[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAIL":3,"homepage-market-summary":29,"stock-historical-RAIL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RAIL","2026-10-07",{"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},"FreightCar America, Inc.","Nasdaq",null,"RAILROAD EQUIPMENT","FreightCar America Inc is a diversified manufacturer and supplier of railcars and railcar components. It designs and manufactures a variety of railcar types for transportation of bulk commodities and containerized freight products in North America. The company also provides railcar rebody and repair services, railcar conversion services, and supplies railcar parts. The company has two segments: Manufacturing and Aftermarket. The majority of the company's revenue is derived from the Manufacturing segment, which includes new railcar manufacturing, used railcar sales, and various conversions and rebodies. Geographically, it generates the maximum revenue from the United States.","1,986","Chicago, IL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.29,6.47,6.2398,6.6,-0.31,-4.7,201898.371634,2969,6.3138,14.9,197208.55769911953,0.6,5410,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":80,"latest_close":16,"start_date":179,"end_date":5},5.61,197517,72093847.982479,"2025-04-25",[181,182,192,202,211,221,230,240,251,261,271,280,290,300,310,318,326,335,345,353,363,372,381,389,399,405,413,422,432,443,450,458,466,475,483,491,498,504,513,519,528,538,548,559,568,578,586,596,602,610,620,630,639,649,656,667,675,682,688,696,702,706,713,718,725,732,740,749,757,765,770,779,786,792,798,805,812,820,828,833,839,845,852,857,863,869,874,878,883,888,892,896,900,905,910,915,920,926,931,935,941,948,953,958,963,967,970,976,983,987,991,995,1000,1007,1011,1018,1025,1031,1039,1045,1050,1056,1061,1069,1076,1082,1089,1093,1097,1102,1106,1111,1115,1119,1125,1129,1133,1136,1140,1146,1150,1154,1158,1162,1168,1175,1183,1190,1197,1206,1214,1222,1229,1238,1246,1251,1258,1264,1272,1280,1287,1295,1302,1308,1317,1324,1332,1340,1347,1355,1362,1366,1374,1382,1389,1396,1405,1412,1419,1425,1430,1436,1443,1449,1454,1460,1466,1472,1478,1484,1491,1496,1501,1508,1514,1518,1522,1529,1535,1540,1545,1549,1555,1562,1566,1572,1579,1585,1589,1594,1599,1603,1607,1611,1614,1618,1622,1627,1630,1634,1639,1643,1647,1652,1656,1659,1664,1670,1674,1678,1683,1688,1692,1696,1701,1706,1713,1718,1722,1727,1732,1737,1741,1746,1752,1757,1763,1769,1774,1779,1784,1790,1795,1800,1803,1807,1812,1817,1820,1822,1825,1829,1833,1839,1843,1849,1853,1856,1859,1862,1865,1870,1874,1877,1881,1884,1887,1891,1895,1899,1902,1904,1908,1913,1917,1920,1924,1928,1932,1936,1940,1945,1948,1952,1956,1961,1967,1971,1977,1981,1988,1995,2003,2006,2009,2016,2022,2027,2033,2038,2043,2050,2056,2061,2066,2070,2074,2079,2081,2084,2087,2091,2095,2100,2104,2108,2113,2116,2119,2122,2125,2129,2132,2135,2138,2141,2145,2149,2153,2156,2160,2163,2167,2172,2176,2181,2187,2192,2195,2199,2204,2209,2214,2217,2222,2228,2236,2241,2247,2254,2261,2267,2273,2280,2286],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",6.81,6.815,6.55,-0.16,-2.37,307103.950192,3705,6.6476,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",6.87,6.7,6.76,-0.14,-2.03,107323.58697,1596,6.7783,{"date":203,"open":195,"high":204,"low":195,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",6.98,6.9,0.33,5.02,183447.819844,3910,6.8785,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",6.71,6.35,6.57,-0.18,-2.67,227473.367766,3456,6.4982,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":197,"percent_change":198,"volume":227,"transactions":228,"vwap":229},"2026-09-30",6.92,6.925,6.73,6.75,203402.183444,3351,6.8136,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":44,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",7.12,7.13,6.88,6.89,-2.96,152021.364839,2873,6.9813,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",7.09,7.175,6.985,7.1,-0.08,-1.11,107842.868583,2043,7.086,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":156,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",7.43,7.46,7.105,7.18,-3.23,166973.302916,2759,7.2283,{"date":262,"open":263,"high":264,"low":233,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",7.38,7.54,7.42,0.02,0.27,208518.250023,3447,7.3848,{"date":272,"open":263,"high":253,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",7.2,7.4,-0.01,-0.13,189290.965342,3276,7.3361,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":120,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",7.59,7.65,7.34,7.41,-1.59,300389.336883,3538,7.4961,{"date":291,"open":254,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",7.6,7.28,7.53,0.18,2.45,725817.215038,5411,7.495,{"date":301,"open":284,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",7.47,7.23,7.35,-0.05,-0.68,1270383.647466,3846,7.3492,{"date":311,"open":312,"high":285,"low":312,"close":274,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",7.21,0.21,2.92,295822.348599,4657,7.3511,{"date":319,"open":205,"high":303,"low":205,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",7.19,0.32,4.66,290839.85042,4515,7.1379,{"date":327,"open":328,"high":235,"low":329,"close":194,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",6.78,6.67,0.05,0.73,157500.086044,3192,6.7826,{"date":336,"open":195,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",6.845,6.63,6.82,0.01,0.15,172870.211386,4376,6.7949,{"date":346,"open":225,"high":347,"low":348,"close":184,"change":341,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",6.91,6.665,2.25,134846.0143,3060,6.813,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":246,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",6.74,6.77,6.62,6.66,-1.19,175604.13787,2914,6.6922,{"date":364,"open":365,"high":366,"low":213,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",7.25,7.31,-0.6,-8.17,417561.363599,6134,6.8792,{"date":373,"open":245,"high":374,"low":375,"close":284,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",7.4447,7.08,0.24,3.38,246891.385988,6672,7.342,{"date":382,"open":383,"high":233,"low":383,"close":245,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",6.95,0.09,1.28,80652.167803,1913,7.0797,{"date":390,"open":196,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",7.04,6.6507,7.01,0.3,4.47,165242.563207,2004,6.8565,{"date":400,"open":195,"high":337,"low":401,"close":213,"change":266,"percent_change":394,"volume":402,"transactions":403,"vwap":404},"2026-09-02",6.69,137210.880957,2803,6.7398,{"date":406,"open":407,"high":194,"low":215,"close":401,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",6.84,-0.2,-2.9,215699.861228,3113,6.6677,{"date":414,"open":233,"high":415,"low":416,"close":235,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",7.16,6.86,-0.28,-3.91,275035.864008,3419,6.9682,{"date":423,"open":424,"high":425,"low":232,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",7.27,7.33,7.17,-0.07,-0.97,159222.574018,2370,7.1988,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",7.3,7.3809,7.15,7.24,-0.03,-0.41,188671.94972,2166,7.2388,{"date":444,"open":365,"high":445,"low":303,"close":424,"change":266,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",7.44,0.28,193359.882718,2822,7.3191,{"date":451,"open":415,"high":452,"low":245,"close":365,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",7.275,0.1,1.4,98674.871021,2277,7.2167,{"date":459,"open":460,"high":274,"low":461,"close":436,"change":37,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",7.36,7.14,-2.99,141982.843141,3178,7.2124,{"date":467,"open":434,"high":468,"low":469,"close":470,"change":341,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",7.485,7.2059,7.37,2.08,114908.881771,1902,7.3659,{"date":476,"open":312,"high":303,"low":477,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",7.085,7.22,0,210890.227758,3559,7.1546,{"date":484,"open":312,"high":293,"low":485,"close":478,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",7.11,0.06,0.84,159058.205345,3978,7.2127,{"date":492,"open":265,"high":445,"low":485,"close":415,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",-0.26,-3.5,232869.769984,3875,7.1901,{"date":499,"open":293,"high":445,"low":478,"close":265,"change":453,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",1.37,132512.417888,3110,7.3521,{"date":505,"open":470,"high":506,"low":293,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",7.4999,7.32,-0.09,-1.21,168257.434232,3386,7.3447,{"date":514,"open":253,"high":264,"low":515,"close":285,"change":479,"percent_change":479,"volume":516,"transactions":517,"vwap":518},"2026-08-13",7.3299,200564.897773,2968,7.4158,{"date":520,"open":521,"high":522,"low":274,"close":285,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",7.81,7.87,-0.29,-3.77,304831.994361,4100,7.5172,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":44,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",7.9,8,7.368,7.7,-2.65,308834.556387,5465,7.6217,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":438,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",7.97,8.05,7.88,7.91,-0.38,150409.250965,2796,7.9501,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",7.83,7.98,7.63,7.94,0.23,2.98,141101.722563,2435,7.8457,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":408,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",8.14,7.685,7.71,-2.53,197590.553431,3741,7.8546,{"date":569,"open":570,"high":571,"low":572,"close":543,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",8.54,8.58,7.845,-0.63,-7.38,230488.99499,4854,8.0021,{"date":579,"open":580,"high":581,"low":366,"close":570,"change":394,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",7.505,8.77,3.64,412472.475404,5677,8.2828,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":267,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",8.01,8.325,7.985,8.24,3.39,219020.815053,3003,8.1979,{"date":597,"open":531,"high":598,"low":521,"close":540,"change":479,"percent_change":479,"volume":599,"transactions":600,"vwap":601},"2026-07-31",8.13,132565.467156,3567,8.0101,{"date":603,"open":598,"high":604,"low":522,"close":540,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",8.17,-0.04,-0.5,93765.990072,3068,7.9915,{"date":611,"open":612,"high":613,"low":614,"close":588,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",8.43,8.45,7.99,-0.52,-6.1,189767.347291,3390,8.157,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":340,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",8.52,8.55,8.34,8.53,0.12,166119.974417,3880,8.4443,{"date":631,"open":632,"high":633,"low":634,"close":622,"change":626,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",8.42,8.62,8.3768,1.43,129484.396505,2385,8.4847,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":486,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",8.44,8.6,8.22,8.4,0.72,132130.143533,2237,8.4161,{"date":650,"open":588,"high":651,"low":588,"close":624,"change":295,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",8.36,2.21,173219.718303,3519,8.1972,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",7.77,8.21,7.76,8.16,0.35,4.48,183177.002995,3835,8.0902,{"date":668,"open":669,"high":551,"low":670,"close":521,"change":662,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",7.85,7.655,4.69,269661.549282,4151,7.8652,{"date":676,"open":292,"high":533,"low":285,"close":254,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",-0.06,-0.8,172669.108053,3154,7.4795,{"date":683,"open":533,"high":660,"low":684,"close":685,"change":44,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-17",7.49,7.52,-2.72,199600,{"date":689,"open":690,"high":551,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-16",7.92,7.69,7.73,-0.23,-2.89,230900,{"date":697,"open":540,"high":698,"low":530,"close":699,"change":486,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-15",8.12,7.96,0.76,140400,{"date":703,"open":690,"high":541,"low":669,"close":530,"change":486,"percent_change":704,"volume":705,"transactions":9,"vwap":530},"2026-07-14",0.77,113000,{"date":707,"open":540,"high":708,"low":709,"close":710,"change":711,"percent_change":79,"volume":712,"transactions":9,"vwap":710},"2026-07-13",8.09,7.8,7.84,-0.15,208300,{"date":714,"open":715,"high":659,"low":543,"close":614,"change":161,"percent_change":716,"volume":717,"transactions":9,"vwap":614},"2026-07-10",8.18,-3.03,220100,{"date":719,"open":720,"high":721,"low":722,"close":591,"change":384,"percent_change":723,"volume":724,"transactions":9,"vwap":591},"2026-07-09",8.23,8.46,8.11,1.1,484900,{"date":726,"open":727,"high":728,"low":551,"close":729,"change":70,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-08",8.02,8.27,8.15,0.87,219600,{"date":733,"open":734,"high":735,"low":563,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",8.51,8.56,8.08,-0.49,-5.72,421800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",9.08,9.12,8.25,8.57,-0.4,-4.46,339000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":573,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",9.58,9.75,8.85,8.97,-6.56,332700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":197,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-01",9.74,9.86,9.47,9.6,-1.44,228300,{"date":766,"open":760,"high":767,"low":768,"close":759,"change":144,"percent_change":408,"volume":769,"transactions":9,"vwap":759},"2026-06-30",9.9,9.49,235700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",10.03,10.14,9.5,9.76,-0.44,-4.31,271600,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":17,"volume":785,"transactions":9,"vwap":783},"2026-06-26",9.59,10.29,10.2,0.62,2072100,{"date":787,"open":788,"high":789,"low":788,"close":751,"change":321,"percent_change":790,"volume":791,"transactions":9,"vwap":751},"2026-06-25",9.28,9.64,3.46,265000,{"date":793,"open":794,"high":768,"low":795,"close":796,"change":479,"percent_change":479,"volume":797,"transactions":9,"vwap":796},"2026-06-24",9.25,8.99,9.26,253100,{"date":799,"open":800,"high":801,"low":802,"close":796,"change":486,"percent_change":803,"volume":804,"transactions":9,"vwap":796},"2026-06-23",9.06,9.36,8.64,0.65,204100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":120,"percent_change":64,"volume":811,"transactions":9,"vwap":810},"2026-06-22",9.3,9.48,9.16,9.2,188200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":453,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",9.31,9.63,9.21,9.32,1.08,255100,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",8.7,9.54,9.22,0.43,4.89,373100,{"date":829,"open":720,"high":830,"low":661,"close":831,"change":784,"percent_change":282,"volume":832,"transactions":9,"vwap":831},"2026-06-16",9.29,8.79,396000,{"date":834,"open":715,"high":835,"low":540,"close":604,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":604},"2026-06-15",8.48,0.04,0.49,168300,{"date":840,"open":720,"high":841,"low":598,"close":598,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":598},"2026-06-12",8.63,-0.1,-1.22,214800,{"date":846,"open":530,"high":847,"low":848,"close":720,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":720},"2026-06-11",8.3,7.86,0.37,4.71,175700,{"date":853,"open":728,"high":734,"low":709,"close":848,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":848},"2026-06-10",-0.46,-5.53,261500,{"date":858,"open":859,"high":632,"low":531,"close":860,"change":662,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-09",8.03,8.32,4.39,277900,{"date":864,"open":865,"high":588,"low":282,"close":540,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":540},"2026-06-08",7.64,0.39,5.15,188300,{"date":870,"open":871,"high":282,"low":445,"close":872,"change":479,"percent_change":479,"volume":873,"transactions":9,"vwap":872},"2026-06-05",7.48,7.58,119200,{"date":875,"open":274,"high":552,"low":284,"close":872,"change":554,"percent_change":876,"volume":877,"transactions":9,"vwap":872},"2026-06-04",3.13,76600,{"date":879,"open":684,"high":880,"low":425,"close":304,"change":37,"percent_change":881,"volume":882,"transactions":9,"vwap":304},"2026-06-03",7.57,-2.91,131800,{"date":884,"open":865,"high":533,"low":885,"close":880,"change":427,"percent_change":886,"volume":887,"transactions":9,"vwap":880},"2026-06-02",7.56,-0.92,132200,{"date":889,"open":872,"high":533,"low":302,"close":865,"change":836,"percent_change":890,"volume":891,"transactions":9,"vwap":865},"2026-06-01",0.53,165500,{"date":893,"open":658,"high":550,"low":872,"close":292,"change":187,"percent_change":894,"volume":895,"transactions":9,"vwap":292},"2026-05-29",-2.06,133400,{"date":897,"open":691,"high":550,"low":552,"close":660,"change":340,"percent_change":898,"volume":899,"transactions":9,"vwap":660},"2026-05-28",0.13,79500,{"date":901,"open":540,"high":859,"low":552,"close":902,"change":493,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-27",7.75,-3.25,118700,{"date":906,"open":531,"high":698,"low":692,"close":588,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":588},"2026-05-26",0.14,1.78,95000,{"date":911,"open":543,"high":912,"low":902,"close":522,"change":836,"percent_change":913,"volume":914,"transactions":9,"vwap":522},"2026-05-22",7.93,0.51,148300,{"date":916,"open":865,"high":669,"low":264,"close":550,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":550},"2026-05-21",0.16,2.09,127600,{"date":921,"open":294,"high":922,"low":871,"close":923,"change":626,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-20",7.72,7.67,1.59,115400,{"date":927,"open":660,"high":660,"low":294,"close":928,"change":216,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-19",7.55,-2.33,138000,{"date":932,"open":912,"high":912,"low":533,"close":692,"change":44,"percent_change":933,"volume":934,"transactions":9,"vwap":692},"2026-05-18",-2.64,153500,{"date":936,"open":736,"high":561,"low":937,"close":553,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":553},"2026-05-15",7.82,-0.37,-4.45,125900,{"date":942,"open":698,"high":943,"low":944,"close":945,"change":446,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-14",8.37,8.1,8.31,3.49,135900,{"date":949,"open":848,"high":736,"low":902,"close":859,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":859},"2026-05-13",0.11,1.39,206000,{"date":954,"open":728,"high":624,"low":542,"close":690,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":690},"2026-05-12",-0.45,-5.38,128400,{"date":959,"open":690,"high":960,"low":521,"close":943,"change":961,"percent_change":207,"volume":962,"transactions":9,"vwap":943},"2026-05-11",8.39,0.4,225400,{"date":964,"open":551,"high":965,"low":669,"close":540,"change":275,"percent_change":276,"volume":966,"transactions":9,"vwap":540},"2026-05-08",8.07,121800,{"date":968,"open":553,"high":715,"low":521,"close":551,"change":486,"percent_change":700,"volume":969,"transactions":9,"vwap":551},"2026-05-07",119400,{"date":971,"open":710,"high":736,"low":972,"close":690,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":690},"2026-05-06",7.5,0.2,2.59,222200,{"date":977,"open":722,"high":978,"low":979,"close":922,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":922},"2026-05-05",8.72,7.45,-0.34,-4.22,340400,{"date":984,"open":847,"high":721,"low":531,"close":985,"change":156,"percent_change":694,"volume":986,"transactions":9,"vwap":985},"2026-05-04",8.06,202100,{"date":988,"open":720,"high":989,"low":708,"close":847,"change":486,"percent_change":331,"volume":990,"transactions":9,"vwap":847},"2026-05-01",8.47,122400,{"date":992,"open":720,"high":860,"low":944,"close":591,"change":950,"percent_change":993,"volume":994,"transactions":9,"vwap":591},"2026-04-30",1.35,142900,{"date":996,"open":997,"high":642,"low":944,"close":598,"change":854,"percent_change":998,"volume":999,"transactions":9,"vwap":598},"2026-04-29",8.59,-5.36,149200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":997,"change":216,"percent_change":1005,"volume":1006,"transactions":9,"vwap":997},"2026-04-28",8.67,8.78,8.5,-2.05,148200,{"date":1008,"open":581,"high":1009,"low":802,"close":581,"change":266,"percent_change":554,"volume":1010,"transactions":9,"vwap":581},"2026-04-27",8.9,119500,{"date":1012,"open":1013,"high":1014,"low":1002,"close":1015,"change":508,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-24",8.82,8.94,8.75,-1.02,178100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":340,"percent_change":950,"volume":1024,"transactions":9,"vwap":1023},"2026-04-23",8.81,9.13,8.65,8.84,134800,{"date":1026,"open":1027,"high":1028,"low":989,"close":1029,"change":384,"percent_change":110,"volume":1030,"transactions":9,"vwap":1029},"2026-04-22",8.89,9.03,8.83,285200,{"date":1032,"open":1033,"high":1034,"low":633,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-21",9.24,9.34,8.74,-0.43,-4.69,167300,{"date":1040,"open":809,"high":1041,"low":1042,"close":1043,"change":479,"percent_change":479,"volume":1044,"transactions":9,"vwap":1043},"2026-04-20",9.35,9.09,9.17,54700,{"date":1046,"open":800,"high":1034,"low":1047,"close":1043,"change":376,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1043},"2026-04-17",9.02,2.69,83800,{"date":1051,"open":1052,"high":807,"low":1029,"close":1053,"change":508,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-16",9.05,8.93,-1,173100,{"date":1057,"open":807,"high":817,"low":1053,"close":1047,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1047},"2026-04-15",-0.39,-4.14,244900,{"date":1062,"open":824,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-14",9.62,9.19,9.41,0.26,2.84,155300,{"date":1070,"open":1071,"high":1064,"low":1013,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-13",8.91,9.15,0.17,1.89,89400,{"date":1077,"open":1053,"high":1078,"low":831,"close":1079,"change":486,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-10",9.07,8.98,0.67,181000,{"date":1083,"open":1084,"high":1028,"low":860,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-09",8.49,8.92,0.36,4.21,190500,{"date":1090,"open":1004,"high":1013,"low":1091,"close":735,"change":1086,"percent_change":861,"volume":1092,"transactions":9,"vwap":735},"2026-04-08",8.41,153900,{"date":1094,"open":860,"high":612,"low":604,"close":1095,"change":161,"percent_change":236,"volume":1096,"transactions":9,"vwap":1095},"2026-04-07",8.2,100600,{"date":1098,"open":720,"high":721,"low":561,"close":613,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":613},"2026-04-06",0.22,2.67,126500,{"date":1103,"open":614,"high":960,"low":710,"close":720,"change":907,"percent_change":1104,"volume":1105,"transactions":9,"vwap":720},"2026-04-02",1.73,140100,{"date":1107,"open":708,"high":1108,"low":727,"close":708,"change":626,"percent_change":1109,"volume":1110,"transactions":9,"vwap":708},"2026-04-01",8.33,1.51,158000,{"date":1112,"open":588,"high":729,"low":1113,"close":540,"change":950,"percent_change":454,"volume":1114,"transactions":9,"vwap":540},"2026-03-31",7.66,183900,{"date":1116,"open":708,"high":591,"low":692,"close":848,"change":216,"percent_change":1117,"volume":1118,"transactions":9,"vwap":848},"2026-03-30",-2.24,195300,{"date":1120,"open":551,"high":591,"low":1121,"close":1122,"change":1123,"percent_change":849,"volume":1124,"transactions":9,"vwap":1122},"2026-03-27",7.89,8.04,0.03,128800,{"date":1126,"open":588,"high":847,"low":542,"close":588,"change":711,"percent_change":1127,"volume":1128,"transactions":9,"vwap":588},"2026-03-26",-1.84,160400,{"date":1130,"open":1095,"high":945,"low":699,"close":661,"change":453,"percent_change":1131,"volume":1132,"transactions":9,"vwap":661},"2026-03-25",1.24,158700,{"date":1134,"open":588,"high":661,"low":848,"close":985,"change":479,"percent_change":479,"volume":1135,"transactions":9,"vwap":985},"2026-03-24",141900,{"date":1137,"open":985,"high":960,"low":1122,"close":985,"change":950,"percent_change":1138,"volume":1139,"transactions":9,"vwap":985},"2026-03-23",1.38,169900,{"date":1141,"open":698,"high":591,"low":530,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-20",7.95,-0.17,-2.09,168500,{"date":1147,"open":614,"high":715,"low":937,"close":698,"change":836,"percent_change":1148,"volume":1149,"transactions":9,"vwap":698},"2026-03-19",0.5,270400,{"date":1151,"open":531,"high":720,"low":1121,"close":736,"change":1152,"percent_change":173,"volume":1153,"transactions":9,"vwap":736},"2026-03-18",0.08,211600,{"date":1155,"open":661,"high":651,"low":690,"close":531,"change":187,"percent_change":1156,"volume":1157,"transactions":9,"vwap":531},"2026-03-17",-1.96,220600,{"date":1159,"open":945,"high":1022,"low":736,"close":661,"change":120,"percent_change":1160,"volume":1161,"transactions":9,"vwap":661},"2026-03-16",-1.45,281500,{"date":1163,"open":1164,"high":795,"low":604,"close":1165,"change":746,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-13",8.95,8.28,-4.61,341900,{"date":1169,"open":1170,"high":823,"low":623,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-12",9.33,8.68,-0.88,-9.21,476900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":955,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-11",10.01,10.1,9.44,9.56,-4.5,571900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1177,"change":217,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1177},"2026-03-10",10.27,11.46,9.68,-21.06,962100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":305,"percent_change":1058,"volume":1196,"transactions":9,"vwap":1195},"2026-03-09",12.54,12.71,11.93,12.68,327000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-06",12.89,13.15,12.5,12.73,-0.42,-3.19,101800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1200,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1200},"2026-03-05",13.43,13.66,13.05,-0.33,-2.45,114800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":246,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-04",13.82,14.08,13.45,13.48,-0.59,104100,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":80,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-03",13.93,12.99,13.56,-5.51,171100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-02",13.8,14.81,13.61,14.35,0.52,3.76,187700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":428,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-27",14.56,14.74,13.41,13.83,-6.55,197600,{"date":1247,"open":1248,"high":25,"low":1234,"close":1249,"change":394,"percent_change":1250,"volume":1010,"transactions":9,"vwap":1249},"2026-02-26",14.58,14.8,2.07,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1073,"percent_change":1257,"volume":1068,"transactions":9,"vwap":1256},"2026-02-25",14.55,14.69,14.01,14.5,1.19,{"date":1259,"open":1260,"high":1261,"low":1217,"close":1262,"change":275,"percent_change":427,"volume":1263,"transactions":9,"vwap":1262},"2026-02-24",14.31,14.57,14.33,149900,{"date":1265,"open":1231,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-23",14.38,13.67,14.34,0.44,3.17,253800,{"date":1273,"open":1274,"high":1275,"low":1200,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-20",13.21,14,13.9,0.71,5.38,133600,{"date":1281,"open":1282,"high":1242,"low":1283,"close":1284,"change":1143,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-19",13.18,12.85,13.19,-1.27,94800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":376,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-18",13.14,13.71,13.09,13.36,1.83,117000,{"date":1296,"open":1200,"high":1297,"low":1298,"close":1299,"change":120,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-17",13.49,12.78,13.12,-0.91,91100,{"date":1303,"open":1283,"high":1304,"low":1283,"close":1305,"change":961,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-13",13.46,13.24,3.12,82900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-12",13.68,13.88,12.69,12.84,-0.75,-5.52,136500,{"date":1318,"open":1267,"high":1319,"low":1320,"close":1321,"change":626,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-11",13.85,13.31,13.59,0.89,141500,{"date":1325,"open":1326,"high":1327,"low":1199,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-10",13.01,13.74,13.47,0.48,3.7,291400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1225,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1225},"2026-02-09",12.41,13.3,12.19,0.55,4.42,180800,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":425,"volume":1346,"transactions":9,"vwap":1344},"2026-02-06",11.81,12.56,12.44,0.85,143300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":105,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-05",11.88,12.07,11.41,11.59,-3.98,122100,{"date":1356,"open":1283,"high":1357,"low":1358,"close":1350,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1350},"2026-02-04",12.87,11.77,-0.71,-5.56,155400,{"date":1363,"open":1364,"high":1283,"low":1358,"close":1298,"change":487,"percent_change":391,"volume":1365,"transactions":9,"vwap":1298},"2026-02-03",11.86,211800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":825,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-02",11.45,12.25,11.35,11.94,3.74,133700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":276,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-30",11.54,11.74,11.21,11.51,-1.12,92700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":453,"percent_change":730,"volume":1388,"transactions":9,"vwap":1387},"2026-01-29",11.57,11.89,11.34,11.64,92100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1376,"change":105,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1376},"2026-01-28",12.28,12.31,11.38,-3.99,125400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-27",11.31,12.2,11.07,12.02,0.57,4.98,171800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1368,"change":71,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1368},"2026-01-26",10.97,11.5,10.74,4.28,173300,{"date":1413,"open":1414,"high":1393,"low":1415,"close":1416,"change":20,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-23",11.29,10.82,10.98,-2.75,87600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1414,"change":605,"percent_change":149,"volume":1424,"transactions":9,"vwap":1414},"2026-01-22",11.49,11.76,11.28,96700,{"date":1426,"open":1378,"high":1387,"low":1427,"close":1428,"change":554,"percent_change":1250,"volume":1429,"transactions":9,"vwap":1428},"2026-01-21",11.09,11.33,63000,{"date":1431,"open":1351,"high":1186,"low":1432,"close":1433,"change":615,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-20",11,11.1,-4.48,102700,{"date":1437,"open":1438,"high":1439,"low":1432,"close":1440,"change":1329,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-16",11.14,11.7,11.62,4.31,131400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1438,"change":216,"percent_change":286,"volume":1448,"transactions":9,"vwap":1438},"2026-01-15",11.36,11.48,11.11,129200,{"date":1450,"open":1421,"high":1440,"low":1451,"close":1452,"change":711,"percent_change":1453,"volume":1049,"transactions":9,"vwap":1452},"2026-01-14",11.18,11.32,-1.31,{"date":1455,"open":1352,"high":1456,"low":1368,"close":1457,"change":842,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-13",11.95,11.47,-0.86,159300,{"date":1461,"open":1462,"high":1352,"low":1463,"close":1384,"change":1337,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1384},"2026-01-12",10.99,10.53,4.99,167800,{"date":1467,"open":1370,"high":1468,"low":1469,"close":1470,"change":100,"percent_change":534,"volume":1471,"transactions":9,"vwap":1470},"2026-01-09",11.44,10.85,11.02,204700,{"date":1473,"open":1474,"high":1468,"low":1475,"close":1452,"change":890,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1452},"2026-01-08",10.75,10.68,4.91,80700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1480,"change":479,"percent_change":479,"volume":1483,"transactions":9,"vwap":1480},"2026-01-07",10.79,10.95,10.54,151700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1480,"change":197,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1480},"2026-01-06",10.9,11.08,10.44,-1.28,179900,{"date":1492,"open":1462,"high":1408,"low":1493,"close":1494,"change":479,"percent_change":479,"volume":1495,"transactions":9,"vwap":1494},"2026-01-05",10.91,10.93,166600,{"date":1497,"open":1498,"high":1368,"low":1415,"close":1494,"change":197,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1494},"2026-01-02",11.16,-1.26,170900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1400,"change":161,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1400},"2025-12-31",11.15,11.6,10.96,-2.21,126800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1452,"change":115,"percent_change":1417,"volume":1513,"transactions":9,"vwap":1452},"2025-12-30",11.66,11.67,11.23,89500,{"date":1515,"open":1445,"high":1387,"low":1503,"close":1387,"change":907,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1387},"2025-12-29",1.22,150300,{"date":1519,"open":1520,"high":1511,"low":1414,"close":1408,"change":144,"percent_change":1143,"volume":1521,"transactions":9,"vwap":1408},"2025-12-26",11.53,188600,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1080,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-24",10.83,11.71,11.52,6.18,269800,{"date":1530,"open":800,"high":1481,"low":1531,"close":1469,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1469},"2025-12-23",9,1.81,20.02,695300,{"date":1536,"open":800,"high":1537,"low":754,"close":1538,"change":144,"percent_change":37,"volume":1539,"transactions":9,"vwap":1538},"2025-12-22",9.37,9.04,147100,{"date":1541,"open":1542,"high":1542,"low":1009,"close":800,"change":544,"percent_change":1543,"volume":1544,"transactions":9,"vwap":800},"2025-12-19",9.55,-4.03,248000,{"date":1546,"open":1180,"high":762,"low":817,"close":1179,"change":275,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1179},"2025-12-18",-0.11,156000,{"date":1550,"open":781,"high":1551,"low":807,"close":1552,"change":427,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-17",9.8,9.45,-0.74,443500,{"date":1556,"open":1557,"high":1558,"low":761,"close":1559,"change":1143,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-16",9.61,9.93,9.52,-1.75,192400,{"date":1563,"open":767,"high":772,"low":1564,"close":1564,"change":508,"percent_change":886,"volume":1565,"transactions":9,"vwap":1564},"2025-12-15",9.69,183100,{"date":1567,"open":1568,"high":1569,"low":1065,"close":1570,"change":266,"percent_change":973,"volume":1571,"transactions":9,"vwap":1570},"2025-12-12",9.81,9.85,9.78,154000,{"date":1573,"open":1574,"high":1575,"low":774,"close":775,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":775},"2025-12-11",9.53,9.87,0.19,1.99,131600,{"date":1580,"open":1079,"high":1581,"low":1079,"close":1582,"change":1337,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-10",9.66,9.57,6.1,222900,{"date":1586,"open":1053,"high":796,"low":1587,"close":1047,"change":486,"percent_change":1080,"volume":1588,"transactions":9,"vwap":1047},"2025-12-09",8.87,145100,{"date":1590,"open":1591,"high":1531,"low":841,"close":1592,"change":1086,"percent_change":1593,"volume":895,"transactions":9,"vwap":1592},"2025-12-08",8.66,8.96,4.19,{"date":1595,"open":721,"high":1596,"low":613,"close":642,"change":453,"percent_change":1597,"volume":1598,"transactions":9,"vwap":642},"2025-12-05",8.61,1.18,111600,{"date":1600,"open":960,"high":625,"low":1601,"close":1004,"change":453,"percent_change":1257,"volume":1602,"transactions":9,"vwap":1004},"2025-12-04",8.29,90400,{"date":1604,"open":744,"high":1596,"low":1095,"close":644,"change":1576,"percent_change":1605,"volume":1606,"transactions":9,"vwap":644},"2025-12-03",2.31,78600,{"date":1608,"open":744,"high":1108,"low":708,"close":659,"change":486,"percent_change":1609,"volume":1610,"transactions":9,"vwap":659},"2025-12-02",0.74,64900,{"date":1612,"open":531,"high":728,"low":531,"close":729,"change":438,"percent_change":938,"volume":1613,"transactions":9,"vwap":729},"2025-12-01",95700,{"date":1615,"open":588,"high":659,"low":531,"close":715,"change":1073,"percent_change":1616,"volume":1617,"transactions":9,"vwap":715},"2025-11-28",2.12,33600,{"date":1619,"open":690,"high":661,"low":1121,"close":588,"change":295,"percent_change":1620,"volume":1621,"transactions":9,"vwap":588},"2025-11-26",2.3,81200,{"date":1623,"open":1624,"high":912,"low":691,"close":550,"change":1123,"percent_change":1625,"volume":1626,"transactions":9,"vwap":550},"2025-11-25",7.78,0.38,89000,{"date":1628,"open":660,"high":553,"low":880,"close":709,"change":330,"percent_change":803,"volume":1629,"transactions":9,"vwap":709},"2025-11-24",146400,{"date":1631,"open":972,"high":1624,"low":424,"close":902,"change":376,"percent_change":1632,"volume":1633,"transactions":9,"vwap":902},"2025-11-21",3.2,221500,{"date":1635,"open":1636,"high":710,"low":285,"close":1637,"change":453,"percent_change":993,"volume":1638,"transactions":9,"vwap":1637},"2025-11-20",7.62,7.51,121100,{"date":1640,"open":302,"high":685,"low":293,"close":285,"change":605,"percent_change":1641,"volume":1642,"transactions":9,"vwap":285},"2025-11-19",-0.54,183500,{"date":1644,"open":922,"high":922,"low":979,"close":979,"change":493,"percent_change":1645,"volume":1646,"transactions":9,"vwap":979},"2025-11-18",-3.37,207000,{"date":1648,"open":720,"high":1649,"low":691,"close":563,"change":615,"percent_change":1650,"volume":1651,"transactions":9,"vwap":563},"2025-11-17",8.38,-6.32,207700,{"date":1653,"open":715,"high":644,"low":715,"close":720,"change":1143,"percent_change":1654,"volume":1655,"transactions":9,"vwap":720},"2025-11-14",-2.02,64000,{"date":1657,"open":1022,"high":1658,"low":1601,"close":644,"change":161,"percent_change":694,"volume":895,"transactions":9,"vwap":644},"2025-11-13",8.71,{"date":1660,"open":754,"high":810,"low":1004,"close":1022,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1022},"2025-11-12",-0.19,-2.15,357100,{"date":1665,"open":1666,"high":762,"low":1003,"close":1023,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1023},"2025-11-11",9.38,-0.64,-6.75,248200,{"date":1671,"open":1009,"high":783,"low":753,"close":808,"change":173,"percent_change":1672,"volume":1673,"transactions":9,"vwap":808},"2025-11-10",11.79,458700,{"date":1675,"open":643,"high":831,"low":1122,"close":835,"change":1073,"percent_change":1676,"volume":1677,"transactions":9,"vwap":835},"2025-11-07",2.05,163200,{"date":1679,"open":1596,"high":1680,"low":847,"close":945,"change":20,"percent_change":1681,"volume":1682,"transactions":9,"vwap":945},"2025-11-06",8.8,-3.6,102500,{"date":1684,"open":860,"high":1020,"low":1601,"close":633,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":633},"2025-11-05",0.31,3.73,96200,{"date":1689,"open":1004,"high":642,"low":604,"close":945,"change":1211,"percent_change":1690,"volume":1691,"transactions":9,"vwap":945},"2025-11-04",-3.82,135300,{"date":1693,"open":753,"high":1694,"low":734,"close":802,"change":161,"percent_change":1695,"volume":1213,"transactions":9,"vwap":802},"2025-11-03",8.86,-2.81,{"date":1697,"open":735,"high":1078,"low":735,"close":1027,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1027},"2025-10-31",0.29,3.37,160600,{"date":1702,"open":743,"high":809,"low":613,"close":642,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":642},"2025-10-30",-0.57,-6.22,220500,{"date":1707,"open":752,"high":1708,"low":1709,"close":1043,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1043},"2025-10-29",9.77,9.01,-0.61,-6.24,293900,{"date":1714,"open":1715,"high":1715,"low":1557,"close":1570,"change":246,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1570},"2025-10-28",9.82,-0.81,76400,{"date":1719,"open":1558,"high":1720,"low":1551,"close":760,"change":70,"percent_change":645,"volume":1721,"transactions":9,"vwap":760},"2025-10-27",10.05,98700,{"date":1723,"open":1180,"high":1724,"low":1542,"close":1725,"change":206,"percent_change":946,"volume":1726,"transactions":9,"vwap":1725},"2025-10-24",9.96,9.79,85500,{"date":1728,"open":817,"high":823,"low":817,"close":1729,"change":341,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-23",9.46,1.61,50900,{"date":1733,"open":1542,"high":1725,"low":830,"close":814,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":814},"2025-10-22",-0.27,-2.82,90500,{"date":1738,"open":788,"high":1557,"low":743,"close":751,"change":394,"percent_change":1739,"volume":1740,"transactions":9,"vwap":751},"2025-10-21",3.23,111200,{"date":1742,"open":823,"high":1725,"low":1743,"close":788,"change":276,"percent_change":1744,"volume":1745,"transactions":9,"vwap":788},"2025-10-20",9.11,-1.38,102000,{"date":1747,"open":1558,"high":1748,"low":1749,"close":1065,"change":615,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1065},"2025-10-17",10.08,9.39,-5.24,157100,{"date":1753,"open":1754,"high":1755,"low":815,"close":1558,"change":70,"percent_change":1277,"volume":1756,"transactions":9,"vwap":1558},"2025-10-16",9.94,10.07,107800,{"date":1758,"open":1177,"high":1759,"low":1760,"close":760,"change":898,"percent_change":1761,"volume":1762,"transactions":9,"vwap":760},"2025-10-15",10.26,9.71,1.34,207300,{"date":1764,"open":1582,"high":1765,"low":768,"close":1766,"change":305,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-14",9.89,9.73,-0.51,93500,{"date":1770,"open":1771,"high":1725,"low":1041,"close":1570,"change":1625,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1570},"2025-10-13",9.4,4.04,133900,{"date":1775,"open":1715,"high":1776,"low":1041,"close":1771,"change":149,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1771},"2025-10-10",9.99,-3.59,191100,{"date":1780,"open":1720,"high":1781,"low":1782,"close":752,"change":100,"percent_change":462,"volume":1783,"transactions":9,"vwap":752},"2025-10-09",10.09,9.65,104700,{"date":1785,"open":1786,"high":1787,"low":1542,"close":1720,"change":1337,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1720},"2025-10-08",9.72,10.15,5.79,210000,{"date":1791,"open":1792,"high":752,"low":1771,"close":774,"change":120,"percent_change":1793,"volume":1794,"transactions":9,"vwap":774},"2025-10-07",9.7,-1.25,107500,{"date":1796,"open":1557,"high":1786,"low":1797,"close":1063,"change":626,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1063},"2025-10-06",9.42,1.26,98800,{"date":1801,"open":808,"high":1760,"low":814,"close":774,"change":305,"percent_change":615,"volume":1802,"transactions":9,"vwap":774},"2025-10-03",90100,{"date":1804,"open":1582,"high":1581,"low":1666,"close":1542,"change":836,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1542},"2025-10-02",0.42,72600,{"date":1808,"open":759,"high":759,"low":816,"close":1809,"change":1734,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-01",9.51,-2.76,125600,{"date":1813,"open":823,"high":1814,"low":794,"close":1570,"change":376,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1570},"2025-09-30",9.84,2.52,144000,{"date":1818,"open":762,"high":1792,"low":788,"close":823,"change":330,"percent_change":890,"volume":1819,"transactions":9,"vwap":823},"2025-09-29",149300,{"date":1821,"open":1797,"high":1542,"low":1052,"close":768,"change":1123,"percent_change":321,"volume":919,"transactions":9,"vwap":768},"2025-09-26",{"date":1823,"open":1170,"high":1574,"low":1072,"close":1729,"change":438,"percent_change":115,"volume":1824,"transactions":9,"vwap":1729},"2025-09-25",104600,{"date":1826,"open":815,"high":1760,"low":810,"close":768,"change":276,"percent_change":1827,"volume":1828,"transactions":9,"vwap":768},"2025-09-24",-1.35,120600,{"date":1830,"open":767,"high":1776,"low":1582,"close":1063,"change":115,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1063},"2025-09-23",-3.22,182700,{"date":1834,"open":1835,"high":1836,"low":1587,"close":1754,"change":487,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1754},"2025-09-22",9.1,10.38,9.23,329600,{"date":1840,"open":1841,"high":1841,"low":1015,"close":1835,"change":275,"percent_change":1547,"volume":1842,"transactions":9,"vwap":1835},"2025-09-19",9.18,197200,{"date":1844,"open":1023,"high":1845,"low":1846,"close":1743,"change":961,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1743},"2025-09-18",9.14,8.69,4.59,145800,{"date":1850,"open":1591,"high":1743,"low":997,"close":1658,"change":1152,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1658},"2025-09-17",0.93,182800,{"date":1854,"open":978,"high":978,"low":613,"close":841,"change":144,"percent_change":693,"volume":1855,"transactions":9,"vwap":841},"2025-09-16",128700,{"date":1857,"open":644,"high":1002,"low":644,"close":1022,"change":1576,"percent_change":349,"volume":1858,"transactions":9,"vwap":1022},"2025-09-15",118300,{"date":1860,"open":1084,"high":745,"low":644,"close":721,"change":144,"percent_change":156,"volume":1861,"transactions":9,"vwap":721},"2025-09-12",121200,{"date":1863,"open":945,"high":745,"low":945,"close":835,"change":1073,"percent_change":1676,"volume":1864,"transactions":9,"vwap":835},"2025-09-11",94900,{"date":1866,"open":632,"high":571,"low":1867,"close":945,"change":427,"percent_change":1868,"volume":1869,"transactions":9,"vwap":945},"2025-09-10",8.26,-0.84,100000,{"date":1871,"open":736,"high":644,"low":985,"close":1649,"change":907,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1649},"2025-09-09",1.7,217000,{"date":1875,"open":651,"high":721,"low":715,"close":591,"change":120,"percent_change":763,"volume":1876,"transactions":9,"vwap":591},"2025-09-08",115900,{"date":1878,"open":613,"high":642,"low":1879,"close":651,"change":275,"percent_change":120,"volume":1880,"transactions":9,"vwap":651},"2025-09-05",8.19,101700,{"date":1882,"open":641,"high":613,"low":720,"close":943,"change":144,"percent_change":156,"volume":1883,"transactions":9,"vwap":943},"2025-09-04",141100,{"date":1885,"open":1867,"high":612,"low":604,"close":960,"change":479,"percent_change":479,"volume":1886,"transactions":9,"vwap":960},"2025-09-03",134000,{"date":1888,"open":624,"high":641,"low":598,"close":960,"change":711,"percent_change":1889,"volume":1890,"transactions":9,"vwap":960},"2025-09-02",-1.76,145500,{"date":1892,"open":623,"high":1013,"low":1091,"close":570,"change":417,"percent_change":1893,"volume":1894,"transactions":9,"vwap":570},"2025-08-29",-3.17,102400,{"date":1896,"open":1658,"high":1164,"low":1002,"close":1013,"change":1576,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1013},"2025-08-28",2.2,114500,{"date":1900,"open":735,"high":1846,"low":625,"close":841,"change":479,"percent_change":479,"volume":1901,"transactions":9,"vwap":841},"2025-08-27",93700,{"date":1903,"open":1053,"high":1531,"low":841,"close":841,"change":1661,"percent_change":1662,"volume":947,"transactions":9,"vwap":841},"2025-08-26",{"date":1905,"open":1009,"high":742,"low":622,"close":1013,"change":187,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1013},"2025-08-25",-1.78,123200,{"date":1909,"open":1910,"high":1835,"low":1910,"close":1079,"change":1911,"percent_change":860,"volume":1912,"transactions":9,"vwap":1079},"2025-08-22",8.35,0.69,261600,{"date":1914,"open":985,"high":847,"low":1142,"close":1601,"change":907,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1601},"2025-08-21",1.72,164400,{"date":1918,"open":588,"high":1867,"low":543,"close":729,"change":453,"percent_change":1131,"volume":1919,"transactions":9,"vwap":729},"2025-08-20",139300,{"date":1921,"open":659,"high":1867,"low":699,"close":541,"change":408,"percent_change":1922,"volume":1923,"transactions":9,"vwap":541},"2025-08-19",-2.42,221700,{"date":1925,"open":1084,"high":622,"low":1624,"close":744,"change":1211,"percent_change":1926,"volume":1927,"transactions":9,"vwap":744},"2025-08-18",-3.85,515200,{"date":1929,"open":1709,"high":800,"low":1004,"close":571,"change":776,"percent_change":1930,"volume":1931,"transactions":9,"vwap":571},"2025-08-15",-4.88,232600,{"date":1933,"open":824,"high":1065,"low":1587,"close":1047,"change":523,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1047},"2025-08-14",-3.11,176200,{"date":1937,"open":1065,"high":823,"low":824,"close":814,"change":508,"percent_change":1938,"volume":1939,"transactions":9,"vwap":814},"2025-08-13",-0.96,149600,{"date":1941,"open":1845,"high":1942,"low":1531,"close":1771,"change":321,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1771},"2025-08-12",9.43,3.52,190200,{"date":1946,"open":1531,"high":1841,"low":581,"close":742,"change":1152,"percent_change":1322,"volume":1947,"transactions":9,"vwap":742},"2025-08-11",252000,{"date":1949,"open":1666,"high":1542,"low":753,"close":1531,"change":149,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1531},"2025-08-08",-3.74,245400,{"date":1953,"open":1542,"high":762,"low":1072,"close":1041,"change":508,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1041},"2025-08-07",-0.95,340200,{"date":1957,"open":1958,"high":1836,"low":1053,"close":1179,"change":1938,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1179},"2025-08-06",10.37,-9.23,471900,{"date":1962,"open":1432,"high":1452,"low":1963,"close":1964,"change":1329,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-05",10.19,10.4,4.84,420100,{"date":1968,"open":760,"high":772,"low":1552,"close":1969,"change":626,"percent_change":1516,"volume":1970,"transactions":9,"vwap":1969},"2025-08-04",9.92,236800,{"date":1972,"open":1973,"high":1973,"low":1542,"close":1551,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1551},"2025-08-01",10,-0.36,-3.54,195100,{"date":1978,"open":783,"high":1979,"low":1781,"close":1980,"change":605,"percent_change":1058,"volume":1124,"transactions":9,"vwap":1980},"2025-07-31",10.41,10.16,{"date":1982,"open":1983,"high":1984,"low":1985,"close":783,"change":1547,"percent_change":1986,"volume":1987,"transactions":9,"vwap":783},"2025-07-30",10.28,10.49,10.06,-1.07,200800,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1211,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-29",10.77,10.25,10.31,-3.1,217800,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-07-28",11.58,10.36,10.64,-0.82,-7.16,292400,{"date":2004,"open":1351,"high":1997,"low":1398,"close":1186,"change":907,"percent_change":1131,"volume":2005,"transactions":9,"vwap":1186},"2025-07-25",103700,{"date":2007,"open":1408,"high":1440,"low":1452,"close":1452,"change":37,"percent_change":2008,"volume":1132,"transactions":9,"vwap":1452},"2025-07-24",-1.91,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1376,"change":1099,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1376},"2025-07-23",11.4,11.85,11.3,1.94,171000,{"date":2017,"open":2018,"high":1421,"low":2019,"close":1452,"change":1402,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1452},"2025-07-22",10.7,10.55,5.3,210300,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1474,"change":197,"percent_change":64,"volume":2026,"transactions":9,"vwap":1474},"2025-07-21",11.19,10.72,113500,{"date":2028,"open":1451,"high":2029,"low":2030,"close":2031,"change":187,"percent_change":1160,"volume":2032,"transactions":9,"vwap":2031},"2025-07-18",11.27,10.78,10.89,147900,{"date":2034,"open":2011,"high":2035,"low":1505,"close":2036,"change":115,"percent_change":1695,"volume":2037,"transactions":9,"vwap":2036},"2025-07-17",11.61,11.05,151600,{"date":2039,"open":2036,"high":1379,"low":1486,"close":2040,"change":206,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-16",11.37,2.99,180200,{"date":2044,"open":1672,"high":2045,"low":2046,"close":2047,"change":51,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-15",11.83,10.8,11.04,-5.64,313000,{"date":2051,"open":2052,"high":2053,"low":1379,"close":1439,"change":37,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1439},"2025-07-14",11.92,12.08,-1.85,185000,{"date":2057,"open":1349,"high":2058,"low":1186,"close":2052,"change":842,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2052},"2025-07-11",12.06,-0.83,299400,{"date":2062,"open":1408,"high":2063,"low":1445,"close":1401,"change":1086,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1401},"2025-07-10",12.1,3.09,267300,{"date":2067,"open":1575,"high":1377,"low":751,"close":1510,"change":1293,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1510},"2025-07-09",18.62,875600,{"date":2071,"open":783,"high":783,"low":752,"close":2072,"change":246,"percent_change":1716,"volume":2073,"transactions":9,"vwap":2072},"2025-07-08",9.83,177000,{"date":2075,"open":1531,"high":1985,"low":1531,"close":2076,"change":2077,"percent_change":1469,"volume":2078,"transactions":9,"vwap":2076},"2025-07-07",9.91,0.97,348800,{"date":2080,"open":1531,"high":1743,"low":1680,"close":1014,"change":144,"percent_change":37,"volume":1726,"transactions":9,"vwap":1014},"2025-07-03",{"date":2082,"open":570,"high":1531,"low":570,"close":1592,"change":849,"percent_change":1441,"volume":2083,"transactions":9,"vwap":1592},"2025-07-02",112000,{"date":2085,"open":802,"high":1053,"low":622,"close":997,"change":438,"percent_change":149,"volume":2086,"transactions":9,"vwap":997},"2025-07-01",123700,{"date":2088,"open":1027,"high":754,"low":642,"close":633,"change":1143,"percent_change":2089,"volume":2090,"transactions":9,"vwap":633},"2025-06-30",-1.93,105000,{"date":2092,"open":1053,"high":1053,"low":735,"close":831,"change":187,"percent_change":2093,"volume":2094,"transactions":9,"vwap":831},"2025-06-27",-1.79,118900,{"date":2096,"open":1004,"high":1531,"low":1004,"close":1164,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1164},"2025-06-26",0.45,5.29,129400,{"date":2101,"open":1680,"high":1029,"low":613,"close":1004,"change":408,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1004},"2025-06-25",-2.3,93000,{"date":2105,"open":1022,"high":1015,"low":734,"close":822,"change":313,"percent_change":2106,"volume":2107,"transactions":9,"vwap":822},"2025-06-24",2.47,109100,{"date":2109,"open":623,"high":2110,"low":644,"close":1084,"change":508,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1084},"2025-06-23",8.76,-1.05,146300,{"date":2114,"open":997,"high":841,"low":943,"close":571,"change":313,"percent_change":2115,"volume":2099,"transactions":9,"vwap":571},"2025-06-20",2.51,{"date":2117,"open":622,"high":1171,"low":1867,"close":943,"change":711,"percent_change":1889,"volume":2118,"transactions":9,"vwap":943},"2025-06-18",108000,{"date":2120,"open":642,"high":753,"low":835,"close":622,"change":493,"percent_change":236,"volume":2121,"transactions":9,"vwap":622},"2025-06-17",99300,{"date":2123,"open":1658,"high":1027,"low":721,"close":1003,"change":70,"percent_change":2124,"volume":1638,"transactions":9,"vwap":1003},"2025-06-16",0.8,{"date":2126,"open":2127,"high":1835,"low":642,"close":1658,"change":1661,"percent_change":2128,"volume":1584,"transactions":9,"vwap":1658},"2025-06-13",8.88,-2.13,{"date":2130,"open":795,"high":1052,"low":1035,"close":1009,"change":266,"percent_change":554,"volume":2131,"transactions":9,"vwap":1009},"2025-06-12",174600,{"date":2133,"open":1867,"high":1028,"low":729,"close":2127,"change":2134,"percent_change":735,"volume":717,"transactions":9,"vwap":2127},"2025-06-11",0.7,{"date":2136,"open":744,"high":1910,"low":729,"close":715,"change":605,"percent_change":737,"volume":2137,"transactions":9,"vwap":715},"2025-06-10",81600,{"date":2139,"open":613,"high":613,"low":1122,"close":643,"change":1547,"percent_change":2140,"volume":947,"transactions":9,"vwap":643},"2025-06-09",-1.32,{"date":2142,"open":727,"high":612,"low":530,"close":1108,"change":2097,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1108},"2025-06-06",5.71,181500,{"date":2146,"open":1095,"high":1867,"low":669,"close":542,"change":523,"percent_change":2147,"volume":2148,"transactions":9,"vwap":542},"2025-06-05",-3.55,106500,{"date":2150,"open":651,"high":641,"low":708,"close":604,"change":1143,"percent_change":2151,"volume":2152,"transactions":9,"vwap":604},"2025-06-04",-2.04,151300,{"date":2154,"open":848,"high":624,"low":902,"close":624,"change":27,"percent_change":902,"volume":2155,"transactions":9,"vwap":624},"2025-06-03",214100,{"date":2157,"open":531,"high":531,"low":292,"close":2158,"change":1143,"percent_change":1662,"volume":2159,"transactions":9,"vwap":2158},"2025-06-02",7.74,234400,{"date":2161,"open":1121,"high":985,"low":923,"close":543,"change":246,"percent_change":1054,"volume":2162,"transactions":9,"vwap":543},"2025-05-30",173200,{"date":2164,"open":1122,"high":1122,"low":263,"close":614,"change":1329,"percent_change":2165,"volume":2166,"transactions":9,"vwap":614},"2025-05-29",6.39,255600,{"date":2168,"open":2169,"high":264,"low":293,"close":1637,"change":376,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1637},"2025-05-28",7.39,3.3,141700,{"date":2173,"open":2174,"high":304,"low":2174,"close":424,"change":206,"percent_change":2175,"volume":1228,"transactions":9,"vwap":424},"2025-05-27",6.97,4.76,{"date":2177,"open":383,"high":245,"low":416,"close":2178,"change":693,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-23",6.94,-3.21,111900,{"date":2182,"open":2183,"high":303,"low":2184,"close":426,"change":70,"percent_change":2185,"volume":2186,"transactions":9,"vwap":426},"2025-05-22",7.03,7.02,0.99,93400,{"date":2188,"open":263,"high":274,"low":2189,"close":245,"change":544,"percent_change":2190,"volume":2191,"transactions":9,"vwap":245},"2025-05-21",6.99,-5.08,164600,{"date":2193,"open":1637,"high":880,"low":253,"close":871,"change":677,"percent_change":678,"volume":2194,"transactions":9,"vwap":871},"2025-05-20",126100,{"date":2196,"open":1637,"high":709,"low":365,"close":264,"change":1661,"percent_change":2197,"volume":2198,"transactions":9,"vwap":264},"2025-05-19",-2.46,142000,{"date":2200,"open":928,"high":709,"low":1637,"close":692,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":692},"2025-05-16",0.25,3.34,194600,{"date":2205,"open":507,"high":684,"low":2206,"close":871,"change":950,"percent_change":2207,"volume":2208,"transactions":9,"vwap":871},"2025-05-15",7.05,1.49,143200,{"date":2210,"open":245,"high":263,"low":2211,"close":470,"change":267,"percent_change":2212,"volume":2213,"transactions":9,"vwap":470},"2025-05-14",6.96,3.8,167700,{"date":2215,"open":383,"high":320,"low":234,"close":245,"change":341,"percent_change":2216,"volume":1789,"transactions":9,"vwap":245},"2025-05-13",2.16,{"date":2218,"open":195,"high":2219,"low":186,"close":383,"change":2220,"percent_change":1984,"volume":2221,"transactions":9,"vwap":383},"2025-05-12",7.07,0.66,373300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":16,"change":711,"percent_change":929,"volume":2227,"transactions":9,"vwap":16},"2025-05-09",6.43,6.52,6.21,149000,{"date":2229,"open":2230,"high":215,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-05-08",6.23,6.13,6.44,0.34,5.57,334700,{"date":2237,"open":356,"high":2189,"low":2238,"close":1583,"change":1359,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1583},"2025-05-07",6.02,-10.43,455500,{"date":2242,"open":2243,"high":871,"low":2244,"close":184,"change":2245,"percent_change":1592,"volume":2246,"transactions":9,"vwap":184},"2025-05-06",6.25,6.16,0.56,687700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2243,"change":711,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2243},"2025-05-05",6.32,6.37,6.03,-2.34,395000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":825,"percent_change":273,"volume":2260,"transactions":9,"vwap":2259},"2025-05-02",6.01,6.42,5.99,6.4,312400,{"date":2262,"open":2256,"high":2224,"low":2263,"close":2264,"change":1576,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-01",5.95,5.97,3.29,283200,{"date":2268,"open":2258,"high":2269,"low":176,"close":2270,"change":149,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-04-30",6.12,5.78,-5.71,291900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2231,"change":1152,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2231},"2025-04-29",6.05,6.38,5.75,1.32,511800,{"date":2281,"open":2282,"high":2283,"low":2270,"close":2275,"change":523,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2275},"2025-04-28",6.31,6.41,-4.57,213600,{"date":179,"open":358,"high":2189,"low":2287,"close":2288,"change":115,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},6.3,6.34,-4.8,365800]