[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NL":3,"homepage-market-summary":35,"stock-historical-NL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NL","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},"NLI Holdings, Inc.","NYSE",null,"INDUSTRIAL INORGANIC CHEMICALS","NLI Holdings Inc, formerly known as NL Industries Inc, is a holding company that operates in the component products industry. Through its subsidiary, it manufactures engineered components that are sold to a range of industries, including recreational transportation, postal, office and institutional furniture, cabinetry, tool storage, healthcare, gas stations and vending equipment. It also produces a precision ball bearing slide, security products, and ergonomic computer support systems. The company derives majority of its revenue from Europe.","2,263","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.7554,0.4,"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},6.95,7,7.02,6.8919,7.01,-0.06,-0.86,7233.829682,217,6.9669,8.6,5.04,47219.50530043426,53.7,10961,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},9.27,44221,16140595.830409,-17.26,"2025-04-24",[189,190,199,210,220,228,237,245,252,260,269,277,287,296,305,311,319,326,333,341,350,360,368,377,383,392,401,410,419,429,438,447,455,463,469,477,485,491,500,508,515,525,534,542,552,562,571,580,588,597,606,614,622,629,636,642,651,657,662,669,673,679,683,687,693,697,704,709,712,719,725,729,736,740,744,748,754,760,766,771,777,781,784,787,790,794,799,803,807,815,822,830,838,844,848,855,861,866,872,879,884,888,893,897,900,905,909,913,917,920,924,927,932,936,941,945,948,950,954,958,961,965,968,972,976,980,985,991,995,999,1002,1005,1009,1014,1018,1021,1024,1031,1037,1043,1046,1050,1054,1057,1060,1064,1069,1073,1077,1082,1086,1090,1093,1096,1100,1104,1107,1111,1115,1119,1123,1128,1133,1136,1140,1144,1148,1152,1155,1159,1164,1168,1172,1176,1180,1184,1188,1191,1193,1196,1200,1205,1209,1214,1216,1221,1226,1230,1235,1243,1248,1252,1257,1265,1271,1276,1280,1285,1289,1292,1295,1299,1303,1308,1312,1315,1318,1325,1328,1331,1335,1341,1345,1349,1353,1358,1362,1366,1370,1375,1379,1382,1387,1390,1394,1398,1400,1402,1406,1410,1414,1418,1422,1425,1429,1432,1436,1441,1445,1449,1453,1456,1458,1461,1465,1468,1471,1474,1477,1480,1484,1487,1490,1492,1494,1497,1501,1504,1508,1512,1514,1517,1520,1524,1528,1531,1535,1539,1543,1546,1548,1551,1555,1559,1562,1565,1569,1571,1575,1579,1584,1589,1592,1596,1600,1604,1607,1609,1613,1615,1619,1622,1624,1627,1631,1634,1638,1642,1645,1648,1651,1655,1659,1662,1666,1669,1673,1677,1681,1684,1688,1692,1696,1700,1702,1705,1708,1712,1716,1719,1721,1725,1729,1733,1737,1741,1745,1749,1752,1757,1760,1766,1772,1777,1781,1786,1790,1793,1796,1800,1806,1812,1819,1825,1831,1839,1843,1850,1856,1862,1868,1875,1881,1886,1893,1899,1905,1910,1917,1923,1929,1935,1940,1944,1947],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":24,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",7.14,6.96,0.03,0.43,13381.1821,300,7.0171,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",7.13,7.2,6.91,6.98,-0.09,-1.27,11971.285554,314,7.0051,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",6.93,7.07,6.86,0.11,1.58,15675.891817,263,7.0126,{"date":221,"open":21,"high":222,"low":193,"close":193,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",7.1299,-0.11,-1.56,13417.9563,438,7.0026,{"date":229,"open":230,"high":231,"low":232,"close":213,"change":233,"percent_change":180,"volume":234,"transactions":235,"vwap":236},"2026-09-29",6.995,7.08,6.94,0.07,11958.3083,250,7.0406,{"date":238,"open":193,"high":239,"low":232,"close":21,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",7.1,-0.02,-0.28,18281.4435,379,7.013,{"date":246,"open":247,"high":248,"low":247,"close":22,"change":240,"percent_change":241,"volume":249,"transactions":250,"vwap":251},"2026-09-25",6.92,7.065,13203.5339,385,7.0299,{"date":253,"open":20,"high":239,"low":20,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",7.04,0.1,1.44,15265.5289,545,7.0252,{"date":261,"open":262,"high":262,"low":263,"close":232,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",6.99,6.79,-0.13,-1.84,18040.501156,726,6.9356,{"date":270,"open":271,"high":272,"low":214,"close":213,"change":112,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",6.87,7.09,3.51,23525.945248,620,7.0172,{"date":278,"open":279,"high":247,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",6.84,6.5021,6.83,-0.03,-0.44,21806.931309,684,6.7957,{"date":288,"open":289,"high":290,"low":291,"close":214,"change":117,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",7.03,7.15,6.54,-2.42,51571.857275,674,6.8519,{"date":297,"open":298,"high":272,"low":299,"close":289,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",7.06,6.9,0.08,1.15,26490.591361,511,7.0073,{"date":306,"open":24,"high":307,"low":20,"close":20,"change":25,"percent_change":26,"volume":308,"transactions":309,"vwap":310},"2026-09-16",7.1603,13045.91751,493,7.0061,{"date":312,"open":272,"high":272,"low":313,"close":24,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",6.9167,-0.01,-0.14,22700.908908,517,6.996,{"date":320,"open":321,"high":321,"low":232,"close":22,"change":322,"percent_change":87,"volume":323,"transactions":324,"vwap":325},"2026-09-14",7.05,0.01,23677.271378,679,7.0241,{"date":327,"open":239,"high":328,"low":329,"close":24,"change":314,"percent_change":315,"volume":330,"transactions":331,"vwap":332},"2026-09-11",7.1894,6.88,25979.545884,512,7.0053,{"date":334,"open":335,"high":22,"low":335,"close":22,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",6.64,0.27,4,91545.250235,892,6.888,{"date":342,"open":343,"high":263,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",6.6,6.75,0.17,2.58,90334.339759,986,6.6798,{"date":351,"open":352,"high":263,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",6.73,6.49,6.58,-0.21,-3.09,66948.8771,1173,6.6035,{"date":361,"open":362,"high":299,"low":363,"close":263,"change":315,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",6.85,6.55,-2.02,27079.1891,518,6.7522,{"date":369,"open":370,"high":212,"low":371,"close":212,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",6.81,6.76,0.18,2.67,14590.375518,268,6.8862,{"date":378,"open":352,"high":193,"low":379,"close":344,"change":194,"percent_change":65,"volume":380,"transactions":381,"vwap":382},"2026-09-02",6.72,37737.682921,900,6.8109,{"date":384,"open":385,"high":279,"low":386,"close":379,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",6.7,6.6196,0.05,0.75,45508.44361,408,6.7192,{"date":393,"open":379,"high":394,"low":395,"close":396,"change":25,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",6.77,6.62,6.67,-0.89,18818.688215,648,6.6908,{"date":402,"open":403,"high":404,"low":403,"close":352,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",6.5004,6.89,0.2,3.06,67104.012048,996,6.7457,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":25,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",6.61,6.51,6.53,-0.91,9966.756815,402,6.5464,{"date":420,"open":421,"high":412,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",6.57,6.4384,6.59,0.06,0.92,32471.570991,1079,6.5638,{"date":430,"open":431,"high":432,"low":433,"close":414,"change":255,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",6.47,6.8,6.46,1.56,41744.631505,1751,6.5838,{"date":439,"open":431,"high":354,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",6.3801,6.43,-0.04,-0.62,95996.148968,1189,6.4897,{"date":448,"open":449,"high":450,"low":451,"close":431,"change":194,"percent_change":132,"volume":452,"transactions":453,"vwap":454},"2026-08-21",6.44,6.5,6.36,27592.34375,590,6.4712,{"date":456,"open":457,"high":421,"low":458,"close":449,"change":240,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",6.39,6.375,-0.31,17680.324215,757,6.4538,{"date":464,"open":353,"high":343,"low":465,"close":433,"change":442,"percent_change":443,"volume":466,"transactions":467,"vwap":468},"2026-08-19",6.37,20925.035141,707,6.4806,{"date":470,"open":471,"high":472,"low":465,"close":450,"change":300,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",6.45,6.635,1.25,38306.873539,553,6.4427,{"date":478,"open":431,"high":479,"low":480,"close":481,"change":240,"percent_change":459,"volume":482,"transactions":483,"vwap":484},"2026-08-17",6.525,6.275,6.42,40732.169839,643,6.3789,{"date":486,"open":414,"high":421,"low":481,"close":449,"change":205,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",-1.38,19126.644195,431,6.4743,{"date":492,"open":493,"high":494,"low":450,"close":414,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",6.78,6.805,-0.19,-2.83,31721.096478,644,6.6405,{"date":501,"open":502,"high":379,"low":502,"close":379,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",6.4,0.32,5,43712.223841,746,6.6009,{"date":509,"open":510,"high":354,"low":510,"close":502,"change":215,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",6.35,1.75,77351.632875,835,6.5006,{"date":516,"open":353,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",6.625,6.15,6.29,-0.2,-3.08,81154.992262,1284,6.3603,{"date":526,"open":527,"high":353,"low":528,"close":353,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",6.3,6.22,0.19,3.02,54321.179296,924,6.296,{"date":535,"open":536,"high":537,"low":536,"close":527,"change":164,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",5.87,6.34,9.57,82029.954886,1044,6.2046,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":205,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",5.86,5.9,5.725,5.75,-1.54,42509.957152,762,5.802,{"date":553,"open":545,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",5.99,5.79,5.84,-0.08,-1.35,18959.781017,1057,5.8559,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":372,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",5.83,5.92,5.8253,3.14,17089.392127,597,5.8731,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":495,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",5.96,5.7,5.74,-3.2,17560.262913,561,5.7536,{"date":581,"open":544,"high":582,"low":544,"close":583,"change":584,"percent_change":86,"volume":585,"transactions":586,"vwap":587},"2026-07-30",6,5.93,0.02,15131.186117,537,5.9339,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":442,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",5.97,5.64,5.91,-0.67,32240.464621,974,5.8482,{"date":598,"open":599,"high":582,"low":600,"close":601,"change":345,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",5.78,5.745,5.95,2.94,33164.527928,614,5.9057,{"date":607,"open":608,"high":609,"low":574,"close":599,"change":282,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",5.85,5.8744,-0.52,24160.22784,803,5.7937,{"date":615,"open":555,"high":616,"low":617,"close":616,"change":584,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",5.81,5.65,0.35,20646.2917,458,5.762,{"date":623,"open":591,"high":556,"low":591,"close":555,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",0.15,2.66,35118.050332,487,5.7701,{"date":630,"open":544,"high":544,"low":631,"close":591,"change":117,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",5.59,-2.93,92563.9038,950,5.6721,{"date":637,"open":574,"high":616,"low":574,"close":616,"change":300,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",1.4,19883.94527,513,5.7799,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":117,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",5.94,5.71,5.73,-2.88,47738.972408,857,5.8044,{"date":652,"open":653,"high":518,"low":536,"close":545,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":545},"2026-07-17",5.98,-0.12,-1.99,35300,{"date":658,"open":659,"high":659,"low":554,"close":660,"change":314,"percent_change":117,"volume":661,"transactions":9,"vwap":660},"2026-07-16",6.1,6.02,12500,{"date":663,"open":664,"high":665,"low":582,"close":666,"change":157,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-15",6.06,6.14,6.03,0.67,28800,{"date":670,"open":590,"high":671,"low":590,"close":554,"change":584,"percent_change":86,"volume":672,"transactions":9,"vwap":554},"2026-07-14",6.11,17200,{"date":674,"open":675,"high":676,"low":590,"close":590,"change":205,"percent_change":677,"volume":678,"transactions":9,"vwap":590},"2026-07-13",6.09,6.17,-1.49,26500,{"date":680,"open":675,"high":518,"low":664,"close":664,"change":442,"percent_change":681,"volume":682,"transactions":9,"vwap":664},"2026-07-10",-0.66,12100,{"date":684,"open":666,"high":659,"low":601,"close":659,"change":584,"percent_change":685,"volume":686,"transactions":9,"vwap":659},"2026-07-09",0.33,15400,{"date":688,"open":590,"high":689,"low":545,"close":690,"change":387,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-08",6.12,6.08,0.83,54100,{"date":694,"open":601,"high":664,"low":536,"close":666,"change":624,"percent_change":695,"volume":696,"transactions":9,"vwap":666},"2026-07-07",2.55,24800,{"date":698,"open":699,"high":699,"low":608,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-06",6.24,5.88,-0.4,-6.37,48000,{"date":705,"open":582,"high":510,"low":653,"close":706,"change":86,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-02",6.28,5.72,73500,{"date":710,"open":582,"high":675,"low":592,"close":644,"change":314,"percent_change":117,"volume":711,"transactions":9,"vwap":644},"2026-07-01",26800,{"date":713,"open":714,"high":715,"low":601,"close":601,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":601},"2026-06-30",6.16,6.2,-0.29,-4.65,42500,{"date":720,"open":721,"high":527,"low":721,"close":699,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":699},"2026-06-29",5.8,0.38,6.48,88500,{"date":726,"open":645,"high":700,"low":645,"close":544,"change":255,"percent_change":727,"volume":728,"transactions":9,"vwap":544},"2026-06-26",1.74,143000,{"date":730,"open":565,"high":644,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-25",5.63,5.76,-0.16,-2.7,71600,{"date":737,"open":583,"high":644,"low":564,"close":565,"change":300,"percent_change":738,"volume":739,"transactions":9,"vwap":565},"2026-06-24",1.37,35500,{"date":741,"open":590,"high":582,"low":564,"close":556,"change":315,"percent_change":742,"volume":743,"transactions":9,"vwap":556},"2026-06-23",-2.34,30800,{"date":745,"open":653,"high":665,"low":653,"close":653,"change":240,"percent_change":746,"volume":747,"transactions":9,"vwap":653},"2026-06-22",-0.33,33500,{"date":749,"open":518,"high":750,"low":582,"close":582,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":582},"2026-06-18",6.25,-0.07,-1.15,76800,{"date":755,"open":565,"high":756,"low":545,"close":757,"change":255,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-17",6.18,6.07,1.68,50000,{"date":761,"open":666,"high":762,"low":556,"close":590,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":590},"2026-06-16",6.04,-0.05,-0.83,43500,{"date":767,"open":768,"high":518,"low":554,"close":660,"change":282,"percent_change":769,"volume":770,"transactions":9,"vwap":660},"2026-06-15",6.01,-0.5,21700,{"date":772,"open":690,"high":773,"low":768,"close":774,"change":751,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-12",6.19,6.05,-1.14,29200,{"date":778,"open":774,"high":756,"low":768,"close":689,"change":215,"percent_change":779,"volume":780,"transactions":9,"vwap":689},"2026-06-11",1.83,27100,{"date":782,"open":664,"high":671,"low":601,"close":768,"change":157,"percent_change":667,"volume":783,"transactions":9,"vwap":768},"2026-06-10",37500,{"date":785,"open":774,"high":714,"low":564,"close":590,"change":282,"percent_change":769,"volume":786,"transactions":9,"vwap":590},"2026-06-09",47800,{"date":788,"open":675,"high":714,"low":582,"close":582,"change":240,"percent_change":746,"volume":789,"transactions":9,"vwap":582},"2026-06-08",41200,{"date":791,"open":768,"high":792,"low":565,"close":660,"change":442,"percent_change":681,"volume":793,"transactions":9,"vwap":660},"2026-06-05",6.13,66400,{"date":795,"open":565,"high":671,"low":796,"close":664,"change":233,"percent_change":797,"volume":798,"transactions":9,"vwap":664},"2026-06-04",5.89,1.17,34600,{"date":800,"open":590,"high":554,"low":555,"close":554,"change":300,"percent_change":801,"volume":802,"transactions":9,"vwap":554},"2026-06-03",1.35,76000,{"date":804,"open":617,"high":690,"low":617,"close":592,"change":94,"percent_change":805,"volume":806,"transactions":9,"vwap":592},"2026-06-02",3.87,117300,{"date":808,"open":660,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-01",6.32,5.68,5.69,-0.38,-6.26,178400,{"date":816,"open":817,"high":818,"low":796,"close":757,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":757},"2026-05-29",7.3,7.31,-1.29,-17.53,293000,{"date":823,"open":824,"high":825,"low":817,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-28",8.43,8.47,7.36,-1.16,-13.62,103500,{"date":831,"open":832,"high":30,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-27",7.86,7.72,8.52,0.8,10.36,205600,{"date":839,"open":840,"high":841,"low":840,"close":833,"change":667,"percent_change":842,"volume":843,"transactions":9,"vwap":833},"2026-05-26",7.11,8.14,9.5,208800,{"date":845,"open":20,"high":846,"low":20,"close":321,"change":255,"percent_change":256,"volume":847,"transactions":9,"vwap":321},"2026-05-22",7.25,46500,{"date":849,"open":850,"high":851,"low":852,"close":20,"change":459,"percent_change":853,"volume":854,"transactions":9,"vwap":20},"2026-05-21",7.41,7.67,6.82,-4.27,116000,{"date":856,"open":857,"high":850,"low":290,"close":858,"change":215,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-20",7.16,7.26,1.54,38900,{"date":862,"open":272,"high":863,"low":432,"close":290,"change":157,"percent_change":864,"volume":865,"transactions":9,"vwap":290},"2026-05-19",7.37,0.56,55700,{"date":867,"open":868,"high":869,"low":231,"close":840,"change":769,"percent_change":870,"volume":871,"transactions":9,"vwap":840},"2026-05-18",7.48,7.52,-6.57,57700,{"date":873,"open":874,"high":30,"low":343,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-15",6.63,7.61,0.94,14.09,354200,{"date":880,"open":592,"high":344,"low":700,"close":396,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":396},"2026-05-14",0.81,13.82,191200,{"date":885,"open":721,"high":544,"low":547,"close":544,"change":886,"percent_change":886,"volume":887,"transactions":9,"vwap":544},"2026-05-13",0,44800,{"date":889,"open":890,"high":544,"low":721,"close":544,"change":387,"percent_change":891,"volume":892,"transactions":9,"vwap":544},"2026-05-12",5.82,0.86,25400,{"date":894,"open":768,"high":768,"low":616,"close":616,"change":733,"percent_change":895,"volume":896,"transactions":9,"vwap":616},"2026-05-11",-2.68,31100,{"date":898,"open":582,"high":689,"low":590,"close":590,"change":442,"percent_change":593,"volume":899,"transactions":9,"vwap":590},"2026-05-08",86200,{"date":901,"open":665,"high":665,"low":583,"close":768,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":768},"2026-05-07",0.09,1.52,14600,{"date":906,"open":544,"high":762,"low":544,"close":565,"change":424,"percent_change":907,"volume":908,"transactions":9,"vwap":565},"2026-05-06",1.02,34500,{"date":910,"open":565,"high":768,"low":544,"close":544,"change":442,"percent_change":911,"volume":912,"transactions":9,"vwap":544},"2026-05-05",-0.68,18800,{"date":914,"open":664,"high":690,"low":564,"close":545,"change":355,"percent_change":915,"volume":916,"transactions":9,"vwap":545},"2026-05-04",-3.44,32600,{"date":918,"open":582,"high":671,"low":653,"close":671,"change":215,"percent_change":779,"volume":919,"transactions":9,"vwap":671},"2026-05-01",19500,{"date":921,"open":601,"high":582,"low":536,"close":582,"change":194,"percent_change":922,"volume":923,"transactions":9,"vwap":582},"2026-04-30",0.5,31000,{"date":925,"open":573,"high":582,"low":644,"close":590,"change":886,"percent_change":886,"volume":926,"transactions":9,"vwap":590},"2026-04-29",23800,{"date":928,"open":544,"high":653,"low":608,"close":590,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":590},"2026-04-28",0.12,2.05,11400,{"date":933,"open":644,"high":582,"low":608,"close":608,"change":654,"percent_change":934,"volume":935,"transactions":9,"vwap":608},"2026-04-27",-2.01,29300,{"date":937,"open":721,"high":653,"low":938,"close":590,"change":87,"percent_change":939,"volume":940,"transactions":9,"vwap":590},"2026-04-24",5.77,2.4,25000,{"date":942,"open":590,"high":590,"low":732,"close":564,"change":223,"percent_change":943,"volume":944,"transactions":9,"vwap":564},"2026-04-23",-1.85,25100,{"date":946,"open":555,"high":644,"low":555,"close":644,"change":529,"percent_change":947,"volume":711,"transactions":9,"vwap":644},"2026-04-22",3.3,{"date":949,"open":938,"high":555,"low":707,"close":547,"change":886,"percent_change":886,"volume":711,"transactions":9,"vwap":547},"2026-04-21",{"date":951,"open":555,"high":890,"low":646,"close":547,"change":952,"percent_change":953,"volume":798,"transactions":9,"vwap":547},"2026-04-20",-0.1,-1.71,{"date":955,"open":544,"high":545,"low":721,"close":608,"change":194,"percent_change":956,"volume":957,"transactions":9,"vwap":608},"2026-04-17",0.52,22900,{"date":959,"open":616,"high":890,"low":732,"close":890,"change":886,"percent_change":886,"volume":960,"transactions":9,"vwap":890},"2026-04-16",12700,{"date":962,"open":556,"high":608,"low":938,"close":890,"change":763,"percent_change":963,"volume":964,"transactions":9,"vwap":890},"2026-04-15",-0.85,20100,{"date":966,"open":592,"high":644,"low":599,"close":536,"change":282,"percent_change":78,"volume":967,"transactions":9,"vwap":536},"2026-04-14",35100,{"date":969,"open":732,"high":644,"low":547,"close":545,"change":902,"percent_change":970,"volume":971,"transactions":9,"vwap":545},"2026-04-13",1.55,14500,{"date":973,"open":544,"high":544,"low":707,"close":616,"change":952,"percent_change":974,"volume":975,"transactions":9,"vwap":616},"2026-04-10",-1.69,41000,{"date":977,"open":599,"high":583,"low":810,"close":592,"change":157,"percent_change":978,"volume":979,"transactions":9,"vwap":592},"2026-04-09",0.68,39900,{"date":981,"open":547,"high":536,"low":810,"close":536,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":536},"2026-04-08",0.25,4.45,29900,{"date":986,"open":987,"high":547,"low":987,"close":988,"change":240,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-07",5.58,5.62,-0.35,25200,{"date":992,"open":574,"high":938,"low":591,"close":591,"change":654,"percent_change":993,"volume":994,"transactions":9,"vwap":591},"2026-04-06",-2.08,22500,{"date":996,"open":547,"high":536,"low":617,"close":732,"change":442,"percent_change":997,"volume":998,"transactions":9,"vwap":732},"2026-04-02",-0.69,9100,{"date":1000,"open":700,"high":796,"low":599,"close":721,"change":282,"percent_change":78,"volume":1001,"transactions":9,"vwap":721},"2026-04-01",12600,{"date":1003,"open":721,"high":583,"low":938,"close":564,"change":584,"percent_change":86,"volume":1004,"transactions":9,"vwap":564},"2026-03-31",25300,{"date":1006,"open":599,"high":545,"low":547,"close":616,"change":157,"percent_change":1007,"volume":1008,"transactions":9,"vwap":616},"2026-03-30",0.69,42600,{"date":1010,"open":796,"high":644,"low":547,"close":938,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":938},"2026-03-27",-0.18,-3.03,35200,{"date":1015,"open":575,"high":573,"low":988,"close":601,"change":87,"percent_change":1016,"volume":1017,"transactions":9,"vwap":601},"2026-03-26",2.41,56000,{"date":1019,"open":556,"high":796,"low":732,"close":616,"change":157,"percent_change":1007,"volume":1020,"transactions":9,"vwap":616},"2026-03-25",33800,{"date":1022,"open":575,"high":592,"low":731,"close":938,"change":442,"percent_change":997,"volume":1023,"transactions":9,"vwap":938},"2026-03-24",46900,{"date":1025,"open":1026,"high":564,"low":1027,"close":616,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":616},"2026-03-23",5.57,5.38,0.29,5.25,48500,{"date":1032,"open":1026,"high":1026,"low":1033,"close":1034,"change":240,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-20",5.36,5.52,-0.36,86900,{"date":1038,"open":617,"high":811,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":739,"transactions":9,"vwap":1040},"2026-03-19",5.5,5.54,-0.15,-2.64,{"date":1044,"open":811,"high":645,"low":987,"close":811,"change":240,"percent_change":989,"volume":1045,"transactions":9,"vwap":811},"2026-03-18",41100,{"date":1047,"open":536,"high":592,"low":645,"close":645,"change":205,"percent_change":1048,"volume":1049,"transactions":9,"vwap":645},"2026-03-17",-1.55,45900,{"date":1051,"open":653,"high":774,"low":555,"close":721,"change":1041,"percent_change":1052,"volume":1053,"transactions":9,"vwap":721},"2026-03-16",-2.52,35800,{"date":1055,"open":582,"high":664,"low":796,"close":601,"change":314,"percent_change":117,"volume":1056,"transactions":9,"vwap":601},"2026-03-13",40600,{"date":1058,"open":599,"high":671,"low":938,"close":573,"change":929,"percent_change":930,"volume":1059,"transactions":9,"vwap":573},"2026-03-12",99000,{"date":1061,"open":565,"high":1062,"low":645,"close":556,"change":442,"percent_change":911,"volume":1063,"transactions":9,"vwap":556},"2026-03-11",6.23,126800,{"date":1065,"open":721,"high":528,"low":938,"close":700,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":700},"2026-03-10",-0.24,-3.92,100500,{"date":1070,"open":601,"high":689,"low":721,"close":689,"change":424,"percent_change":1071,"volume":1072,"transactions":9,"vwap":689},"2026-03-09",0.99,48800,{"date":1074,"open":938,"high":689,"low":938,"close":664,"change":929,"percent_change":1075,"volume":1076,"transactions":9,"vwap":664},"2026-03-06",2.02,53000,{"date":1078,"open":527,"high":527,"low":592,"close":644,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":644},"2026-03-05",-0.39,-6.16,34700,{"date":1083,"open":714,"high":510,"low":664,"close":1084,"change":372,"percent_change":1085,"volume":926,"transactions":9,"vwap":1084},"2026-03-04",6.33,2.93,{"date":1087,"open":756,"high":519,"low":592,"close":518,"change":282,"percent_change":1088,"volume":1089,"transactions":9,"vwap":518},"2026-03-03",-0.49,57800,{"date":1091,"open":792,"high":527,"low":792,"close":756,"change":886,"percent_change":886,"volume":1092,"transactions":9,"vwap":756},"2026-03-02",58200,{"date":1094,"open":671,"high":809,"low":675,"close":756,"change":194,"percent_change":58,"volume":1095,"transactions":9,"vwap":756},"2026-02-27",69600,{"date":1097,"open":723,"high":450,"low":689,"close":518,"change":241,"percent_change":1098,"volume":1099,"transactions":9,"vwap":518},"2026-02-26",-4.35,44700,{"date":1101,"open":537,"high":441,"low":690,"close":441,"change":529,"percent_change":1102,"volume":1103,"transactions":9,"vwap":441},"2026-02-25",3.04,81100,{"date":1105,"open":608,"high":465,"low":721,"close":699,"change":722,"percent_change":723,"volume":1106,"transactions":9,"vwap":699},"2026-02-24",82400,{"date":1108,"open":773,"high":481,"low":544,"close":544,"change":1079,"percent_change":1109,"volume":1110,"transactions":9,"vwap":544},"2026-02-23",-6.24,52700,{"date":1112,"open":756,"high":1113,"low":774,"close":750,"change":387,"percent_change":881,"volume":1114,"transactions":9,"vwap":750},"2026-02-20",6.31,30600,{"date":1116,"open":715,"high":457,"low":774,"close":715,"change":322,"percent_change":1117,"volume":1118,"transactions":9,"vwap":715},"2026-02-19",0.16,65500,{"date":1120,"open":675,"high":465,"low":675,"close":773,"change":215,"percent_change":1121,"volume":1122,"transactions":9,"vwap":773},"2026-02-18",1.81,62800,{"date":1124,"open":1113,"high":1084,"low":690,"close":690,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":690},"2026-02-17",-0.22,-3.49,63300,{"date":1129,"open":1130,"high":502,"low":659,"close":527,"change":300,"percent_change":1131,"volume":1132,"transactions":9,"vwap":527},"2026-02-13",6.21,1.29,32400,{"date":1134,"open":481,"high":441,"low":757,"close":528,"change":520,"percent_change":1135,"volume":984,"transactions":9,"vwap":528},"2026-02-12",-3.12,{"date":1137,"open":471,"high":1138,"low":1084,"close":481,"change":886,"percent_change":886,"volume":1139,"transactions":9,"vwap":481},"2026-02-11",6.52,38300,{"date":1141,"open":715,"high":413,"low":715,"close":481,"change":336,"percent_change":1142,"volume":1143,"transactions":9,"vwap":481},"2026-02-10",4.39,37700,{"date":1145,"open":518,"high":1084,"low":665,"close":518,"change":442,"percent_change":1146,"volume":1147,"transactions":9,"vwap":518},"2026-02-09",-0.65,24000,{"date":1149,"open":675,"high":699,"low":583,"close":773,"change":902,"percent_change":1150,"volume":1151,"transactions":9,"vwap":773},"2026-02-06",1.48,61400,{"date":1153,"open":757,"high":750,"low":660,"close":659,"change":194,"percent_change":58,"volume":1154,"transactions":9,"vwap":659},"2026-02-05",46600,{"date":1156,"open":756,"high":809,"low":700,"close":757,"change":25,"percent_change":1157,"volume":1158,"transactions":9,"vwap":757},"2026-02-04",-0.98,162800,{"date":1160,"open":601,"high":699,"low":644,"close":792,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":792},"2026-02-03",0.21,3.55,34800,{"date":1165,"open":653,"high":1084,"low":544,"close":565,"change":733,"percent_change":1166,"volume":1167,"transactions":9,"vwap":565},"2026-02-02",-2.63,155300,{"date":1169,"open":1062,"high":527,"low":644,"close":690,"change":264,"percent_change":1170,"volume":1171,"transactions":9,"vwap":690},"2026-01-30",-2.09,42400,{"date":1173,"open":1113,"high":465,"low":774,"close":1130,"change":205,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1130},"2026-01-29",-1.43,58100,{"date":1177,"open":665,"high":527,"low":590,"close":527,"change":87,"percent_change":1178,"volume":1179,"transactions":9,"vwap":527},"2026-01-28",2.27,53400,{"date":1181,"open":768,"high":1062,"low":601,"close":714,"change":87,"percent_change":1182,"volume":1183,"transactions":9,"vwap":714},"2026-01-27",2.33,55800,{"date":1185,"open":715,"high":1062,"low":768,"close":660,"change":520,"percent_change":1186,"volume":1187,"transactions":9,"vwap":660},"2026-01-26",-3.22,31600,{"date":1189,"open":1113,"high":1084,"low":518,"close":528,"change":557,"percent_change":206,"volume":1190,"transactions":9,"vwap":528},"2026-01-23",26100,{"date":1192,"open":659,"high":471,"low":659,"close":527,"change":322,"percent_change":1117,"volume":912,"transactions":9,"vwap":527},"2026-01-22",{"date":1194,"open":792,"high":451,"low":554,"close":519,"change":405,"percent_change":1195,"volume":908,"transactions":9,"vwap":519},"2026-01-21",3.28,{"date":1197,"open":644,"high":756,"low":544,"close":675,"change":372,"percent_change":1198,"volume":1199,"transactions":9,"vwap":675},"2026-01-20",3.05,29700,{"date":1201,"open":750,"high":1202,"low":1039,"close":592,"change":989,"percent_change":1203,"volume":1204,"transactions":9,"vwap":592},"2026-01-16",6.38,-5.59,237100,{"date":1206,"open":1130,"high":457,"low":714,"close":1207,"change":314,"percent_change":733,"volume":1208,"transactions":9,"vwap":1207},"2026-01-15",6.26,98200,{"date":1210,"open":659,"high":537,"low":582,"close":1211,"change":255,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-14",6.27,1.62,40000,{"date":1215,"open":659,"high":451,"low":659,"close":676,"change":584,"percent_change":685,"volume":1045,"transactions":9,"vwap":676},"2026-01-13",{"date":1217,"open":441,"high":450,"low":689,"close":518,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":518},"2026-01-12",-0.41,-6.25,62200,{"date":1222,"open":645,"high":1223,"low":988,"close":1224,"change":881,"percent_change":877,"volume":1225,"transactions":9,"vwap":1224},"2026-01-09",6.74,6.56,386000,{"date":1227,"open":1034,"high":547,"low":1034,"close":547,"change":405,"percent_change":1228,"volume":1229,"transactions":9,"vwap":547},"2026-01-08",3.6,84900,{"date":1231,"open":731,"high":707,"low":1232,"close":1233,"change":763,"percent_change":397,"volume":1234,"transactions":9,"vwap":1233},"2026-01-07",5.51,5.55,47300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":624,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-06",5.35,5.67,5.34,5.6,2.75,68400,{"date":1244,"open":1039,"high":987,"low":1245,"close":1246,"change":314,"percent_change":1011,"volume":1247,"transactions":9,"vwap":1246},"2026-01-05",5.4,5.45,46300,{"date":1249,"open":1232,"high":1232,"low":1237,"close":1250,"change":314,"percent_change":1011,"volume":1251,"transactions":9,"vwap":1250},"2026-01-02",5.46,22800,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":529,"percent_change":1228,"volume":1045,"transactions":9,"vwap":1256},"2025-12-31",5.27,5.48,5.47,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":25,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-12-30",5.31,5.43,5.21,5.28,-1.12,47200,{"date":1266,"open":1267,"high":1026,"low":1268,"close":1239,"change":654,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1239},"2025-12-29",5.39,5.14,-2.2,101800,{"date":1272,"open":811,"high":811,"low":1273,"close":1250,"change":1066,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1250},"2025-12-26",5.44,-4.21,23500,{"date":1277,"open":1026,"high":599,"low":1026,"close":574,"change":255,"percent_change":1278,"volume":1279,"transactions":9,"vwap":574},"2025-12-24",1.79,10200,{"date":1281,"open":1282,"high":599,"low":1040,"close":1240,"change":584,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1240},"2025-12-23",5.61,0.36,24700,{"date":1286,"open":575,"high":721,"low":1287,"close":987,"change":282,"percent_change":1288,"volume":770,"transactions":9,"vwap":987},"2025-12-22",5.56,-0.53,{"date":1290,"open":575,"high":545,"low":1287,"close":1282,"change":557,"percent_change":1291,"volume":916,"transactions":9,"vwap":1282},"2025-12-19",-1.41,{"date":1293,"open":555,"high":700,"low":1238,"close":811,"change":751,"percent_change":1294,"volume":798,"transactions":9,"vwap":811},"2025-12-18",-1.22,{"date":1296,"open":938,"high":938,"low":1287,"close":732,"change":255,"percent_change":1297,"volume":1298,"transactions":9,"vwap":732},"2025-12-17",1.77,18900,{"date":1300,"open":1238,"high":645,"low":1040,"close":1301,"change":314,"percent_change":1011,"volume":1302,"transactions":9,"vwap":1301},"2025-12-16",5.66,32100,{"date":1304,"open":1282,"high":547,"low":1305,"close":1238,"change":387,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1238},"2025-12-15",5.42,0.89,43000,{"date":1309,"open":810,"high":721,"low":1282,"close":988,"change":117,"percent_change":1310,"volume":1311,"transactions":9,"vwap":988},"2025-12-12",-2.94,17300,{"date":1313,"open":645,"high":721,"low":1240,"close":555,"change":300,"percent_change":638,"volume":1314,"transactions":9,"vwap":555},"2025-12-11",31400,{"date":1316,"open":1033,"high":547,"low":1033,"close":645,"change":86,"percent_change":1084,"volume":1317,"transactions":9,"vwap":645},"2025-12-10",41600,{"date":1319,"open":1320,"high":1233,"low":1321,"close":1322,"change":557,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-09",5.53,5.33,5.37,-1.47,29800,{"date":1326,"open":1256,"high":731,"low":1246,"close":1246,"change":322,"percent_change":372,"volume":1327,"transactions":9,"vwap":1246},"2025-12-08",21300,{"date":1329,"open":988,"high":591,"low":1267,"close":1273,"change":117,"percent_change":1012,"volume":1330,"transactions":9,"vwap":1273},"2025-12-05",17700,{"date":1332,"open":987,"high":575,"low":1034,"close":1282,"change":194,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1282},"2025-12-04",0.54,15700,{"date":1336,"open":1260,"high":591,"low":1337,"close":987,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":987},"2025-12-03",5.29,0.13,2.39,47700,{"date":1342,"open":1040,"high":731,"low":1273,"close":1246,"change":442,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1246},"2025-12-02",-0.73,13400,{"date":1346,"open":1232,"high":617,"low":1250,"close":1347,"change":733,"percent_change":496,"volume":1348,"transactions":9,"vwap":1347},"2025-12-01",5.49,10800,{"date":1350,"open":987,"high":707,"low":1287,"close":617,"change":205,"percent_change":1351,"volume":1352,"transactions":9,"vwap":617},"2025-11-28",-1.57,6900,{"date":1354,"open":1355,"high":547,"low":1267,"close":575,"change":1356,"percent_change":1232,"volume":1357,"transactions":9,"vwap":575},"2025-11-26",5.41,0.3,42000,{"date":1359,"open":1232,"high":1040,"low":1027,"close":1273,"change":240,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1273},"2025-11-25",-0.37,19200,{"date":1363,"open":1026,"high":988,"low":1337,"close":1250,"change":205,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1250},"2025-11-24",-1.62,32800,{"date":1367,"open":1368,"high":1282,"low":31,"close":1233,"change":1161,"percent_change":1369,"volume":1053,"transactions":9,"vwap":1233},"2025-11-21",5.32,3.93,{"date":1371,"open":1273,"high":1246,"low":1372,"close":1239,"change":442,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1239},"2025-11-20",5.26,-0.74,31900,{"date":1376,"open":1372,"high":1039,"low":1377,"close":1027,"change":929,"percent_change":1378,"volume":780,"transactions":9,"vwap":1027},"2025-11-19",5.2,2.28,{"date":1380,"open":1029,"high":1260,"low":1377,"close":1372,"change":157,"percent_change":1381,"volume":1251,"transactions":9,"vwap":1372},"2025-11-18",0.77,{"date":1383,"open":1039,"high":1320,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1317,"transactions":9,"vwap":1384},"2025-11-17",5.22,-0.26,-4.74,{"date":1388,"open":1039,"high":938,"low":1260,"close":1255,"change":25,"percent_change":1389,"volume":696,"transactions":9,"vwap":1255},"2025-11-14",-1.08,{"date":1391,"open":988,"high":645,"low":1039,"close":1040,"change":223,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1040},"2025-11-13",-1.95,15000,{"date":1395,"open":645,"high":599,"low":988,"close":617,"change":25,"percent_change":1396,"volume":1397,"transactions":9,"vwap":617},"2025-11-12",-1.05,20600,{"date":1399,"open":574,"high":938,"low":1238,"close":645,"change":240,"percent_change":989,"volume":1004,"transactions":9,"vwap":645},"2025-11-11",{"date":1401,"open":545,"high":545,"low":591,"close":646,"change":117,"percent_change":647,"volume":994,"transactions":9,"vwap":646},"2025-11-10",{"date":1403,"open":608,"high":601,"low":1301,"close":545,"change":387,"percent_change":1404,"volume":1405,"transactions":9,"vwap":545},"2025-11-07",0.85,44300,{"date":1407,"open":608,"high":582,"low":608,"close":608,"change":25,"percent_change":1408,"volume":1409,"transactions":9,"vwap":608},"2025-11-06",-1.02,22700,{"date":1411,"open":564,"high":644,"low":547,"close":592,"change":345,"percent_change":1412,"volume":1413,"transactions":9,"vwap":592},"2025-11-05",2.96,22400,{"date":1415,"open":616,"high":796,"low":1238,"close":575,"change":733,"percent_change":1416,"volume":1417,"transactions":9,"vwap":575},"2025-11-04",-2.71,36900,{"date":1419,"open":554,"high":660,"low":564,"close":545,"change":1041,"percent_change":1420,"volume":1421,"transactions":9,"vwap":545},"2025-11-03",-2.48,14900,{"date":1423,"open":547,"high":675,"low":645,"close":774,"change":336,"percent_change":1424,"volume":1056,"transactions":9,"vwap":774},"2025-10-31",4.67,{"date":1426,"open":890,"high":1211,"low":547,"close":599,"change":654,"percent_change":1427,"volume":1428,"transactions":9,"vwap":599},"2025-10-30",-2.03,33400,{"date":1430,"open":573,"high":715,"low":890,"close":545,"change":442,"percent_change":593,"volume":1431,"transactions":9,"vwap":545},"2025-10-29",58300,{"date":1433,"open":700,"high":689,"low":608,"close":644,"change":255,"percent_change":1434,"volume":1435,"transactions":9,"vwap":644},"2025-10-28",1.71,27700,{"date":1437,"open":518,"high":714,"low":556,"close":556,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":556},"2025-10-27",-0.32,-5.19,24600,{"date":1442,"open":582,"high":1062,"low":796,"close":714,"change":1443,"percent_change":1444,"volume":935,"transactions":9,"vwap":714},"2025-10-24",0.23,3.88,{"date":1446,"open":574,"high":554,"low":574,"close":583,"change":372,"percent_change":1447,"volume":1448,"transactions":9,"vwap":583},"2025-10-23",3.13,80700,{"date":1450,"open":796,"high":573,"low":707,"close":547,"change":25,"percent_change":1451,"volume":1452,"transactions":9,"vwap":547},"2025-10-22",-1.03,56200,{"date":1454,"open":938,"high":644,"low":938,"close":616,"change":584,"percent_change":618,"volume":1455,"transactions":9,"vwap":616},"2025-10-21",9500,{"date":1457,"open":616,"high":616,"low":811,"close":555,"change":194,"percent_change":956,"volume":672,"transactions":9,"vwap":555},"2025-10-20",{"date":1459,"open":556,"high":653,"low":575,"close":732,"change":654,"percent_change":1460,"volume":1409,"transactions":9,"vwap":732},"2025-10-17",-2.04,{"date":1462,"open":666,"high":757,"low":707,"close":700,"change":355,"percent_change":1463,"volume":1464,"transactions":9,"vwap":700},"2025-10-16",-3.45,48200,{"date":1466,"open":890,"high":671,"low":890,"close":675,"change":618,"percent_change":659,"volume":1467,"transactions":9,"vwap":675},"2025-10-15",17400,{"date":1469,"open":796,"high":768,"low":574,"close":575,"change":733,"percent_change":1416,"volume":1470,"transactions":9,"vwap":575},"2025-10-14",57400,{"date":1472,"open":768,"high":768,"low":555,"close":545,"change":387,"percent_change":1404,"volume":1473,"transactions":9,"vwap":545},"2025-10-13",86100,{"date":1475,"open":583,"high":1130,"low":608,"close":608,"change":223,"percent_change":943,"volume":1476,"transactions":9,"vwap":608},"2025-10-10",54400,{"date":1478,"open":762,"high":659,"low":592,"close":573,"change":205,"percent_change":677,"volume":1479,"transactions":9,"vwap":573},"2025-10-09",18600,{"date":1481,"open":601,"high":518,"low":601,"close":774,"change":1338,"percent_change":1482,"volume":1483,"transactions":9,"vwap":774},"2025-10-08",2.2,14400,{"date":1485,"open":664,"high":1211,"low":592,"close":565,"change":654,"percent_change":655,"volume":1486,"transactions":9,"vwap":565},"2025-10-07",26200,{"date":1488,"open":714,"high":750,"low":762,"close":762,"change":952,"percent_change":1489,"volume":1467,"transactions":9,"vwap":762},"2025-10-06",-1.63,{"date":1491,"open":714,"high":714,"low":666,"close":665,"change":314,"percent_change":733,"volume":770,"transactions":9,"vwap":665},"2025-10-03",{"date":1493,"open":665,"high":528,"low":690,"close":518,"change":240,"percent_change":1438,"volume":1279,"transactions":9,"vwap":518},"2025-10-02",{"date":1495,"open":518,"high":519,"low":792,"close":676,"change":584,"percent_change":685,"volume":1496,"transactions":9,"vwap":676},"2025-10-01",18200,{"date":1498,"open":665,"high":756,"low":660,"close":518,"change":157,"percent_change":1499,"volume":1500,"transactions":9,"vwap":518},"2025-09-30",0.65,17900,{"date":1502,"open":773,"high":773,"low":666,"close":671,"change":886,"percent_change":886,"volume":1503,"transactions":9,"vwap":671},"2025-09-29",8600,{"date":1505,"open":545,"high":665,"low":545,"close":671,"change":982,"percent_change":1506,"volume":1507,"transactions":9,"vwap":671},"2025-09-26",4.27,20900,{"date":1509,"open":666,"high":671,"low":616,"close":544,"change":1510,"percent_change":1511,"volume":908,"transactions":9,"vwap":544},"2025-09-25",-0.23,-3.78,{"date":1513,"open":768,"high":675,"low":573,"close":675,"change":584,"percent_change":685,"volume":940,"transactions":9,"vwap":675},"2025-09-24",{"date":1515,"open":675,"high":792,"low":590,"close":757,"change":424,"percent_change":180,"volume":1516,"transactions":9,"vwap":757},"2025-09-23",27400,{"date":1518,"open":762,"high":699,"low":653,"close":768,"change":87,"percent_change":1339,"volume":1519,"transactions":9,"vwap":768},"2025-09-22",45200,{"date":1521,"open":510,"high":510,"low":536,"close":536,"change":283,"percent_change":1522,"volume":1523,"transactions":9,"vwap":536},"2025-09-19",-6.97,98400,{"date":1525,"open":665,"high":510,"low":774,"close":1113,"change":112,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1113},"2025-09-18",3.95,43300,{"date":1529,"open":757,"high":1062,"low":774,"close":757,"change":314,"percent_change":733,"volume":1530,"transactions":9,"vwap":757},"2025-09-17",20000,{"date":1532,"open":792,"high":528,"low":774,"close":690,"change":315,"percent_change":1533,"volume":1534,"transactions":9,"vwap":690},"2025-09-16",-2.25,19400,{"date":1536,"open":757,"high":706,"low":768,"close":528,"change":529,"percent_change":1537,"volume":1538,"transactions":9,"vwap":528},"2025-09-15",3.15,21800,{"date":1540,"open":519,"high":519,"low":582,"close":666,"change":495,"percent_change":1541,"volume":1542,"transactions":9,"vwap":666},"2025-09-12",-3.05,38100,{"date":1544,"open":664,"high":528,"low":762,"close":528,"change":929,"percent_change":1545,"volume":1314,"transactions":9,"vwap":528},"2025-09-11",1.97,{"date":1547,"open":664,"high":676,"low":762,"close":659,"change":387,"percent_change":691,"volume":1467,"transactions":9,"vwap":659},"2025-09-10",{"date":1549,"open":689,"high":510,"low":774,"close":774,"change":751,"percent_change":775,"volume":1550,"transactions":9,"vwap":774},"2025-09-09",29400,{"date":1552,"open":527,"high":465,"low":689,"close":689,"change":1553,"percent_change":1067,"volume":1554,"transactions":9,"vwap":689},"2025-09-08",-0.25,36500,{"date":1556,"open":291,"high":291,"low":1084,"close":465,"change":1557,"percent_change":1558,"volume":1500,"transactions":9,"vwap":465},"2025-09-05",-0.27,-4.07,{"date":1560,"open":481,"high":335,"low":481,"close":335,"change":624,"percent_change":1561,"volume":919,"transactions":9,"vwap":335},"2025-09-04",2.31,{"date":1563,"open":421,"high":395,"low":471,"close":353,"change":952,"percent_change":1564,"volume":1330,"transactions":9,"vwap":353},"2025-09-03",-1.52,{"date":1566,"open":363,"high":371,"low":414,"close":423,"change":387,"percent_change":1567,"volume":1568,"transactions":9,"vwap":423},"2025-09-02",0.76,25900,{"date":1570,"open":354,"high":263,"low":450,"close":291,"change":25,"percent_change":415,"volume":998,"transactions":9,"vwap":291},"2025-08-29",{"date":1572,"open":394,"high":370,"low":1138,"close":343,"change":654,"percent_change":1573,"volume":1574,"transactions":9,"vwap":343},"2025-08-28",-1.79,11700,{"date":1576,"open":1138,"high":852,"low":431,"close":379,"change":345,"percent_change":1577,"volume":1578,"transactions":9,"vwap":379},"2025-08-27",2.6,25500,{"date":1580,"open":1084,"high":1581,"low":527,"close":363,"change":94,"percent_change":1582,"volume":1583,"transactions":9,"vwap":363},"2025-08-26",6.69,3.48,13500,{"date":1585,"open":1586,"high":394,"low":1084,"close":1084,"change":1218,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1084},"2025-08-25",6.68,-6.08,30500,{"date":1590,"open":433,"high":852,"low":481,"close":1223,"change":503,"percent_change":1591,"volume":1527,"transactions":9,"vwap":1223},"2025-08-22",4.98,{"date":1593,"open":451,"high":353,"low":519,"close":481,"change":902,"percent_change":1594,"volume":1595,"transactions":9,"vwap":481},"2025-08-21",1.42,14800,{"date":1597,"open":1207,"high":1598,"low":659,"close":1084,"change":194,"percent_change":51,"volume":1599,"transactions":9,"vwap":1084},"2025-08-20",6.41,21400,{"date":1601,"open":528,"high":481,"low":757,"close":527,"change":424,"percent_change":1602,"volume":1603,"transactions":9,"vwap":527},"2025-08-19",0.96,16000,{"date":1605,"open":706,"high":441,"low":659,"close":699,"change":117,"percent_change":1606,"volume":892,"transactions":9,"vwap":699},"2025-08-18",-2.65,{"date":1608,"open":1224,"high":421,"low":510,"close":1598,"change":223,"percent_change":974,"volume":1081,"transactions":9,"vwap":1598},"2025-08-15",{"date":1610,"open":291,"high":874,"low":519,"close":1138,"change":442,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1138},"2025-08-14",-0.61,31500,{"date":1614,"open":363,"high":394,"low":481,"close":1224,"change":886,"percent_change":886,"volume":1139,"transactions":9,"vwap":1224},"2025-08-13",{"date":1616,"open":502,"high":396,"low":1207,"close":1224,"change":94,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1224},"2025-08-12",3.47,43200,{"date":1620,"open":690,"high":502,"low":660,"close":537,"change":982,"percent_change":1621,"volume":1334,"transactions":9,"vwap":537},"2025-08-11",4.11,{"date":1623,"open":689,"high":715,"low":796,"close":675,"change":314,"percent_change":733,"volume":1583,"transactions":9,"vwap":675},"2025-08-08",{"date":1625,"open":582,"high":699,"low":700,"close":659,"change":17,"percent_change":22,"volume":1626,"transactions":9,"vwap":659},"2025-08-07",41800,{"date":1628,"open":601,"high":1207,"low":574,"close":574,"change":1385,"percent_change":1629,"volume":1630,"transactions":9,"vwap":574},"2025-08-06",-4.36,37600,{"date":1632,"open":707,"high":582,"low":707,"close":573,"change":624,"percent_change":346,"volume":1633,"transactions":9,"vwap":573},"2025-08-05",55400,{"date":1635,"open":1301,"high":573,"low":1301,"close":616,"change":624,"percent_change":1636,"volume":1637,"transactions":9,"vwap":616},"2025-08-04",2.65,26900,{"date":1639,"open":690,"high":659,"low":1246,"close":1301,"change":78,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1301},"2025-08-01",-8.27,85400,{"date":1643,"open":809,"high":433,"low":653,"close":676,"change":1011,"percent_change":496,"volume":1644,"transactions":9,"vwap":676},"2025-07-31",73200,{"date":1646,"open":363,"high":423,"low":715,"close":510,"change":1553,"percent_change":1647,"volume":1397,"transactions":9,"vwap":510},"2025-07-30",-3.79,{"date":1649,"open":335,"high":379,"low":441,"close":343,"change":282,"percent_change":1650,"volume":887,"transactions":9,"vwap":343},"2025-07-29",-0.45,{"date":1652,"open":1138,"high":1581,"low":502,"close":874,"change":929,"percent_change":1653,"volume":1654,"transactions":9,"vwap":874},"2025-07-28",1.84,27600,{"date":1656,"open":396,"high":1586,"low":510,"close":413,"change":264,"percent_change":1657,"volume":1658,"transactions":9,"vwap":413},"2025-07-25",-1.96,54700,{"date":1660,"open":352,"high":352,"low":441,"close":335,"change":25,"percent_change":1661,"volume":1361,"transactions":9,"vwap":335},"2025-07-24",-0.9,{"date":1663,"open":413,"high":493,"low":502,"close":385,"change":1664,"percent_change":1665,"volume":1251,"transactions":9,"vwap":385},"2025-07-23",0.31,4.85,{"date":1667,"open":441,"high":396,"low":510,"close":457,"change":442,"percent_change":443,"volume":1668,"transactions":9,"vwap":457},"2025-07-22",54000,{"date":1670,"open":421,"high":335,"low":465,"close":441,"change":282,"percent_change":1671,"volume":1672,"transactions":9,"vwap":441},"2025-07-21",-0.46,28900,{"date":1674,"open":1138,"high":395,"low":750,"close":433,"change":387,"percent_change":1675,"volume":1676,"transactions":9,"vwap":433},"2025-07-18",0.78,41400,{"date":1678,"open":431,"high":450,"low":659,"close":1598,"change":282,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1598},"2025-07-17",-0.47,26600,{"date":1682,"open":457,"high":353,"low":714,"close":449,"change":929,"percent_change":1683,"volume":1357,"transactions":9,"vwap":449},"2025-07-16",1.9,{"date":1685,"open":423,"high":423,"low":1207,"close":809,"change":1510,"percent_change":1686,"volume":1687,"transactions":9,"vwap":809},"2025-07-15",-3.51,18000,{"date":1689,"open":723,"high":423,"low":1113,"close":363,"change":233,"percent_change":1690,"volume":1691,"transactions":9,"vwap":363},"2025-07-14",1.08,23700,{"date":1693,"open":394,"high":394,"low":431,"close":723,"change":1035,"percent_change":1694,"volume":1695,"transactions":9,"vwap":723},"2025-07-11",-5.26,22300,{"date":1697,"open":335,"high":232,"low":450,"close":279,"change":982,"percent_change":1698,"volume":1699,"transactions":9,"vwap":279},"2025-07-10",3.79,41700,{"date":1701,"open":385,"high":370,"low":413,"close":423,"change":25,"percent_change":1661,"volume":1413,"transactions":9,"vwap":423},"2025-07-09",{"date":1703,"open":450,"high":203,"low":431,"close":1704,"change":529,"percent_change":602,"volume":1317,"transactions":9,"vwap":1704},"2025-07-08",6.65,{"date":1706,"open":343,"high":852,"low":510,"close":433,"change":733,"percent_change":292,"volume":1707,"transactions":9,"vwap":433},"2025-07-07",66600,{"date":1709,"open":421,"high":385,"low":450,"close":395,"change":902,"percent_change":1710,"volume":1711,"transactions":9,"vwap":395},"2025-07-03",1.38,29500,{"date":1713,"open":481,"high":193,"low":715,"close":414,"change":929,"percent_change":1714,"volume":1715,"transactions":9,"vwap":414},"2025-07-02",1.87,64100,{"date":1717,"open":502,"high":1704,"low":1130,"close":1598,"change":322,"percent_change":1117,"volume":1718,"transactions":9,"vwap":1598},"2025-07-01",81800,{"date":1720,"open":441,"high":335,"low":519,"close":502,"change":886,"percent_change":886,"volume":1242,"transactions":9,"vwap":502},"2025-06-30",{"date":1722,"open":750,"high":395,"low":699,"close":502,"change":1338,"percent_change":1723,"volume":1724,"transactions":9,"vwap":502},"2025-06-27",2.07,91900,{"date":1726,"open":664,"high":706,"low":590,"close":1211,"change":112,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1211},"2025-06-26",3.98,34300,{"date":1730,"open":510,"high":510,"low":582,"close":666,"change":1385,"percent_change":1731,"volume":1732,"transactions":9,"vwap":666},"2025-06-25",-4.13,67900,{"date":1734,"open":664,"high":433,"low":774,"close":519,"change":529,"percent_change":1735,"volume":1736,"transactions":9,"vwap":519},"2025-06-24",3.11,114000,{"date":1738,"open":291,"high":291,"low":1337,"close":659,"change":1671,"percent_change":1739,"volume":1740,"transactions":9,"vwap":659},"2025-06-23",-7.01,424100,{"date":1742,"open":396,"high":432,"low":291,"close":1224,"change":763,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1224},"2025-06-20",-0.76,67300,{"date":1746,"open":335,"high":279,"low":343,"close":412,"change":240,"percent_change":1747,"volume":1748,"transactions":9,"vwap":412},"2025-06-18",-0.3,13900,{"date":1750,"open":379,"high":212,"low":343,"close":874,"change":117,"percent_change":1751,"volume":1588,"transactions":9,"vwap":874},"2025-06-17",-2.5,{"date":1753,"open":432,"high":1754,"low":343,"close":432,"change":194,"percent_change":1755,"volume":1756,"transactions":9,"vwap":432},"2025-06-16",7.19,0.44,87200,{"date":1758,"open":22,"high":22,"low":352,"close":394,"change":1438,"percent_change":1759,"volume":944,"transactions":9,"vwap":394},"2025-06-13",-4.51,{"date":1761,"open":1762,"high":1763,"low":204,"close":272,"change":716,"percent_change":1764,"volume":1765,"transactions":9,"vwap":272},"2025-06-12",7.38,7.4,-3.93,41300,{"date":1767,"open":1768,"high":1769,"low":239,"close":1762,"change":902,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1762},"2025-06-11",7.33,7.43,1.23,42300,{"date":1773,"open":385,"high":1769,"low":385,"close":1774,"change":164,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-06-10",7.29,8.16,74400,{"date":1778,"open":193,"high":204,"low":1581,"close":1223,"change":1557,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1223},"2025-06-09",-3.85,36600,{"date":1782,"open":203,"high":1783,"low":203,"close":24,"change":215,"percent_change":1784,"volume":1785,"transactions":9,"vwap":24},"2025-06-06",7.17,1.59,30100,{"date":1787,"open":20,"high":1788,"low":379,"close":299,"change":240,"percent_change":716,"volume":1789,"transactions":9,"vwap":299},"2025-06-05",6.97,35000,{"date":1791,"open":1774,"high":1774,"low":432,"close":247,"change":1510,"percent_change":1186,"volume":1792,"transactions":9,"vwap":247},"2025-06-04",43400,{"date":1794,"open":857,"high":1774,"low":840,"close":290,"change":314,"percent_change":315,"volume":1795,"transactions":9,"vwap":290},"2025-06-03",22000,{"date":1797,"open":817,"high":1763,"low":239,"close":857,"change":264,"percent_change":1798,"volume":1799,"transactions":9,"vwap":857},"2025-06-02",-1.78,23400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1774,"change":424,"percent_change":691,"volume":1805,"transactions":9,"vwap":1774},"2025-05-30",7.24,7.59,7.22,51600,{"date":1807,"open":826,"high":1808,"low":290,"close":1809,"change":264,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-05-29",7.58,7.23,-1.77,19700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":826,"change":952,"percent_change":1817,"volume":1818,"transactions":9,"vwap":826},"2025-05-28",7.44,7.45,7.32,-1.34,19000,{"date":1820,"open":1821,"high":1822,"low":1769,"close":1823,"change":241,"percent_change":1824,"volume":1538,"transactions":9,"vwap":1823},"2025-05-27",7.78,7.84,7.46,-3.62,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1066,"percent_change":1830,"volume":1467,"transactions":9,"vwap":1829},"2025-05-23",7.97,7.71,7.74,-3.01,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":387,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-05-22",7.91,8.22,7.7,7.98,0.63,45300,{"date":1840,"open":1821,"high":1841,"low":1821,"close":1842,"change":387,"percent_change":1837,"volume":944,"transactions":9,"vwap":1842},"2025-05-21",8.09,7.93,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":763,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-05-20",8.05,7.87,7.88,-0.63,7600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1842,"change":424,"percent_change":1567,"volume":1855,"transactions":9,"vwap":1842},"2025-05-19",7.83,8.15,7.8,15600,{"date":1857,"open":1841,"high":1858,"low":1859,"close":1846,"change":117,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1846},"2025-05-16",8.39,7.81,-2.11,49200,{"date":1863,"open":1864,"high":1865,"low":1822,"close":1866,"change":87,"percent_change":1297,"volume":1867,"transactions":9,"vwap":1866},"2025-05-15",7.85,8.45,8.04,50400,{"date":1869,"open":1870,"high":1845,"low":1871,"close":1872,"change":722,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-05-14",7.57,7.12,7.9,5.05,68000,{"date":1876,"open":1877,"high":1853,"low":1815,"close":869,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":869},"2025-05-13",8.06,-0.42,-5.29,31700,{"date":1882,"open":1883,"high":824,"low":1852,"close":1884,"change":264,"percent_change":1885,"volume":1765,"transactions":9,"vwap":1884},"2025-05-12",8.26,7.94,-1.61,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":746,"percent_change":1764,"volume":1892,"transactions":9,"vwap":1891},"2025-05-09",8.34,8.49,8,8.07,12200,{"date":1894,"open":1883,"high":1895,"low":1896,"close":1897,"change":593,"percent_change":1898,"volume":964,"transactions":9,"vwap":1897},"2025-05-08",8.81,8.23,8.4,-7.39,{"date":1900,"open":1901,"high":183,"low":1902,"close":1903,"change":618,"percent_change":1904,"volume":1187,"transactions":9,"vwap":1903},"2025-05-07",8.85,8.62,9.07,4.01,{"date":1906,"open":1907,"high":1895,"low":1834,"close":1908,"change":387,"percent_change":43,"volume":1909,"transactions":9,"vwap":1908},"2025-05-06",8.56,8.72,21900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1125,"percent_change":1916,"volume":1284,"transactions":9,"vwap":1915},"2025-05-05",8.87,8.92,8.61,8.67,-2.47,{"date":1918,"open":1914,"high":1919,"low":834,"close":1920,"change":722,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-05-02",8.9,8.89,4.47,17800,{"date":1924,"open":1907,"high":30,"low":1925,"close":1926,"change":751,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-05-01",8.36,8.51,-0.82,10900,{"date":1930,"open":1931,"high":1932,"low":1883,"close":1933,"change":1161,"percent_change":1934,"volume":896,"transactions":9,"vwap":1933},"2025-04-30",8.28,8.69,8.58,2.51,{"date":1936,"open":824,"high":1865,"low":841,"close":1937,"change":442,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-04-29",8.37,-0.48,18100,{"date":1941,"open":1897,"high":1889,"low":1853,"close":1942,"change":322,"percent_change":929,"volume":1943,"transactions":9,"vwap":1942},"2025-04-28",8.41,27000,{"date":1945,"open":1897,"high":1897,"low":1946,"close":1897,"change":886,"percent_change":886,"volume":1311,"transactions":9,"vwap":1897},"2025-04-25",8.2,{"date":187,"open":1948,"high":824,"low":1948,"close":1897,"change":51,"percent_change":664,"volume":916,"transactions":9,"vwap":1897},7.92]