[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLF":3,"homepage-market-summary":31,"stock-historical-HLF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLF","2026-10-02",{"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},"Herbalife Ltd.","NYSE",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","Herbalife Ltd is a health and wellness company. It provides health and wellness products in 95 markets through a direct-selling business model. Its product categories include Weight Management, Targeted Nutrition, Energy, Sports and Fitness, Outer Nutrition, and Literature, Promotional, and Other. Weight Management generates the majority of revenue, with products such as meal replacements, protein shakes, drink mixes, weight loss enhancers, and healthy snacks. Products are manufactured at facilities in Changsha and Suzhou, China; Lake Forest, California; and Winston-Salem, North Carolina, as well as by third-party providers. Revenues reflect sales to Members across North America, Latin America, EMEA, Asia Pacific, and China.","8,500","George Town, E9",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.56,12.32,12.625,12.3,12.28,0.28,2.28,895082.760593,13059,12.5011,20.4,7.56,1654116.065175532,38.9,5482,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.45,1703632,621825616.293883,83.09,"2025-04-22",[183,184,194,204,215,225,235,245,255,265,273,283,294,305,315,323,333,342,351,359,369,378,387,395,406,413,422,431,441,452,462,470,479,489,496,505,515,525,535,543,553,562,570,580,588,595,603,610,619,626,635,644,651,659,668,673,678,684,691,698,706,712,719,724,730,737,744,750,754,759,765,769,775,779,784,789,796,801,807,813,820,825,832,838,845,851,855,859,864,869,874,877,881,886,890,894,899,904,909,915,922,929,938,946,954,962,971,979,988,997,1004,1010,1018,1023,1029,1036,1042,1051,1056,1064,1072,1081,1088,1095,1104,1113,1119,1126,1133,1141,1148,1154,1161,1166,1173,1181,1187,1195,1201,1208,1214,1218,1226,1232,1237,1243,1250,1257,1265,1274,1283,1291,1299,1306,1315,1323,1330,1339,1347,1352,1360,1367,1372,1378,1384,1390,1395,1400,1407,1415,1421,1427,1433,1437,1442,1448,1454,1460,1463,1470,1477,1482,1486,1491,1498,1504,1511,1518,1523,1527,1530,1535,1541,1546,1553,1559,1566,1572,1575,1579,1586,1591,1597,1604,1609,1615,1619,1623,1628,1632,1635,1638,1644,1649,1654,1658,1665,1674,1680,1687,1694,1701,1706,1714,1720,1726,1733,1737,1745,1751,1758,1765,1772,1779,1786,1794,1801,1807,1815,1822,1828,1832,1838,1843,1850,1857,1863,1869,1874,1878,1884,1888,1893,1898,1904,1910,1916,1921,1927,1933,1939,1943,1948,1954,1959,1965,1970,1974,1977,1983,1989,1996,2003,2009,2014,2020,2025,2030,2034,2040,2046,2052,2057,2062,2068,2072,2075,2081,2084,2088,2092,2096,2102,2106,2111,2114,2118,2123,2129,2132,2138,2145,2149,2155,2158,2162,2165,2170,2174,2179,2186,2193,2197,2202,2207,2212,2216,2220,2225,2230,2236,2241,2247,2253,2259,2266,2273,2278,2283,2288,2294,2298,2303,2309,2316,2322,2327,2333,2339,2344,2347,2353,2361,2369,2375,2381,2388,2394,2399,2405,2412,2418,2424,2428,2433,2440,2446,2452,2457,2462,2467,2472,2479,2484,2489],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",12.2,12.43,12.14,0.15,1.24,1065769.797995,13134,12.2865,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",12.46,12.11,12.13,-0.31,-2.49,1078333.538004,12941,12.202,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",12.64,12.8,12.41,12.44,-0.16,-1.27,1007295.040862,12768,12.5152,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":128,"volume":222,"transactions":223,"vwap":224},"2026-09-28",12.5,12.97,12.47,12.6,0.05,1197890.158593,17293,12.6683,{"date":226,"open":227,"high":206,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",12.25,12.08,12.55,0.34,2.78,2117115.428353,15500,12.4417,{"date":236,"open":237,"high":227,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",12.03,11.99,12.21,0.22,1.83,1251276.350132,18146,12.1681,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",12.15,12.175,11.915,-0.24,-1.96,1248777.207269,13810,11.9846,{"date":256,"open":257,"high":258,"low":237,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",12.18,12.36,12.23,0.31,2.6,1458490.533197,18422,12.1975,{"date":266,"open":267,"high":237,"low":268,"close":267,"change":269,"percent_change":123,"volume":270,"transactions":271,"vwap":272},"2026-09-21",11.92,11.73,0.03,1007987.970443,13329,11.9112,{"date":274,"open":275,"high":197,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",11.58,11.51,11.89,0.2,1.71,2998311.975936,16655,11.8937,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",12.39,12.4,11.65,11.69,-0.14,-1.18,1127165.418978,15102,11.8773,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",11.86,12,11.79,11.83,-0.1,-0.84,1478724.133897,18109,11.8747,{"date":306,"open":307,"high":308,"low":298,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",11.97,12.02,11.93,-0.12,-1,1272586.681348,18101,11.9068,{"date":316,"open":197,"high":317,"low":318,"close":319,"change":269,"percent_change":123,"volume":320,"transactions":321,"vwap":322},"2026-09-14",12.29,12.0028,12.05,1196492.28377,16215,12.1323,{"date":324,"open":325,"high":326,"low":327,"close":308,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",12.48,12.5276,11.94,-0.26,-2.12,1222203.338201,16507,12.0682,{"date":334,"open":217,"high":335,"low":336,"close":20,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",12.505,12.07,-0.35,-2.77,1256196.077179,17569,12.2458,{"date":343,"open":344,"high":345,"low":238,"close":346,"change":278,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",12.12,12.65,12.63,1.61,1667978.965634,18897,12.4692,{"date":352,"open":353,"high":354,"low":355,"close":187,"change":221,"percent_change":128,"volume":356,"transactions":357,"vwap":358},"2026-09-08",13,13.17,12.335,2121952.590846,26738,12.6021,{"date":360,"open":237,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",12.45,11.9,12.38,0.21,1.73,1055847.207523,15019,12.2842,{"date":370,"open":20,"high":258,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",11.91,12.17,0.01,0.08,1696651.040584,20350,12.1682,{"date":379,"open":380,"high":259,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",11.52,12.16,0.64,5.56,2626526.654472,21526,12.055,{"date":388,"open":389,"high":296,"low":389,"close":380,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",10.96,0.53,4.82,3303807.510519,28262,11.539,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",11.33,11.35,10.41,10.99,-1.44,-11.58,5506197.83215,50061,10.9474,{"date":407,"open":363,"high":408,"low":227,"close":187,"change":374,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",12.61,0.65,898072.260202,10567,12.423,{"date":414,"open":208,"high":415,"low":227,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",12.555,12.35,-0.04,-0.32,1075560.796352,14491,12.3842,{"date":423,"open":424,"high":353,"low":425,"close":285,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",12.9,12.31,-0.53,-4.1,1058301.132211,14972,12.456,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":230,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",12.57,12.945,12.428,12.92,2.7,1190935.505616,15894,12.7735,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",12.68,12.89,12.546,12.58,-0.07,-0.55,1495273.353017,18338,12.6816,{"date":453,"open":454,"high":455,"low":456,"close":345,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",12.19,12.75,12.09,0.5,4.12,1547925.041631,15819,12.5816,{"date":463,"open":381,"high":17,"low":464,"close":247,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",11.929,-0.3,-2.41,1180399.745435,13467,12.0801,{"date":471,"open":217,"high":472,"low":473,"close":361,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",12.94,12.37,0.11,0.89,1394022.973044,17089,12.6156,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":153,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",12.1,12.54,11.96,12.34,2.92,1467319.031464,17220,12.3517,{"date":490,"open":372,"high":372,"low":299,"close":238,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",-0.34,-2.76,1381025.652189,17114,11.9483,{"date":497,"open":197,"high":498,"low":228,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",12.42,12.33,0.16,1.31,1095377.687378,13448,12.3061,{"date":506,"open":507,"high":508,"low":509,"close":372,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",11.8,12.235,11.745,0.48,4.11,1280059.40675,14659,12.122,{"date":516,"open":517,"high":518,"low":519,"close":288,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",11.64,11.85,11.63,-0.05,-0.43,1424801.95403,21456,11.7307,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":240,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",11.57,11.8067,11.432,11.74,1.91,1705959.805324,20227,11.6583,{"date":536,"open":336,"high":336,"low":537,"close":380,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",11.485,-0.83,-6.72,1893855.968017,27185,11.6418,{"date":544,"open":545,"high":546,"low":547,"close":416,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",11.6,12.355,11.49,0.84,7.3,2260278.936576,27231,12.0464,{"date":554,"open":555,"high":207,"low":556,"close":276,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",11.55,11.3,-1.09,-8.65,4163571.631393,46615,11.5468,{"date":563,"open":408,"high":564,"low":363,"close":220,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",12.8952,-0.2,-1.56,2148469.408817,26993,12.6192,{"date":571,"open":572,"high":573,"low":574,"close":207,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",12.7,12.985,12.575,0.07,0.55,1063665.343466,16202,12.8145,{"date":581,"open":582,"high":583,"low":482,"close":582,"change":260,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",12.73,12.85,2.5,1063428.737695,16811,12.6811,{"date":589,"open":227,"high":361,"low":590,"close":498,"change":591,"percent_change":210,"volume":592,"transactions":593,"vwap":594},"2026-07-31",12.06,-0.02,1104647.248359,17246,12.3267,{"date":596,"open":363,"high":597,"low":598,"close":209,"change":447,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",12.6081,12.22,-0.56,903274.250757,14045,12.4187,{"date":604,"open":239,"high":433,"low":239,"close":605,"change":606,"percent_change":250,"volume":607,"transactions":608,"vwap":609},"2026-07-29",12.51,-0.03,890348.272224,12154,12.432,{"date":611,"open":416,"high":612,"low":613,"close":482,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",12.6399,12.265,0.36,2.96,938296.085467,13732,12.4945,{"date":620,"open":327,"high":317,"low":327,"close":257,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",0.29,2.44,1349749.320703,17439,12.1678,{"date":627,"open":628,"high":629,"low":530,"close":277,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",11.81,12.0675,0.09,0.76,940910.789636,13100,11.8967,{"date":636,"open":297,"high":637,"low":638,"close":507,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",12.04,11.62,-0.39,-3.2,1463363.673818,18344,11.8142,{"date":645,"open":308,"high":484,"low":646,"close":454,"change":189,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",11.9821,1.25,1301880.65675,16308,12.1827,{"date":652,"open":653,"high":209,"low":483,"close":637,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",12.24,-0.22,-1.79,848388.358231,12452,12.0763,{"date":660,"open":197,"high":661,"low":362,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",12.3223,12.26,0.27,2.25,1257892.770853,17289,12.1761,{"date":669,"open":239,"high":662,"low":483,"close":238,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":238},"2026-07-17",-0.38,-3.07,1477700,{"date":674,"open":675,"high":572,"low":662,"close":473,"change":300,"percent_change":676,"volume":677,"transactions":9,"vwap":473},"2026-07-16",12.66,-0.8,1304500,{"date":679,"open":662,"high":680,"low":653,"close":219,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":219},"2026-07-15",12.83,0.23,1.88,1935200,{"date":685,"open":686,"high":687,"low":454,"close":653,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":653},"2026-07-14",13.11,13.26,-0.86,-6.56,3297100,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":520,"percent_change":670,"volume":697,"transactions":9,"vwap":696},"2026-07-13",13.09,13.16,12.76,13.1,1208900,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":123,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-10",12.95,13.28,12.79,13.15,1.94,1299400,{"date":707,"open":325,"high":708,"low":325,"close":424,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":424},"2026-07-09",12.99,0.33,2.63,1180500,{"date":713,"open":714,"high":715,"low":361,"close":433,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":433},"2026-07-08",13.03,13.14,-0.57,-4.34,1834900,{"date":720,"open":714,"high":721,"low":472,"close":715,"change":663,"percent_change":722,"volume":723,"transactions":9,"vwap":715},"2026-07-07",13.47,2.1,1418200,{"date":725,"open":353,"high":726,"low":408,"close":727,"change":250,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-06",13.2,12.87,-1.83,1187800,{"date":731,"open":732,"high":733,"low":680,"close":686,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":686},"2026-07-02",13.24,13.33,0.12,0.92,1197400,{"date":738,"open":739,"high":740,"low":741,"close":708,"change":210,"percent_change":742,"volume":743,"transactions":9,"vwap":708},"2026-07-01",12.96,13.31,12.84,-1.22,2028400,{"date":745,"open":746,"high":726,"low":747,"close":703,"change":614,"percent_change":748,"volume":749,"transactions":9,"vwap":703},"2026-06-30",12.81,12.52,2.81,1702800,{"date":751,"open":229,"high":207,"low":598,"close":702,"change":123,"percent_change":752,"volume":753,"transactions":9,"vwap":702},"2026-06-29",1.99,1669400,{"date":755,"open":267,"high":229,"low":267,"close":482,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":482},"2026-06-26",0.57,4.76,4478200,{"date":760,"open":761,"high":229,"low":628,"close":307,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":307},"2026-06-25",12.53,-0.5,-4.01,2457600,{"date":766,"open":187,"high":767,"low":20,"close":219,"change":364,"percent_change":279,"volume":768,"transactions":9,"vwap":219},"2026-06-24",12.67,1393600,{"date":770,"open":228,"high":498,"low":771,"close":662,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":662},"2026-06-23",12.01,0.13,1.07,1347300,{"date":776,"open":299,"high":285,"low":299,"close":198,"change":681,"percent_change":777,"volume":778,"transactions":9,"vwap":198},"2026-06-22",1.93,1652600,{"date":780,"open":781,"high":481,"low":781,"close":362,"change":21,"percent_change":782,"volume":783,"transactions":9,"vwap":362},"2026-06-18",11.66,2.41,2936400,{"date":785,"open":518,"high":483,"low":786,"close":638,"change":565,"percent_change":787,"volume":788,"transactions":9,"vwap":638},"2026-06-17",11.45,-1.69,1357100,{"date":790,"open":308,"high":188,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-16",11.68,11.82,-0.15,-1.25,1625100,{"date":797,"open":19,"high":798,"low":309,"close":307,"change":310,"percent_change":799,"volume":800,"transactions":9,"vwap":307},"2026-06-15",12.82,-0.99,1767800,{"date":802,"open":484,"high":803,"low":628,"close":456,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":456},"2026-06-12",12.49,-0.11,-0.9,1481100,{"date":808,"open":398,"high":186,"low":809,"close":186,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":186},"2026-06-11",11.32,0.88,7.77,1687800,{"date":814,"open":815,"high":545,"low":816,"close":809,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":809},"2026-06-10",11.37,11.28,0.02,0.18,1446600,{"date":821,"open":276,"high":822,"low":823,"close":556,"change":417,"percent_change":337,"volume":824,"transactions":9,"vwap":556},"2026-06-09",11.71,11.18,1216700,{"date":826,"open":827,"high":638,"low":397,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-08",11.41,11.34,-0.09,-0.79,1300500,{"date":833,"open":834,"high":287,"low":397,"close":835,"change":836,"percent_change":153,"volume":837,"transactions":9,"vwap":835},"2026-06-05",11.46,11.43,0.04,1768700,{"date":839,"open":840,"high":841,"low":823,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-04",11.61,11.75,11.39,0,1394000,{"date":846,"open":299,"high":277,"low":847,"close":842,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":842},"2026-06-03",11.19,-0.6,-5,1674100,{"date":852,"open":197,"high":208,"low":853,"close":238,"change":630,"percent_change":631,"volume":854,"transactions":9,"vwap":238},"2026-06-02",11.95,1620800,{"date":856,"open":296,"high":327,"low":842,"close":362,"change":857,"percent_change":762,"volume":858,"transactions":9,"vwap":362},"2026-06-01",-0.06,2180200,{"date":860,"open":219,"high":482,"low":362,"close":483,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":483},"2026-05-29",-0.58,-4.63,2342600,{"date":865,"open":259,"high":866,"low":372,"close":482,"change":123,"percent_change":867,"volume":868,"transactions":9,"vwap":482},"2026-05-28",12.72,2.03,1402100,{"date":870,"open":228,"high":206,"low":228,"close":317,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":317},"2026-05-27",0.17,1.4,1793700,{"date":875,"open":208,"high":482,"low":481,"close":344,"change":199,"percent_change":200,"volume":876,"transactions":9,"vwap":344},"2026-05-26",1336100,{"date":878,"open":695,"high":472,"low":208,"close":187,"change":328,"percent_change":879,"volume":880,"transactions":9,"vwap":187},"2026-05-22",-2.05,870900,{"date":882,"open":17,"high":572,"low":372,"close":883,"change":734,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-21",12.69,0.95,1198300,{"date":887,"open":317,"high":455,"low":20,"close":433,"change":888,"percent_change":89,"volume":889,"transactions":9,"vwap":433},"2026-05-20",0.41,1468400,{"date":891,"open":325,"high":433,"low":481,"close":381,"change":521,"percent_change":892,"volume":893,"transactions":9,"vwap":381},"2026-05-19",-3.42,1392000,{"date":895,"open":798,"high":726,"low":446,"close":896,"change":250,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-18",12.59,-1.87,1312300,{"date":900,"open":436,"high":901,"low":572,"close":680,"change":565,"percent_change":902,"volume":903,"transactions":9,"vwap":680},"2026-05-15",13.22,-1.53,1459900,{"date":905,"open":906,"high":907,"low":353,"close":714,"change":269,"percent_change":681,"volume":908,"transactions":9,"vwap":714},"2026-05-14",13.13,13.29,1094700,{"date":910,"open":911,"high":911,"low":583,"close":353,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":353},"2026-05-13",13.46,-0.63,-4.62,1637500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":734,"percent_change":475,"volume":921,"transactions":9,"vwap":920},"2026-05-12",13.45,13.65,13.25,13.63,1901300,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":676,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-11",14.4,13.48,13.51,-5.59,2458800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-08",14.5,14.71,14.03,14.31,-0.18,-1.24,2344700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-07",16.72,14.02,14.49,-1.95,-11.86,3419500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":818,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-06",16.4,16.82,16.16,16.44,1.11,1207000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":231,"volume":961,"transactions":9,"vwap":959},"2026-05-05",16,16.29,15.71,16.26,0.44,1332400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-04",16.37,16.45,15.5,15.82,-0.46,-2.83,1200400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":418,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-01",16.49,16.98,16.18,16.28,-1.93,917800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-30",16.049999,16.78,15.95,16.6,0.62,3.88,946600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-29",16.39,16.53,15.86,15.98,-0.65,-3.91,927900,{"date":998,"open":999,"high":1000,"low":948,"close":1001,"change":871,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-28",16.57,16.92,16.63,1.03,1197100,{"date":1005,"open":1001,"high":1001,"low":1006,"close":1007,"change":310,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-27",16.3,16.46,-0.72,736200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":128,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-24",16.25,16.65,16.17,16.58,2.47,970100,{"date":1019,"open":948,"high":1020,"low":981,"close":975,"change":418,"percent_change":1021,"volume":1022,"transactions":9,"vwap":975},"2026-04-23",16.67,-1.94,657900,{"date":1024,"open":1025,"high":1026,"low":951,"close":1027,"change":817,"percent_change":734,"volume":1028,"transactions":9,"vwap":1027},"2026-04-22",16.74,16.86,16.5,692000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":96,"change":762,"percent_change":1034,"volume":1035,"transactions":9,"vwap":96},"2026-04-21",16.93,17.14,16.31,-2.94,975600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":974,"change":417,"percent_change":250,"volume":1041,"transactions":9,"vwap":974},"2026-04-20",17,17.030001,16.66,830100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-17",16.55,17.46,16.43,17.02,0.85,5.26,1279500,{"date":1052,"open":1053,"high":982,"low":1014,"close":1014,"change":1008,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1014},"2026-04-16",16.68,-4.26,1244500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":240,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-15",16.75,17.29,16.62,16.89,1.32,1214900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1020,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1020},"2026-04-14",16.01,17.09,15.8,1.14,7.34,1686500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-13",15.1,15.57,14.9,15.53,0.3,1.97,835500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":108,"percent_change":128,"volume":1087,"transactions":9,"vwap":1086},"2026-04-10",15.24,15.78,15.11,15.23,980900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":474,"percent_change":39,"volume":1094,"transactions":9,"vwap":1093},"2026-04-09",14.92,15.3,14.82,15.17,773800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-08",14.57,15.09,14.28,15.06,1.12,8.03,2398200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-07",14.15,14.18,13.72,13.94,-0.33,-2.31,1401200,{"date":1114,"open":1115,"high":942,"low":1115,"close":1116,"change":148,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",13.92,14.27,2.74,1131700,{"date":1120,"open":1106,"high":1121,"low":1122,"close":1123,"change":762,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-02",14.21,13.57,13.89,-3.47,1315500,{"date":1127,"open":1128,"high":1129,"low":1121,"close":1130,"change":1110,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",14.79,14.88,14.39,-2.24,1016000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":260,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-31",14.63,14.8,14.22,14.72,2.15,1386300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":843,"percent_change":843,"volume":1147,"transactions":9,"vwap":1146},"2026-03-30",14.56,14.81,14.33,14.41,929700,{"date":1149,"open":1150,"high":1136,"low":1151,"close":1146,"change":337,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1146},"2026-03-27",14.66,14.29,-2.37,1102400,{"date":1155,"open":1156,"high":1091,"low":1138,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",15.16,14.76,-0.54,-3.53,1345100,{"date":1162,"open":1163,"high":73,"low":1138,"close":1091,"change":382,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1091},"2026-03-25",14.93,4.37,898600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1150,"change":447,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1150},"2026-03-24",14.54,14.85,14.44,-0.48,976900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":817,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-23",14.97,15.2,14.67,14.73,0.14,1602300,{"date":1182,"open":1175,"high":1183,"low":1184,"close":932,"change":935,"percent_change":1185,"volume":1186,"transactions":9,"vwap":932},"2026-03-20",15.12,14.35,-1.21,3388500,{"date":1188,"open":1189,"high":1086,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-19",15,14.58,14.89,-0.23,-1.52,1273000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1183,"change":521,"percent_change":338,"volume":1200,"transactions":9,"vwap":1183},"2026-03-18",15.37,15.4,15.05,767300,{"date":1202,"open":1077,"high":1068,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-17",15.45,15.55,0.26,1.7,769400,{"date":1209,"open":1210,"high":1211,"low":1176,"close":1212,"change":300,"percent_change":994,"volume":1213,"transactions":9,"vwap":1212},"2026-03-16",15.58,15.84,15.29,1092600,{"date":1215,"open":1083,"high":1204,"low":1183,"close":1216,"change":871,"percent_change":1101,"volume":1217,"transactions":9,"vwap":1216},"2026-03-13",15.39,1172900,{"date":1219,"open":966,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-12",15.65,15.13,15.22,-0.52,-3.3,861700,{"date":1227,"open":1014,"high":990,"low":1228,"close":1229,"change":994,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-11",15.6,15.74,-3.97,1031900,{"date":1233,"open":1001,"high":1000,"low":1234,"close":990,"change":199,"percent_change":1235,"volume":1236,"transactions":9,"vwap":990},"2026-03-10",16.24,-1.86,1519800,{"date":1238,"open":1093,"high":982,"low":1146,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-09",16.7,1.23,7.95,3459600,{"date":1244,"open":1245,"high":1012,"low":1198,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-06",15.73,15.47,-0.71,-4.39,1608900,{"date":1251,"open":1252,"high":1031,"low":1253,"close":975,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":975},"2026-03-05",16.8,15.97,-1.04,-6.04,2061500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1223,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-04",17.73,17.78,17.21,17.22,-2.93,1402600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-03",18.67,18.69,17.72,17.74,-1.5,-7.8,1745900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-02",19.1,19.43,18.62,19.24,-0.28,-1.43,1493200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":190,"volume":1290,"transactions":9,"vwap":1288},"2026-02-27",19.3,19.76,19.17,19.52,0.24,1499700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":817,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-26",19.45,19.54,18.82,19.28,0.1,1133600,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":491,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-25",19.55,19.049999,19.26,-1.73,1213400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-24",19.92,20.1,19.29,19.6,-0.19,-0.96,2011200,{"date":1316,"open":1317,"high":26,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-23",20.15,19.2,19.79,-0.17,-0.85,1904100,{"date":1324,"open":1285,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":752,"volume":1329,"transactions":9,"vwap":1327},"2026-02-20",19.99,19.11,19.96,0.39,2797800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-19",18.98,20.34,18.1,19.57,3.03,18.32,7529600,{"date":1340,"open":1341,"high":1342,"low":1068,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-18",15.93,16.69,16.54,0.6,3.76,3550300,{"date":1348,"open":1229,"high":1349,"low":958,"close":1350,"change":836,"percent_change":123,"volume":1351,"transactions":9,"vwap":1350},"2026-02-17",16.32,15.94,1416100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":935,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-13",16.030001,16.13,15.61,15.9,-1.12,1527000,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1171,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-12",16.56,16.02,16.08,-2.9,1173200,{"date":1368,"open":1058,"high":1369,"low":964,"close":1362,"change":804,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1362},"2026-02-11",16.79,-0.66,1166000,{"date":1373,"open":1374,"high":1375,"low":1001,"close":1020,"change":500,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1020},"2026-02-10",16.73,16.95,0.97,1418500,{"date":1379,"open":984,"high":1380,"low":1381,"close":1382,"change":1171,"percent_change":969,"volume":1383,"transactions":9,"vwap":1382},"2026-02-09",16.84,16.09,16.51,1181700,{"date":1385,"open":1386,"high":1039,"low":1001,"close":1387,"change":1078,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-06",16.88,16.99,1.8,1111200,{"date":1391,"open":1252,"high":1392,"low":1027,"close":1342,"change":1192,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1342},"2026-02-05",16.87,-1.36,836600,{"date":1396,"open":1397,"high":1398,"low":1374,"close":1000,"change":591,"percent_change":310,"volume":1399,"transactions":9,"vwap":1000},"2026-02-04",16.96,17.28,1484700,{"date":1401,"open":1402,"high":1403,"low":949,"close":1404,"change":968,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-03",17.33,17.93,16.94,-2.64,2490400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":500,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-02",17.34,17.59,17.23,17.4,0.93,1131100,{"date":1416,"open":940,"high":1417,"low":1053,"close":1418,"change":1205,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-30",17.6,17.24,1.53,1216600,{"date":1422,"open":1423,"high":1424,"low":1382,"close":974,"change":54,"percent_change":1425,"volume":1426,"transactions":9,"vwap":974},"2026-01-29",16.61,17.08,2.97,943600,{"date":1428,"open":1252,"high":1429,"low":948,"close":973,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":973},"2026-01-28",16.91,-0.45,-2.66,1159200,{"date":1434,"open":1342,"high":1435,"low":1027,"close":1404,"change":630,"percent_change":390,"volume":1436,"transactions":9,"vwap":1404},"2026-01-27",17.07,967200,{"date":1438,"open":973,"high":1404,"low":973,"close":1439,"change":364,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-26",16.85,1.26,834500,{"date":1443,"open":1392,"high":1435,"low":1444,"close":1445,"change":465,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-23",16.22,16.64,-1.77,1731900,{"date":1449,"open":1409,"high":1450,"low":1451,"close":1404,"change":1452,"percent_change":1111,"volume":1453,"transactions":9,"vwap":1404},"2026-01-22",17.67,16.83,-0.4,1712800,{"date":1455,"open":1456,"high":1457,"low":1380,"close":1409,"change":888,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1409},"2026-01-21",17.11,17.43,2.42,1965200,{"date":1461,"open":1423,"high":1038,"low":1343,"close":1031,"change":417,"percent_change":250,"volume":1462,"transactions":9,"vwap":1031},"2026-01-20",1348700,{"date":1464,"open":1465,"high":1466,"low":990,"close":1467,"change":621,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-16",16.52,17.13,16.97,1.74,1836600,{"date":1471,"open":1211,"high":1472,"low":1473,"close":1053,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1053},"2026-01-15",16.81,15.68,0.79,4.97,2904700,{"date":1478,"open":1356,"high":993,"low":1204,"close":1479,"change":21,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-14",15.89,1.79,1577100,{"date":1483,"open":1216,"high":1356,"low":1183,"close":1356,"change":1078,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1356},"2026-01-13",1.96,1355400,{"date":1487,"open":1199,"high":1488,"low":1076,"close":73,"change":709,"percent_change":1489,"volume":1490,"transactions":9,"vwap":73},"2026-01-12",15.46,2.2,2191500,{"date":1492,"open":1493,"high":1494,"low":1168,"close":1495,"change":260,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-09",14.64,15.01,14.98,2.11,2713400,{"date":1499,"open":931,"high":1177,"low":1500,"close":1177,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1177},"2026-01-08",14.3,0.43,3.02,1242000,{"date":1505,"open":1506,"high":1116,"low":1507,"close":1508,"change":1179,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-07",14.11,13.77,14.24,0.99,1452400,{"date":1512,"open":1513,"high":1121,"low":1514,"close":1515,"change":61,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-06",13.19,13.07,14.1,9.22,2464700,{"date":1519,"open":883,"high":686,"low":443,"close":1520,"change":630,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-05",12.91,0.7,1245200,{"date":1524,"open":583,"high":1525,"low":883,"close":798,"change":447,"percent_change":1158,"volume":1526,"transactions":9,"vwap":798},"2026-01-02",13.05,1345500,{"date":1528,"open":207,"high":353,"low":443,"close":444,"change":221,"percent_change":1328,"volume":1529,"transactions":9,"vwap":444},"2025-12-31",1621600,{"date":1531,"open":1532,"high":436,"low":229,"close":741,"change":374,"percent_change":1533,"volume":1534,"transactions":9,"vwap":741},"2025-12-30",12.74,0.63,1851500,{"date":1536,"open":1537,"high":1538,"low":1532,"close":695,"change":716,"percent_change":1539,"volume":1540,"transactions":9,"vwap":695},"2025-12-29",13.32,13.54,-4.28,1965000,{"date":1542,"open":1543,"high":1137,"low":1537,"close":733,"change":1321,"percent_change":1544,"volume":1545,"transactions":9,"vwap":733},"2025-12-26",14.19,-5.99,986900,{"date":1547,"open":1548,"high":1099,"low":1549,"close":1107,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1107},"2025-12-24",13.69,13.68,0.45,3.28,2580600,{"date":1554,"open":1555,"high":1556,"low":925,"close":1557,"change":374,"percent_change":1558,"volume":876,"transactions":9,"vwap":1557},"2025-12-23",13.64,13.82,13.73,0.59,{"date":1560,"open":1561,"high":1562,"low":1563,"close":918,"change":491,"percent_change":1564,"volume":1565,"transactions":9,"vwap":918},"2025-12-22",14,14.06,13.6,-2.43,1401100,{"date":1567,"open":1106,"high":1543,"low":1568,"close":1569,"change":654,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-19",13.74,13.99,-1.55,2402500,{"date":1573,"open":942,"high":931,"low":1562,"close":1121,"change":829,"percent_change":912,"volume":1574,"transactions":9,"vwap":1121},"2025-12-18",1416200,{"date":1576,"open":1577,"high":1150,"low":1121,"close":1500,"change":793,"percent_change":1254,"volume":1578,"transactions":9,"vwap":1500},"2025-12-17",14.48,1956800,{"date":1580,"open":1191,"high":1581,"low":1582,"close":1583,"change":1430,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-16",14.95,14.36,14.45,-3.02,2193000,{"date":1587,"open":1090,"high":1093,"low":1588,"close":1076,"change":500,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1076},"2025-12-15",14.59,1.09,5236000,{"date":1592,"open":1583,"high":1189,"low":1151,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-12",14.74,0.58,4.1,3136100,{"date":1598,"open":1599,"high":1600,"low":917,"close":1601,"change":138,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-11",13.5,14.34,14.16,4.89,3927300,{"date":1605,"open":433,"high":1606,"low":229,"close":1599,"change":1413,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1599},"2025-12-10",13.59,7.4,3446400,{"date":1610,"open":1611,"high":883,"low":781,"close":433,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":433},"2025-12-09",11.84,0.75,6.35,2004100,{"date":1616,"open":257,"high":259,"low":840,"close":792,"change":670,"percent_change":1617,"volume":1618,"transactions":9,"vwap":792},"2025-12-08",-3.11,1614000,{"date":1620,"open":771,"high":598,"low":1621,"close":186,"change":734,"percent_change":1509,"volume":1622,"transactions":9,"vwap":186},"2025-12-05",11.88,1185600,{"date":1624,"open":187,"high":482,"low":237,"close":228,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":228},"2025-12-04",-0.37,-2.97,1171800,{"date":1629,"open":285,"high":345,"low":1630,"close":361,"change":843,"percent_change":843,"volume":1631,"transactions":9,"vwap":361},"2025-12-03",12.27,1302500,{"date":1633,"open":746,"high":746,"low":598,"close":361,"change":935,"percent_change":1281,"volume":1634,"transactions":9,"vwap":361},"2025-12-02",1773000,{"date":1636,"open":582,"high":739,"low":605,"close":346,"change":300,"percent_change":830,"volume":1637,"transactions":9,"vwap":346},"2025-12-01",1969900,{"date":1639,"open":1640,"high":1640,"low":675,"close":582,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":582},"2025-11-28",13.34,-0.61,-4.57,1909900,{"date":1645,"open":803,"high":1646,"low":259,"close":1640,"change":1647,"percent_change":695,"volume":1648,"transactions":9,"vwap":1640},"2025-11-26",13.35,1.51,4504100,{"date":1650,"open":1651,"high":590,"low":1652,"close":299,"change":310,"percent_change":311,"volume":1653,"transactions":9,"vwap":299},"2025-11-25",11.98,11.67,2143300,{"date":1655,"open":507,"high":188,"low":1656,"close":853,"change":417,"percent_change":1110,"volume":1657,"transactions":9,"vwap":853},"2025-11-24",11.72,2646000,{"date":1659,"open":1660,"high":237,"low":1661,"close":238,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":238},"2025-11-21",9.98,9.78,2.35,24.38,7188100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-20",9.3,9.79,9.17,9.64,0.42,4.56,2924500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1516,"change":663,"percent_change":1502,"volume":1679,"transactions":9,"vwap":1516},"2025-11-19",8.94,9.24,8.9,1704700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":189,"percent_change":1206,"volume":1686,"transactions":9,"vwap":1685},"2025-11-18",8.73,9.01,8.65,8.95,1284000,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":521,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-17",9.26,8.77,8.8,-4.66,1816800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":565,"percent_change":329,"volume":1700,"transactions":9,"vwap":1699},"2025-11-14",9.41,9.48,9.2,9.23,1297200,{"date":1702,"open":1667,"high":1703,"low":1704,"close":1705,"change":1297,"percent_change":773,"volume":749,"transactions":9,"vwap":1705},"2025-11-13",9.52,9.27,9.43,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":663,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-12",9.02,9.49,8.99,9.33,2.98,1387300,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":373,"percent_change":474,"volume":1719,"transactions":9,"vwap":1718},"2025-11-11",9.16,8.92,9.06,1122300,{"date":1721,"open":1718,"high":1722,"low":1691,"close":1723,"change":417,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-10",9.19,9.05,-0.44,1161100,{"date":1727,"open":1728,"high":1698,"low":1729,"close":1730,"change":804,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-07",9.15,8.5,9.09,-1.2,2612500,{"date":1734,"open":1729,"high":1709,"low":1729,"close":1698,"change":1735,"percent_change":287,"volume":1736,"transactions":9,"vwap":1698},"2025-11-06",0.96,4898400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1205,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-05",8.05,8.37,7.94,8.24,3.26,2274200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1747,"change":829,"percent_change":1358,"volume":1750,"transactions":9,"vwap":1747},"2025-11-04",7.98,8.16,7.97,1402700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":575,"percent_change":810,"volume":1757,"transactions":9,"vwap":1756},"2025-11-03",8.1,8.12,7.69,8.07,1569200,{"date":1759,"open":1760,"high":1761,"low":27,"close":1762,"change":123,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-31",7.64,8.08,8,3.23,2376900,{"date":1766,"open":1747,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-30",8.06,7.75,-0.27,-3.37,1229400,{"date":1773,"open":1774,"high":1775,"low":1747,"close":1776,"change":829,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-29",8.14,8.32,8.02,-1.11,1336300,{"date":1780,"open":1781,"high":1782,"low":1761,"close":1783,"change":829,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-28",8.15,8.27,8.11,-1.1,1185500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":289,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-27",8.33,8.42,8.13,8.2,-1.68,1246000,{"date":1795,"open":1796,"high":1797,"low":1775,"close":1798,"change":1320,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-24",8.61,8.66,8.34,-2,1015200,{"date":1802,"open":1682,"high":1803,"low":1729,"close":1804,"change":250,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-23",8.76,8.51,-2.74,1077000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":108,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-22",8.64,8.89,8.55,8.75,0.69,1186500,{"date":1816,"open":1817,"high":1818,"low":1729,"close":1819,"change":575,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-21",8.58,8.78,8.69,0.81,1091700,{"date":1823,"open":1824,"high":1824,"low":1817,"close":1825,"change":793,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-20",8.82,8.62,-1.71,1071300,{"date":1829,"open":1825,"high":1690,"low":1804,"close":1690,"change":500,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1690},"2025-10-17",1.86,1033800,{"date":1833,"open":1834,"high":1835,"low":1811,"close":1796,"change":310,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1796},"2025-10-16",8.74,8.85,-1.37,1321900,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1682,"change":373,"percent_change":474,"volume":1842,"transactions":9,"vwap":1682},"2025-10-15",8.83,8.67,1185800,{"date":1844,"open":1845,"high":1834,"low":1846,"close":1847,"change":500,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-14",8.43,8.38,8.72,1.87,1090400,{"date":1851,"open":1852,"high":1691,"low":1853,"close":1854,"change":417,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-13",8.63,8.49,8.56,-0.47,1337700,{"date":1858,"open":1859,"high":1859,"low":1804,"close":1860,"change":1861,"percent_change":1692,"volume":1862,"transactions":9,"vwap":1860},"2025-10-10",9.07,8.6,-0.42,1475800,{"date":1864,"open":1723,"high":1865,"low":1729,"close":1708,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1708},"2025-10-09",9.1,-0.13,-1.42,1742800,{"date":1870,"open":1871,"high":1728,"low":1682,"close":1728,"change":621,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1728},"2025-10-08",8.86,3.27,1309800,{"date":1875,"open":1840,"high":1871,"low":1841,"close":1871,"change":575,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1871},"2025-10-07",0.8,927100,{"date":1879,"open":1841,"high":1835,"low":1880,"close":1881,"change":772,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-06",8.54,8.79,1.5,1110300,{"date":1885,"open":1803,"high":1886,"low":1860,"close":1797,"change":417,"percent_change":968,"volume":1887,"transactions":9,"vwap":1797},"2025-10-03",9.13,1609600,{"date":1889,"open":1860,"high":1890,"low":1729,"close":1891,"change":734,"percent_change":872,"volume":1892,"transactions":9,"vwap":1891},"2025-10-02",8.71,8.7,1082700,{"date":1894,"open":1895,"high":1896,"low":1791,"close":1817,"change":1179,"percent_change":1897,"volume":1371,"transactions":9,"vwap":1817},"2025-10-01",8.52,8.59,1.66,{"date":1899,"open":1895,"high":1854,"low":1900,"close":1901,"change":447,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-30",8.36,8.44,-0.82,1226600,{"date":1905,"open":1906,"high":1906,"low":1804,"close":1804,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1804},"2025-09-29",8.97,-0.36,-4.06,1217600,{"date":1911,"open":1812,"high":1912,"low":1812,"close":1913,"change":734,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-26",8.88,8.87,1.37,833800,{"date":1917,"open":1918,"high":1685,"low":1890,"close":1812,"change":1192,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1812},"2025-09-25",8.93,-2.56,1035300,{"date":1922,"open":1923,"high":1924,"low":1835,"close":1925,"change":857,"percent_change":1370,"volume":1926,"transactions":9,"vwap":1925},"2025-09-24",9,9.12,8.98,1074600,{"date":1928,"open":1929,"high":1689,"low":1683,"close":1930,"change":447,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-23",9.14,9.04,-0.77,807800,{"date":1934,"open":1924,"high":1935,"low":1936,"close":1937,"change":591,"percent_change":654,"volume":1938,"transactions":9,"vwap":1937},"2025-09-22",9.28,9.08,9.11,958100,{"date":1940,"open":1704,"high":1667,"low":1683,"close":1886,"change":793,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1886},"2025-09-19",-1.62,2148300,{"date":1944,"open":1945,"high":1946,"low":1716,"close":1935,"change":606,"percent_change":418,"volume":1947,"transactions":9,"vwap":1935},"2025-09-18",9.36,9.4,1050500,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1297,"percent_change":1589,"volume":1953,"transactions":9,"vwap":1952},"2025-09-17",9.25,9.61,9.31,1215000,{"date":1955,"open":1952,"high":1945,"low":1937,"close":1956,"change":1957,"percent_change":688,"volume":1958,"transactions":9,"vwap":1956},"2025-09-16",9.21,-0.08,1320300,{"date":1960,"open":1961,"high":1961,"low":1704,"close":1962,"change":1769,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-15",9.6,9.29,-2.82,1204900,{"date":1966,"open":1667,"high":1967,"low":1516,"close":1968,"change":364,"percent_change":664,"volume":1969,"transactions":9,"vwap":1968},"2025-09-12",9.59,9.56,1292600,{"date":1971,"open":1677,"high":1705,"low":1698,"close":1972,"change":108,"percent_change":409,"volume":1973,"transactions":9,"vwap":1972},"2025-09-11",9.35,1815400,{"date":1975,"open":1697,"high":1697,"low":1698,"close":1962,"change":1312,"percent_change":1799,"volume":1976,"transactions":9,"vwap":1962},"2025-09-10",2176600,{"date":1978,"open":1979,"high":1980,"low":1946,"close":1697,"change":1452,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1697},"2025-09-09",9.83,9.87,-4.05,1348000,{"date":1984,"open":1985,"high":1986,"low":1951,"close":1987,"change":817,"percent_change":278,"volume":1988,"transactions":9,"vwap":1987},"2025-09-08",9.74,9.91,9.88,1634600,{"date":1990,"open":1991,"high":1992,"low":1670,"close":1993,"change":1192,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-05",10.14,10.25,9.86,-2.28,1398000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":500,"percent_change":347,"volume":2002,"transactions":9,"vwap":2001},"2025-09-04",9.99,10.17,9.93,10.09,1599100,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2000,"change":1179,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2000},"2025-09-03",9.65,10.07,1.43,2764700,{"date":2010,"open":2005,"high":2011,"low":2012,"close":1668,"change":373,"percent_change":1297,"volume":2013,"transactions":9,"vwap":1668},"2025-09-02",9.85,9.51,1283800,{"date":2015,"open":1962,"high":2016,"low":1956,"close":1661,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1661},"2025-08-29",10.08,0.61,6.65,3073400,{"date":2021,"open":1703,"high":2022,"low":1859,"close":1669,"change":199,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1669},"2025-08-28",9.55,-3.27,1956400,{"date":2026,"open":1698,"high":2027,"low":1716,"close":1697,"change":123,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1697},"2025-08-27",9.5,2.71,1573400,{"date":2031,"open":1946,"high":2032,"low":1728,"close":1699,"change":1192,"percent_change":1564,"volume":2033,"transactions":9,"vwap":1699},"2025-08-26",9.46,1680900,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2032,"change":1280,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2032},"2025-08-25",9.7,9.42,-2.87,1057300,{"date":2041,"open":1935,"high":2042,"low":1935,"close":1985,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1985},"2025-08-22",9.76,0.56,6.1,1261300,{"date":2047,"open":1935,"high":2048,"low":1716,"close":2049,"change":1192,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-21",9.38,9.18,-2.44,1340500,{"date":2053,"open":2054,"high":2054,"low":1972,"close":1696,"change":935,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1696},"2025-08-20",9.62,-1.88,1194200,{"date":2058,"open":1950,"high":2059,"low":1950,"close":1967,"change":1671,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1967},"2025-08-19",9.84,4.58,2035700,{"date":2063,"open":2064,"high":2065,"low":1669,"close":1669,"change":1724,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1669},"2025-08-18",9.53,9.67,-4.58,1370700,{"date":2069,"open":1709,"high":2070,"low":2049,"close":1951,"change":1205,"percent_change":231,"volume":2071,"transactions":9,"vwap":1951},"2025-08-15",9.73,1868900,{"date":2073,"open":2064,"high":1967,"low":1962,"close":1972,"change":1452,"percent_change":427,"volume":2074,"transactions":9,"vwap":1972},"2025-08-14",1954300,{"date":2076,"open":1698,"high":2077,"low":1728,"close":2078,"change":1558,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-13",9.8,9.75,6.44,2119600,{"date":2082,"open":1923,"high":1689,"low":1835,"close":1716,"change":123,"percent_change":748,"volume":2083,"transactions":9,"vwap":1716},"2025-08-12",2675100,{"date":2085,"open":1923,"high":1924,"low":1871,"close":2086,"change":373,"percent_change":474,"volume":2087,"transactions":9,"vwap":2086},"2025-08-11",8.91,1712900,{"date":2089,"open":1819,"high":1708,"low":1809,"close":1678,"change":21,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1678},"2025-08-08",3.25,2603700,{"date":2093,"open":2086,"high":1709,"low":1740,"close":1825,"change":912,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1825},"2025-08-07",-6.81,4133600,{"date":2097,"open":2098,"high":1709,"low":1918,"close":1950,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1950},"2025-08-06",9.45,-0.21,-2.22,2714600,{"date":2103,"open":2005,"high":1661,"low":1945,"close":2032,"change":829,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2032},"2025-08-05",-0.94,1549000,{"date":2107,"open":1929,"high":2108,"low":1929,"close":2022,"change":888,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2022},"2025-08-04",9.63,4.49,1539400,{"date":2112,"open":1718,"high":1952,"low":2086,"close":1929,"change":857,"percent_change":994,"volume":2113,"transactions":9,"vwap":1929},"2025-08-01",1969800,{"date":2115,"open":1730,"high":2116,"low":1685,"close":1698,"change":269,"percent_change":709,"volume":2117,"transactions":9,"vwap":1698},"2025-07-31",9.34,1674600,{"date":2119,"open":2120,"high":2064,"low":1718,"close":1669,"change":1769,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1669},"2025-07-30",9.44,-2.86,1596000,{"date":2124,"open":2125,"high":1668,"low":2126,"close":2120,"change":199,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2120},"2025-07-29",9.77,9.37,-3.18,1618100,{"date":2130,"open":2077,"high":1991,"low":2065,"close":2078,"change":843,"percent_change":843,"volume":2131,"transactions":9,"vwap":2078},"2025-07-28",1887700,{"date":2133,"open":2134,"high":1660,"low":2135,"close":2078,"change":1866,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2078},"2025-07-25",9.9,9.66,-1.32,1360600,{"date":2139,"open":2140,"high":2141,"low":1993,"close":1987,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1987},"2025-07-24",10.63,10.68,-0.95,-8.77,1892700,{"date":2146,"open":1993,"high":2147,"low":2059,"close":2147,"change":1240,"percent_change":746,"volume":2148,"transactions":9,"vwap":2147},"2025-07-23",10.83,5216300,{"date":2150,"open":1689,"high":2151,"low":1689,"close":1961,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1961},"2025-07-22",9.68,0.37,4.01,1589900,{"date":2156,"open":2116,"high":2064,"low":1722,"close":1699,"change":417,"percent_change":521,"volume":2157,"transactions":9,"vwap":1699},"2025-07-21",1169100,{"date":2159,"open":1516,"high":1935,"low":1683,"close":1704,"change":474,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1704},"2025-07-18",1.2,1412900,{"date":2163,"open":1683,"high":1677,"low":1683,"close":1716,"change":374,"percent_change":810,"volume":2164,"transactions":9,"vwap":1716},"2025-07-17",2028800,{"date":2166,"open":1972,"high":2167,"low":1708,"close":1936,"change":565,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1936},"2025-07-16",9.39,-2.16,1322200,{"date":2171,"open":2005,"high":1661,"low":1728,"close":1935,"change":521,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1935},"2025-07-15",-4.43,1574500,{"date":2175,"open":2001,"high":2176,"low":1718,"close":2177,"change":1855,"percent_change":913,"volume":2178,"transactions":9,"vwap":2177},"2025-07-14",10.11,9.71,3309600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1312,"percent_change":728,"volume":2185,"transactions":9,"vwap":2184},"2025-07-11",10.23,10.36,10.03,10.18,1428100,{"date":2187,"open":2016,"high":2188,"low":2189,"close":2190,"change":614,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-10",10.56,10.01,10.37,3.6,2416100,{"date":2194,"open":2189,"high":2195,"low":1980,"close":2189,"change":113,"percent_change":300,"volume":2196,"transactions":9,"vwap":2189},"2025-07-09",10.1,1222000,{"date":2198,"open":2070,"high":2195,"low":2108,"close":2199,"change":148,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-08",10.02,3.94,1437300,{"date":2203,"open":2204,"high":2189,"low":1670,"close":1670,"change":491,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1670},"2025-07-07",9.81,-3.41,1348300,{"date":2208,"open":2209,"high":2183,"low":1670,"close":1660,"change":123,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1660},"2025-07-03",9.89,2.57,1474900,{"date":2213,"open":1516,"high":1980,"low":1730,"close":2070,"change":510,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2070},"2025-07-02",5.19,2617800,{"date":2217,"open":1797,"high":1962,"low":1825,"close":1950,"change":1533,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1950},"2025-07-01",7.31,2324800,{"date":2221,"open":2222,"high":1682,"low":1895,"close":1825,"change":804,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1825},"2025-06-30",8.68,-1.26,1302200,{"date":2226,"open":1798,"high":1840,"low":2227,"close":1682,"change":1328,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1682},"2025-06-27",8.25,4.68,3821200,{"date":2231,"open":2232,"high":2233,"low":1781,"close":1798,"change":1297,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1798},"2025-06-26",8.22,8.35,1.21,1187400,{"date":2237,"open":2238,"high":2239,"low":1783,"close":1742,"change":793,"percent_change":655,"volume":2240,"transactions":9,"vwap":1742},"2025-06-25",8.28,8.41,1281300,{"date":2242,"open":1791,"high":2243,"low":1774,"close":2244,"change":240,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-24",8.4,8.39,2.69,1781200,{"date":2248,"open":1241,"high":2249,"low":2250,"close":2249,"change":772,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-23",8.17,7.63,1.62,1466900,{"date":2254,"open":1754,"high":1791,"low":2255,"close":2256,"change":520,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-20",7.91,8.04,-0.62,1310600,{"date":2260,"open":2261,"high":1791,"low":2262,"close":2263,"change":278,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-18",7.9,7.88,8.09,2.53,1955600,{"date":2267,"open":2268,"high":1761,"low":2269,"close":2270,"change":935,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-17",7.96,7.8,7.89,-2.23,1426400,{"date":2274,"open":2261,"high":1791,"low":2275,"close":1756,"change":278,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1756},"2025-06-16",7.85,2.54,1557000,{"date":2279,"open":2227,"high":1782,"low":2269,"close":2280,"change":639,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-13",7.87,-4.72,1580100,{"date":2284,"open":2261,"high":2285,"low":2280,"close":2285,"change":1289,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-12",8.26,2.99,1526400,{"date":2289,"open":2290,"high":2243,"low":2291,"close":1776,"change":2292,"percent_change":1584,"volume":2293,"transactions":9,"vwap":1776},"2025-06-11",8.31,7.86,-0.25,1738400,{"date":2295,"open":1739,"high":2243,"low":2280,"close":1782,"change":230,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1782},"2025-06-10",4.29,2191400,{"date":2299,"open":2300,"high":1756,"low":2300,"close":2301,"change":681,"percent_change":2286,"volume":2302,"transactions":9,"vwap":2301},"2025-06-09",7.79,7.93,1295600,{"date":2304,"open":27,"high":1768,"low":2305,"close":2306,"change":1205,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-06",7.52,7.7,3.49,1142200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":1192,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-05",7.57,7.76,7.44,-3,1326200,{"date":2317,"open":2255,"high":1741,"low":2318,"close":2319,"change":654,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-04",7.6,7.67,-2.79,1161300,{"date":2323,"open":2250,"high":2301,"low":2324,"close":2270,"change":2325,"percent_change":1016,"volume":2326,"transactions":9,"vwap":2270},"2025-06-03",7.36,0.19,2045000,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2306,"change":804,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2306},"2025-06-02",7.78,7.46,-1.41,1179700,{"date":2334,"open":2280,"high":1776,"low":2335,"close":2336,"change":804,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-30",7.74,7.81,-1.39,1618500,{"date":2340,"open":1768,"high":1749,"low":2341,"close":2342,"change":681,"percent_change":2286,"volume":2343,"transactions":9,"vwap":2342},"2025-05-29",7.66,7.92,1895000,{"date":2345,"open":1755,"high":1241,"low":2341,"close":1755,"change":221,"percent_change":409,"volume":2346,"transactions":9,"vwap":1755},"2025-05-28",1816500,{"date":2348,"open":2349,"high":2319,"low":2350,"close":1760,"change":2351,"percent_change":932,"volume":2352,"transactions":9,"vwap":1760},"2025-05-27",6.85,6.84,0.98,3070100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":465,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-23",6.78,6.86,6.63,6.66,-4.31,1495600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":818,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-05-22",6.75,6.99,6.71,6.96,2.65,1285800,{"date":2370,"open":2371,"high":2372,"low":2363,"close":2355,"change":289,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2355},"2025-05-21",6.81,6.93,-2.02,1550000,{"date":2376,"open":2366,"high":2377,"low":2378,"close":2379,"change":113,"percent_change":289,"volume":2380,"transactions":9,"vwap":2379},"2025-05-20",7.05,6.87,6.92,1069800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2372,"change":1866,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2372},"2025-05-19",6.95,7.01,6.83,-1.84,1145400,{"date":2389,"open":2390,"high":2391,"low":2384,"close":2392,"change":113,"percent_change":289,"volume":2393,"transactions":9,"vwap":2392},"2025-05-16",7.09,7.18,7.06,1465000,{"date":2395,"open":2358,"high":2396,"low":2018,"close":2396,"change":614,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-15",7.07,5.37,1755200,{"date":2400,"open":2355,"high":2401,"low":2402,"close":2365,"change":300,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2365},"2025-05-14",6.9,6.62,-1.47,1795200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2371,"change":2292,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2371},"2025-05-13",7.08,7.19,6.79,-3.54,1897700,{"date":2413,"open":2414,"high":2415,"low":2366,"close":2392,"change":709,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2392},"2025-05-12",7,7.28,4.9,1774700,{"date":2419,"open":2366,"high":2390,"low":2420,"close":2421,"change":328,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-09",6.7,6.73,-3.72,1997100,{"date":2425,"open":2355,"high":2407,"low":2355,"close":2364,"change":278,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2364},"2025-05-08",2.95,1984700,{"date":2429,"open":2372,"high":2364,"low":2430,"close":2409,"change":447,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2409},"2025-05-07",6.59,-1.02,2388900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2356,"change":1861,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2356},"2025-05-06",7.14,7.2,6.67,-5.77,2504900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2415,"change":417,"percent_change":448,"volume":2445,"transactions":9,"vwap":2415},"2025-05-05",7.26,7.53,7.12,2447000,{"date":2447,"open":2421,"high":2448,"low":2449,"close":2450,"change":1813,"percent_change":399,"volume":2451,"transactions":9,"vwap":2450},"2025-05-02",7.35,6.52,7.32,3119300,{"date":2453,"open":2358,"high":2454,"low":177,"close":2357,"change":716,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2357},"2025-05-01",7.13,-7.92,3848000,{"date":2458,"open":2372,"high":2450,"low":2459,"close":2436,"change":772,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2436},"2025-04-30",6.91,1.84,3605600,{"date":2463,"open":2464,"high":2391,"low":2349,"close":2396,"change":871,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2396},"2025-04-29",6.94,2.46,2334300,{"date":2468,"open":2469,"high":2379,"low":2469,"close":2401,"change":681,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2401},"2025-04-28",6.64,3.45,2051700,{"date":2473,"open":2474,"high":2379,"low":2475,"close":2437,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2437},"2025-04-25",6.89,6.57,-0.29,-4.17,1812400,{"date":2480,"open":2402,"high":2364,"low":2481,"close":2366,"change":1671,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2366},"2025-04-24",6.47,6.42,2074000,{"date":2485,"open":2390,"high":2486,"low":2449,"close":2487,"change":418,"percent_change":1692,"volume":2488,"transactions":9,"vwap":2487},"2025-04-23",7.33,6.54,2576400,{"date":181,"open":2430,"high":2459,"low":2490,"close":2356,"change":663,"percent_change":1595,"volume":2491,"transactions":9,"vwap":2356},6.49,3070800]