{"date":2397,"open":2398,"high":2232,"low":2399,"close":148,"change":21,"percent_change":2400,"volume":2401,"transactions":9,"vwap":148},"2025-05-02",3.07,2.96,-2.3,226500,{"date":2403,"open":1228,"high":2404,"low":2405,"close":2369,"change":1349,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2369},"2025-05-01",3.13,2.97,2.69,116500,{"date":2409,"open":2310,"high":2310,"low":2410,"close":2405,"change":284,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2405},"2025-04-30",2.95,-4.19,312700,{"date":2414,"open":2076,"high":2415,"low":2310,"close":2310,"change":1584,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2310},"2025-04-29",3.17,-1.59,69800,{"date":2419,"open":2385,"high":2394,"low":2076,"close":2420,"change":735,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-04-28",3.15,0.64,96800,{"date":2424,"open":2425,"high":2321,"low":2369,"close":2404,"change":912,"percent_change":1519,"volume":2426,"transactions":9,"vwap":2404},"2025-04-25",3.18,113600,{"date":183,"open":2232,"high":2428,"low":2389,"close":2429,"change":1051,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},3.19,3.16,2.27,118900]