[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSHP":3,"homepage-market-summary":33,"stock-historical-HSHP":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"HSHP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Himalaya Shipping Ltd.","NYSE",null,"Common Stock","Himalaya Shipping Ltd is engaged in the operation of dry bulk vessels and focuses on operating a fleet of Newcastlemax dry bulk carriers.","3",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},9.0259,1.64,"Irregular",{"close":19,"open":20,"high":19,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},18.17,17.96,17.81,18.05,0.12,0.66,446440.599184,6765,18.0354,19.55,7.37,304261.715526552,88.7,880,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":24,"price":140,"is_up":42},"Materials","XLB",48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":183},365,1000,{"period_high":28,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},4.5,252326,92098828.881638,300.22,"2025-04-22",[184,185,195,206,217,228,239,250,261,271,281,291,302,312,320,329,338,348,359,369,379,389,399,410,420,430,440,450,457,468,477,487,497,508,517,527,537,548,558,568,578,588,597,607,616,625,634,643,652,661,670,677,686,695,704,713,720,725,731,738,745,751,757,763,770,778,785,792,800,809,817,825,832,840,848,856,863,871,878,883,891,896,903,910,915,921,929,936,941,946,952,958,966,971,977,983,989,996,1000,1006,1013,1019,1024,1031,1036,1044,1051,1056,1064,1071,1078,1083,1090,1095,1103,1110,1116,1122,1129,1134,1140,1147,1151,1157,1161,1166,1171,1176,1182,1188,1195,1203,1210,1217,1224,1230,1237,1244,1252,1257,1263,1269,1275,1282,1285,1292,1296,1302,1308,1315,1319,1323,1329,1334,1339,1343,1346,1352,1358,1365,1372,1379,1386,1393,1401,1408,1416,1424,1431,1437,1445,1451,1456,1463,1470,1476,1484,1491,1498,1504,1512,1519,1524,1530,1534,1540,1546,1553,1558,1564,1569,1576,1582,1587,1592,1596,1602,1606,1612,1618,1624,1629,1634,1637,1642,1648,1654,1661,1666,1673,1677,1682,1686,1690,1697,1704,1709,1715,1722,1727,1732,1737,1744,1749,1756,1764,1772,1779,1786,1792,1799,1803,1809,1815,1821,1830,1837,1841,1846,1851,1855,1860,1865,1869,1874,1881,1886,1891,1895,1898,1902,1907,1913,1918,1922,1926,1932,1937,1941,1946,1951,1955,1961,1965,1968,1973,1977,1981,1985,1988,1992,1996,2001,2006,2011,2015,2019,2024,2027,2031,2037,2042,2047,2054,2061,2066,2071,2076,2082,2086,2092,2098,2104,2109,2116,2122,2130,2136,2141,2149,2155,2159,2167,2171,2179,2184,2190,2196,2203,2210,2214,2220,2227,2233,2237,2244,2251,2258,2263,2270,2276,2281,2288,2295,2302,2309,2314,2321,2326,2331,2336,2340,2345,2348,2353,2358,2362,2367,2373,2379,2385,2393,2399,2404,2411,2417,2423,2427,2431,2435,2440,2444,2451,2458,2462,2468,2474,2478,2484,2490,2494,2500,2506,2511,2517],{"date":5,"open":20,"high":19,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",17.39,18.055,17.3,0.68,3.91,850077.992052,9905,17.8064,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",17.65,18,17.25,17.37,0.13,0.75,585542.681074,7343,17.4324,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",17.2,17.57,17.15,17.24,-0.09,-0.52,429789.290349,6716,17.301,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",17.49,17.5,17.16,17.33,-0.21,-1.2,411725.187734,6457,17.3213,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",17.79,17.83,17.3571,17.54,-0.49,-2.72,467277.542721,7009,17.5356,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",17.9,18.225,17.77,18.03,-0.15,-0.83,388189.07774,7065,18.0058,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",18.33,18.36,17.8,18.18,0.04,0.22,471404.636671,6997,18.1113,{"date":262,"open":263,"high":264,"low":241,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",18.27,18.44,18.14,-0.72,-3.82,562458.882987,7499,18.1892,{"date":272,"open":273,"high":28,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",18.85,18.56,18.86,-0.37,-1.92,889281.829106,16158,18.8946,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":213,"volume":288,"transactions":289,"vwap":290},"2026-09-18",19.03,19.25,18.67,19.23,-0.1,831838.314503,12560,18.9597,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",18.7,19.5,18.65,19.33,0.94,5.11,668458.2443,9408,19.2714,{"date":303,"open":304,"high":305,"low":255,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",18.2,18.6999,18.39,0.03,0.16,574775.3254,9280,18.4667,{"date":313,"open":314,"high":315,"low":314,"close":253,"change":125,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",17.93,18.37,1.38,415371.499003,8356,18.2082,{"date":321,"open":231,"high":322,"low":233,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",18.2125,18.11,0.02,0.11,511446.750377,8359,17.9876,{"date":330,"open":331,"high":332,"low":21,"close":333,"change":334,"percent_change":135,"volume":335,"transactions":336,"vwap":337},"2026-09-11",17.98,18.31,18.09,0.14,752764.254652,8482,18.063,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":212,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",17.85,18.195,17.7672,17.95,-0.5,431784.442329,9014,17.9305,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",18.265,18.46,17.84,18.04,-0.12,-0.66,555056.892915,10013,18.0938,{"date":360,"open":361,"high":275,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",18.79,18.13,18.16,-0.19,-1.04,478872.241194,8353,18.3816,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",18.07,18.72,18.35,0.42,2.34,526323.381837,10023,18.4585,{"date":380,"open":381,"high":382,"low":383,"close":314,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",17.71,18.02,17.6,0.28,1.59,510732.122887,8687,17.8547,{"date":390,"open":391,"high":392,"low":393,"close":197,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",17.26,17.73,17.13,0.64,3.76,363622.695663,6588,17.5056,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",16.77,17.09,16.76,17.01,0.27,1.61,275362.888044,6034,16.9719,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":256,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",16.69,16.89,16.49,16.74,0.24,296275.763476,5973,16.7024,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":130,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",16.64,16.8,16.52,16.7,2.45,226878.067052,4604,16.6823,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":130,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",15.96,16.38,15.94,16.3,2.52,236718.407428,4193,16.2445,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",16.53,15.81,15.9,-0.8,-4.79,226968.948915,4993,16.0237,{"date":451,"open":424,"high":425,"low":452,"close":425,"change":308,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",16.24,0.97,225098.645771,4669,16.5438,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",16.495,16.65,16.35,16.54,-0.05,-0.3,228571.021329,5753,16.4982,{"date":469,"open":403,"high":470,"low":462,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",17.06,16.59,0.47,2.92,399288.299019,8303,16.7478,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",16.57,16.02,16.12,0.1,0.62,316847.146278,7112,16.2532,{"date":488,"open":489,"high":490,"low":491,"close":480,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",16.25,16.39,15.99,0.19,1.2,212715.506333,4434,16.1247,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",16.04,16.11,15.38,15.83,-0.51,-3.12,518418.007802,9683,15.6566,{"date":509,"open":461,"high":414,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",16.19,16.34,0.23,1.43,479429.596986,9664,16.3069,{"date":518,"open":519,"high":520,"low":521,"close":500,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",15.77,16.16,15.71,0.54,3.47,218606.471557,4487,15.9979,{"date":528,"open":529,"high":444,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",15.55,15.425,15.57,0.65,4.36,302484.465162,5570,15.6696,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",14.93,15.11,14.52,14.92,-0.59,-3.8,629673.685326,12338,14.8274,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",15.88,15.27,15.51,0.2,1.31,345951.580943,8130,15.4662,{"date":559,"open":560,"high":561,"low":562,"close":75,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",15.82,15.935,15.3,-0.56,-3.53,263244.266822,6195,15.5318,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":154,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",15.73,15.91,15.5,15.87,2.26,238564.797759,6007,15.7365,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":144,"volume":585,"transactions":586,"vwap":587},"2026-08-06",15.6,15.804,15.44,15.52,0.05,334026.834472,7172,15.5712,{"date":589,"open":590,"high":500,"low":591,"close":592,"change":245,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",16.1,15.42,15.47,-0.96,244460.168305,6219,15.5983,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",16,15.45,15.62,-0.32,-2.01,324800.834185,6795,15.6375,{"date":608,"open":609,"high":610,"low":611,"close":434,"change":512,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",15.93,16.03,15.49,1.46,233843.716241,5628,15.8605,{"date":617,"open":618,"high":619,"low":582,"close":521,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",15.56,15.84,0.17,1.09,333990.30866,7515,15.6233,{"date":626,"open":627,"high":580,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",14.91,15.54,0.92,6.29,208769.566852,5385,15.3998,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":355,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",15.41,14.6,14.62,-4.32,338590.127334,6314,14.785,{"date":644,"open":551,"high":645,"low":646,"close":647,"change":364,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",15.405,15.04,15.28,-1.23,296604.133813,6814,15.2263,{"date":653,"open":618,"high":654,"low":655,"close":592,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",15.655,15.165,-0.65,-4.03,383392.628204,7621,15.3747,{"date":662,"open":663,"high":664,"low":665,"close":481,"change":666,"percent_change":297,"volume":667,"transactions":668,"vwap":669},"2026-07-24",15.97,16.28,15.72,0.15,338777.630492,7047,16.046,{"date":671,"open":531,"high":672,"low":531,"close":663,"change":374,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",15.98,2.7,194281.880582,4411,15.8648,{"date":678,"open":679,"high":519,"low":680,"close":529,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",15.66,15.46,0.07,0.45,211584.396816,4869,15.5905,{"date":687,"open":542,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",15.48,14.74,0.76,5.16,220421.809698,4776,15.293,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":201,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",14.47,14.99,14.72,0.89,299853.395304,6691,14.7773,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-17",15.1,15.135,14.58,14.59,-0.78,-5.07,318700,{"date":714,"open":715,"high":570,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",15.26,15.37,-0.23,-1.47,320300,{"date":721,"open":679,"high":722,"low":75,"close":580,"change":212,"percent_change":723,"volume":724,"transactions":9,"vwap":580},"2026-07-15",15.69,-0.57,207700,{"date":726,"open":727,"high":444,"low":728,"close":722,"change":24,"percent_change":729,"volume":730,"transactions":9,"vwap":722},"2026-07-14",15.7,15.61,4.39,361600,{"date":732,"open":572,"high":679,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-13",15,15.03,-0.25,-1.64,366900,{"date":739,"open":740,"high":741,"low":740,"close":647,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":647},"2026-07-10",14.56,15.29,0.56,3.8,249000,{"date":746,"open":706,"high":747,"low":748,"close":699,"change":563,"percent_change":749,"volume":750,"transactions":9,"vwap":699},"2026-07-09",15.13,14.325,-3.66,390800,{"date":752,"open":753,"high":754,"low":542,"close":647,"change":374,"percent_change":755,"volume":756,"transactions":9,"vwap":647},"2026-07-08",15.09,15.34,2.83,239600,{"date":758,"open":689,"high":759,"low":760,"close":761,"change":256,"percent_change":405,"volume":762,"transactions":9,"vwap":761},"2026-07-07",14.989,14.69,14.86,388500,{"date":764,"open":765,"high":733,"low":766,"close":767,"change":190,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-06",14.43,14.4,14.82,4.81,253800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":161,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-02",14.13,14.5,14.04,14.14,5.52,333700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":256,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",13.29,13.64,13.4,0.3,183600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":482,"percent_change":202,"volume":791,"transactions":9,"vwap":790},"2026-06-30",13.55,13.56,13.165,13.36,298900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":464,"volume":799,"transactions":9,"vwap":797},"2026-06-29",13.41,13.5,13.22,13.26,-0.04,263600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",13.28,13.37,12.93,13.3,-0.41,-2.99,1501100,{"date":810,"open":811,"high":812,"low":781,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",13.94,14.09,13.71,-0.34,-2.42,156200,{"date":818,"open":819,"high":709,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",14.54,13.99,14.05,-0.69,-4.68,162600,{"date":826,"open":766,"high":827,"low":828,"close":689,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":689},"2026-06-23",14.75,14.395,0.41,2.86,261800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":472,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-22",13.91,14.39,13.9,14.33,3.39,263000,{"date":841,"open":842,"high":772,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",13.93,13.6,13.86,-0.43,-3.01,392000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":602,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-17",14.67,14.735,14.27,14.29,-2.19,204000,{"date":857,"open":858,"high":859,"low":765,"close":860,"change":814,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-16",15.02,15.06,14.61,-2.27,168800,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",15.16,14.736,14.95,-0.27,-1.77,271100,{"date":872,"open":873,"high":874,"low":542,"close":875,"change":682,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",14.97,15.305,15.22,3.05,234800,{"date":879,"open":860,"high":880,"low":740,"close":881,"change":256,"percent_change":405,"volume":882,"transactions":9,"vwap":881},"2026-06-11",14.9,14.77,231300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":23,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-10",14.55,14.8,14.49,14.73,0.82,303500,{"date":892,"open":765,"high":689,"low":893,"close":860,"change":405,"percent_change":894,"volume":895,"transactions":9,"vwap":860},"2026-06-09",14.37,1.88,276000,{"date":897,"open":709,"high":850,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",14.15,14.34,-0.29,-1.98,258200,{"date":904,"open":905,"high":850,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",14.21,14.63,0.26,1.81,255000,{"date":911,"open":697,"high":697,"low":912,"close":893,"change":913,"percent_change":913,"volume":914,"transactions":9,"vwap":893},"2026-06-04",14.23,0,223000,{"date":916,"open":917,"high":637,"low":775,"close":893,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":893},"2026-06-03",14.17,-0.28,-1.91,252300,{"date":922,"open":767,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",14.88,14.451,14.65,-0.39,-2.59,215700,{"date":930,"open":931,"high":646,"low":932,"close":646,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":646},"2026-06-01",14.78,14.685,0.29,1.97,200300,{"date":937,"open":938,"high":939,"low":885,"close":827,"change":23,"percent_change":889,"volume":940,"transactions":9,"vwap":827},"2026-05-29",14.7,14.79,256400,{"date":942,"open":858,"high":753,"low":708,"close":906,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":906},"2026-05-28",-0.17,-1.15,279600,{"date":947,"open":948,"high":948,"low":773,"close":886,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":886},"2026-05-27",15.01,-0.11,-0.74,291700,{"date":953,"open":835,"high":627,"low":954,"close":627,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":627},"2026-05-26",14.352,0.71,5,557500,{"date":959,"open":912,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",14.35,13.995,14.2,-0.92,-6.08,744500,{"date":967,"open":571,"high":480,"low":968,"close":968,"change":245,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-21",15.12,-0.98,362200,{"date":972,"open":973,"high":580,"low":973,"close":551,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":551},"2026-05-20",14.83,0.67,4.59,326300,{"date":978,"open":948,"high":979,"low":773,"close":637,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":637},"2026-05-19",15.05,-0.84,-5.44,389400,{"date":984,"open":985,"high":592,"low":986,"close":582,"change":900,"percent_change":987,"volume":988,"transactions":9,"vwap":582},"2026-05-18",15.39,15.23,-1.84,210000,{"date":990,"open":611,"high":991,"low":992,"close":570,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":570},"2026-05-15",15.78,15.43,-0.46,-2.84,387600,{"date":997,"open":520,"high":433,"low":443,"close":510,"change":512,"percent_change":998,"volume":999,"transactions":9,"vwap":510},"2026-05-14",1.44,143800,{"date":1001,"open":1002,"high":412,"low":1003,"close":432,"change":364,"percent_change":1004,"volume":1005,"transactions":9,"vwap":432},"2026-05-13",16.5,15.75,-1.18,296600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":257,"percent_change":316,"volume":1012,"transactions":9,"vwap":1011},"2026-05-12",16.049999,16.22,15.85,16.15,428900,{"date":1014,"open":1015,"high":1016,"low":443,"close":609,"change":1017,"percent_change":919,"volume":1018,"transactions":9,"vwap":609},"2026-05-11",16.27,16.308,-0.31,243600,{"date":1020,"open":609,"high":1021,"low":444,"close":452,"change":682,"percent_change":1022,"volume":1023,"transactions":9,"vwap":452},"2026-05-08",16.355,2.85,371700,{"date":1025,"open":583,"high":619,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-07",15.33,15.79,0.84,5.62,484300,{"date":1032,"open":734,"high":647,"low":888,"close":867,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":867},"2026-05-06",-0.47,-3.05,474500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":591,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":591},"2026-05-05",14.85,15.59,14.835,1.25,8.82,996000,{"date":1045,"open":1046,"high":853,"low":1047,"close":917,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":917},"2026-05-04",14.1,14.02,0.31,2.24,226600,{"date":1052,"open":1053,"high":1054,"low":843,"close":844,"change":257,"percent_change":406,"volume":1055,"transactions":9,"vwap":844},"2026-05-01",13.76,13.92,229800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":781,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":781},"2026-04-30",13.73,13.865,13.518,-0.08,-0.58,135300,{"date":1065,"open":1066,"high":1067,"low":781,"close":1068,"change":1069,"percent_change":944,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",13.82,13.89,13.72,-0.16,141900,{"date":1072,"open":1073,"high":811,"low":1074,"close":1075,"change":405,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-28",13.7,13.635,13.88,1.98,135500,{"date":1079,"open":782,"high":1080,"low":797,"close":1080,"change":334,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-27",13.61,1.04,149100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":482,"percent_change":202,"volume":1089,"transactions":9,"vwap":1088},"2026-04-24",13.2,13.48,13.183,13.47,149300,{"date":1091,"open":1092,"high":1093,"low":805,"close":803,"change":1061,"percent_change":543,"volume":1094,"transactions":9,"vwap":803},"2026-04-23",13.49,13.54,198500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":735,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-22",13.8,13.87,13.12,13.45,-1.82,600300,{"date":1104,"open":1105,"high":740,"low":1106,"close":1073,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1073},"2026-04-21",14.36,13.642,-0.55,-3.86,490400,{"date":1111,"open":912,"high":1038,"low":1112,"close":1113,"change":1114,"percent_change":681,"volume":1115,"transactions":9,"vwap":1113},"2026-04-20",14.01,14.25,0.01,817300,{"date":1117,"open":905,"high":1118,"low":842,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-17",14.24,0.46,3.34,169700,{"date":1123,"open":1124,"high":1067,"low":1125,"close":1126,"change":354,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-16",13.79,13.69,13.78,-0.86,127700,{"date":1130,"open":905,"high":1131,"low":1132,"close":836,"change":201,"percent_change":297,"volume":1133,"transactions":9,"vwap":836},"2026-04-15",14.349,13.84,206100,{"date":1135,"open":1132,"high":1136,"low":1137,"close":1138,"change":307,"percent_change":257,"volume":1139,"transactions":9,"vwap":1138},"2026-04-14",14.03,13.75,13.77,194600,{"date":1141,"open":1142,"high":1143,"low":794,"close":1144,"change":125,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-13",13.43,13.975,13.74,1.85,223700,{"date":1148,"open":787,"high":787,"low":805,"close":1092,"change":1069,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1092},"2026-04-10",-1.17,144800,{"date":1152,"open":820,"high":1153,"low":1093,"close":1154,"change":1155,"percent_change":504,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",14.11,13.65,-0.44,170700,{"date":1158,"open":1144,"high":812,"low":1159,"close":812,"change":1119,"percent_change":91,"volume":1160,"transactions":9,"vwap":812},"2026-04-08",13.63,189800,{"date":1162,"open":836,"high":836,"low":1163,"close":1159,"change":1155,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1159},"2026-04-07",13.34,-3.13,431700,{"date":1167,"open":1168,"high":1153,"low":1132,"close":1169,"change":1114,"percent_change":681,"volume":1170,"transactions":9,"vwap":1169},"2026-04-06",14.06,14.07,104700,{"date":1172,"open":1100,"high":1168,"low":1173,"close":1168,"change":682,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1168},"2026-04-02",13.44,3.31,236800,{"date":1177,"open":1178,"high":1058,"low":1179,"close":1080,"change":1048,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1080},"2026-04-01",13.38,13.31,2.33,351500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":805,"change":161,"percent_change":1186,"volume":1187,"transactions":9,"vwap":805},"2026-03-31",12.74,13.32,5.89,285600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":256,"percent_change":144,"volume":1194,"transactions":9,"vwap":1193},"2026-03-30",12.65,12.75,12.36,12.56,186000,{"date":1196,"open":1197,"high":1184,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-27",12.7,12.47,12.52,-0.26,-2.03,215300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":798,"percent_change":1017,"volume":1209,"transactions":9,"vwap":1208},"2026-03-26",12.8,13.08,12.77,12.78,197600,{"date":1211,"open":1212,"high":1212,"low":1208,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-25",13.15,12.82,-0.18,-1.38,122100,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":125,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-24",12.69,13.05,13,1.96,269100,{"date":1225,"open":1226,"high":804,"low":1226,"close":1191,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1191},"2026-03-23",12.41,0.39,3.16,280500,{"date":1231,"open":1232,"high":1206,"low":1233,"close":1192,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1192},"2026-03-20",13.02,12.27,-0.63,-4.85,457000,{"date":1238,"open":1239,"high":1220,"low":1240,"close":1241,"change":287,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-19",12.68,12.57,12.99,-0.76,507000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":553,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-18",12.89,13.355,12.855,13.09,1.55,501500,{"date":1253,"open":1208,"high":1254,"low":1219,"close":1246,"change":681,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1246},"2026-03-17",12.92,0.55,306200,{"date":1258,"open":1259,"high":804,"low":1260,"close":1213,"change":154,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1213},"2026-03-16",12.73,12.62,2.81,487900,{"date":1264,"open":1254,"high":1265,"low":1266,"close":1198,"change":276,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1198},"2026-03-13",12.925,12.46,-2.88,417000,{"date":1270,"open":805,"high":805,"low":1271,"close":1272,"change":656,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-12",12.83,12.84,-4.82,499500,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1092,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1092},"2026-03-11",13.68,13.25,-0.33,-2.39,226000,{"date":1283,"open":1086,"high":821,"low":794,"close":1066,"change":913,"percent_change":913,"volume":1284,"transactions":9,"vwap":1066},"2026-03-10",356200,{"date":1286,"open":1249,"high":1287,"low":1288,"close":1066,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1066},"2026-03-09",13.886,13.07,0.53,3.99,379400,{"date":1293,"open":1088,"high":1093,"low":1099,"close":780,"change":1294,"percent_change":711,"volume":1295,"transactions":9,"vwap":780},"2026-03-06",-0.71,885300,{"date":1297,"open":960,"high":828,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":890,"transactions":9,"vwap":1299},"2026-03-05",13.81,14,-0.67,-4.57,{"date":1303,"open":1304,"high":760,"low":905,"close":850,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":850},"2026-03-04",14.3,0.21,1.45,288400,{"date":1309,"open":1304,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":806,"volume":1314,"transactions":9,"vwap":1312},"2026-03-03",14.53,13.96,14.46,-0.06,376400,{"date":1316,"open":925,"high":925,"low":1046,"close":541,"change":364,"percent_change":1317,"volume":1318,"transactions":9,"vwap":541},"2026-03-02",-1.29,354400,{"date":1320,"open":638,"high":867,"low":638,"close":1321,"change":512,"percent_change":385,"volume":1322,"transactions":9,"vwap":1321},"2026-02-27",14.71,319300,{"date":1324,"open":1325,"high":541,"low":1326,"close":1327,"change":149,"percent_change":673,"volume":1328,"transactions":9,"vwap":1327},"2026-02-26",14.28,14.16,14.48,293800,{"date":1330,"open":1331,"high":1326,"low":1066,"close":1046,"change":364,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1046},"2026-02-25",14.12,-1.33,202700,{"date":1335,"open":836,"high":1304,"low":1336,"close":853,"change":682,"percent_change":1337,"volume":1338,"transactions":9,"vwap":853},"2026-02-24",13.85,3.25,420800,{"date":1340,"open":844,"high":821,"low":1341,"close":1132,"change":735,"percent_change":869,"volume":1342,"transactions":9,"vwap":1132},"2026-02-23",13.39,651100,{"date":1344,"open":1154,"high":772,"low":1154,"close":812,"change":1289,"percent_change":191,"volume":1345,"transactions":9,"vwap":812},"2026-02-20",425000,{"date":1347,"open":1278,"high":1348,"low":1349,"close":788,"change":682,"percent_change":1350,"volume":1351,"transactions":9,"vwap":788},"2026-02-19",13.918,13.18,3.43,588700,{"date":1353,"open":1354,"high":1212,"low":1354,"close":1355,"change":1356,"percent_change":523,"volume":1357,"transactions":9,"vwap":1355},"2026-02-18",12.64,13.11,0.44,612700,{"date":1359,"open":1360,"high":1191,"low":1361,"close":1362,"change":532,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-17",12.06,12,12.67,5.41,526400,{"date":1366,"open":1367,"high":1360,"low":1368,"close":1369,"change":1255,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-13",11.54,11.51,12.02,4.8,252600,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":602,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-12",11.88,11.38,11.47,-2.71,279700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1119,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-11",11.5,11.81,11.79,4.06,393300,{"date":1387,"open":1388,"high":1375,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-10",10.96,11.33,0.61,5.69,507400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":416,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-09",10.66,10.815,10.5,10.72,2.29,217000,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":384,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-06",10.27,10.53,10.48,2.75,152800,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-05",10.11,10.35,10.2,-0.02,-0.2,136100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":900,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-04",10.34,10.38,10.1,10.22,-2.76,454500,{"date":1425,"open":1404,"high":1426,"low":1427,"close":1428,"change":364,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-03",10.63,10.3,10.51,-1.78,272800,{"date":1432,"open":1404,"high":1433,"low":1434,"close":1435,"change":1069,"percent_change":718,"volume":1436,"transactions":9,"vwap":1435},"2026-02-02",10.8,10.4,10.7,265600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":56,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-30",10.71,10.95,10.65,10.86,4.73,422800,{"date":1446,"open":1434,"high":1405,"low":1447,"close":1448,"change":620,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-29",10.18,10.37,1.67,364500,{"date":1452,"open":1412,"high":1427,"low":1420,"close":1412,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1412},"2026-01-28",0.18,1.8,1393000,{"date":1457,"open":1458,"high":1421,"low":1459,"close":1460,"change":1255,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-27",10,9.99,10.02,5.81,1951500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":913,"percent_change":913,"volume":1469,"transactions":9,"vwap":1468},"2026-01-26",9.7,9.744,9.08,9.47,588100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1468,"change":666,"percent_change":406,"volume":1475,"transactions":9,"vwap":1468},"2026-01-23",9.53,9.59,9.38,366100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1214,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-22",9.44,9.49,9.27,9.32,-1.89,205600,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":512,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-21",9.55,9.24,9.5,2.48,366400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1480,"change":384,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1480},"2026-01-20",9.11,9.325,9.095,3.11,376000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":798,"percent_change":1155,"volume":1160,"transactions":9,"vwap":1503},"2026-01-16",9.15,9.23,8.97,8.99,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":307,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-15",8.84,9.035,8.76,9.03,0.33,414800,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":105,"volume":1518,"transactions":9,"vwap":1516},"2026-01-14",8.93,9.07,9,0.09,188800,{"date":1520,"open":1521,"high":1502,"low":1521,"close":1522,"change":666,"percent_change":1523,"volume":862,"transactions":9,"vwap":1522},"2026-01-13",8.8,8.91,1.71,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1508,"change":1528,"percent_change":1529,"volume":1202,"transactions":9,"vwap":1508},"2026-01-12",8.83,8.62,-0.48,-5.19,{"date":1531,"open":1532,"high":1532,"low":1500,"close":1487,"change":868,"percent_change":994,"volume":1533,"transactions":9,"vwap":1487},"2026-01-09",9.37,108300,{"date":1535,"open":1536,"high":1486,"low":1481,"close":1537,"change":620,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-08",9.34,9.51,1.82,92300,{"date":1541,"open":1542,"high":1543,"low":1493,"close":1536,"change":666,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1536},"2026-01-07",9.2,9.365,1.63,101900,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":666,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-06",9.05,9.26,9.19,1.66,102000,{"date":1554,"open":1502,"high":1555,"low":1502,"close":1556,"change":553,"percent_change":574,"volume":1557,"transactions":9,"vwap":1556},"2026-01-05",9.29,9.04,231000,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1506,"change":1200,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1506},"2026-01-02",8.98,8.711,-2.86,102200,{"date":1565,"open":1509,"high":1566,"low":1509,"close":1567,"change":681,"percent_change":135,"volume":1568,"transactions":9,"vwap":1567},"2025-12-31",9.22,9.1,65900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1509,"change":212,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1509},"2025-12-30",9.14,9.21,9.02,-0.99,70800,{"date":1577,"open":1502,"high":1578,"low":1502,"close":1579,"change":308,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-29",9.17,9.12,1.79,74200,{"date":1583,"open":1584,"high":1503,"low":1584,"close":1585,"change":334,"percent_change":385,"volume":1586,"transactions":9,"vwap":1585},"2025-12-26",8.78,8.96,50900,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1042,"change":1413,"percent_change":717,"volume":1591,"transactions":9,"vwap":1042},"2025-12-24",8.79,8.89,29600,{"date":1593,"open":1506,"high":1590,"low":1594,"close":1506,"change":1114,"percent_change":325,"volume":1595,"transactions":9,"vwap":1506},"2025-12-23",8.74,37400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1526,"change":913,"percent_change":913,"volume":1601,"transactions":9,"vwap":1526},"2025-12-22",8.77,8.87,8.63,72000,{"date":1603,"open":1584,"high":1604,"low":1584,"close":1526,"change":115,"percent_change":949,"volume":1605,"transactions":9,"vwap":1526},"2025-12-19",8.92,342600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1506,"change":324,"percent_change":512,"volume":1611,"transactions":9,"vwap":1506},"2025-12-18",8.88,8.908,8.785,100300,{"date":1613,"open":1560,"high":1560,"low":1614,"close":1042,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1042},"2025-12-17",8.72,-0.24,-2.65,114300,{"date":1619,"open":1556,"high":1620,"low":1509,"close":1621,"change":325,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-16",9.155,9.06,1.23,117800,{"date":1625,"open":1626,"high":1516,"low":1589,"close":1626,"change":949,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-15",8.95,-1.21,209900,{"date":1630,"open":1631,"high":1542,"low":1632,"close":1621,"change":463,"percent_change":1107,"volume":1633,"transactions":9,"vwap":1621},"2025-12-12",9.16,9.055,173200,{"date":1635,"open":1566,"high":1480,"low":1467,"close":1493,"change":463,"percent_change":1107,"volume":1636,"transactions":9,"vwap":1493},"2025-12-11",107000,{"date":1638,"open":1639,"high":1639,"low":1515,"close":1631,"change":1615,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1631},"2025-12-10",9.35,-2.55,171400,{"date":1643,"open":1639,"high":1644,"low":1639,"close":1645,"change":212,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-09",9.58,9.4,-0.95,207100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1479,"change":681,"percent_change":161,"volume":1653,"transactions":9,"vwap":1479},"2025-12-08",9.6,9.72,9.48,113600,{"date":1655,"open":1478,"high":1537,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-05",9.36,9.42,-0.13,-1.36,165400,{"date":1662,"open":1663,"high":1458,"low":1537,"close":1486,"change":234,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1486},"2025-12-04",9.9,-4.88,395000,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":974,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-03",9.67,10.14,10.04,7.15,488300,{"date":1674,"open":1639,"high":1657,"low":1500,"close":1532,"change":23,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1532},"2025-12-02",1.3,169100,{"date":1678,"open":1542,"high":1639,"low":1578,"close":1679,"change":907,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-01",9.25,2.89,235800,{"date":1683,"open":1684,"high":1566,"low":1560,"close":1503,"change":798,"percent_change":1155,"volume":1685,"transactions":9,"vwap":1503},"2025-11-28",9.09,191700,{"date":1687,"open":1598,"high":1556,"low":1598,"close":1509,"change":783,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1509},"2025-11-26",3.44,198000,{"date":1691,"open":1692,"high":1598,"low":1693,"close":1694,"change":23,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-25",8.68,8.64,8.73,1.39,109000,{"date":1698,"open":1699,"high":1527,"low":1700,"close":1701,"change":325,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-24",8.51,8.46,8.61,1.29,113500,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":907,"percent_change":1228,"volume":1708,"transactions":9,"vwap":1707},"2025-11-21",8.23,8.5,111000,{"date":1710,"open":1711,"high":1712,"low":1706,"close":1713,"change":584,"percent_change":1390,"volume":1714,"transactions":9,"vwap":1713},"2025-11-20",8.32,8.42,8.24,86000,{"date":1716,"open":1706,"high":1717,"low":1718,"close":1719,"change":463,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-19",8.28,8.15,8.19,-0.61,160500,{"date":1723,"open":1713,"high":1724,"low":1725,"close":1713,"change":110,"percent_change":41,"volume":1726,"transactions":9,"vwap":1713},"2025-11-18",8.31,8.17,87100,{"date":1728,"open":1729,"high":1724,"low":1729,"close":1730,"change":110,"percent_change":161,"volume":1731,"transactions":9,"vwap":1730},"2025-11-17",8.12,8.18,74500,{"date":1733,"open":1729,"high":1725,"low":1734,"close":1729,"change":287,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1729},"2025-11-14",7.955,-1.22,206000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1413,"percent_change":1615,"volume":1743,"transactions":9,"vwap":1742},"2025-11-13",8.26,8.37,8.2,8.22,128000,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1713,"change":783,"percent_change":1748,"volume":1721,"transactions":9,"vwap":1713},"2025-11-12",7.95,8.255,3.78,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":307,"percent_change":149,"volume":1755,"transactions":9,"vwap":1754},"2025-11-11",7.98,8.03,7.87,7.94,55900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":492,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-10",7.83,7.93,7.824,7.91,2.46,85400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":256,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-07",7.75,7.81,7.69,7.72,0.52,119200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":584,"percent_change":24,"volume":1778,"transactions":9,"vwap":1777},"2025-11-06",7.74,7.85,7.64,7.68,109800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1305,"percent_change":755,"volume":1785,"transactions":9,"vwap":1784},"2025-11-05",7.51,7.65,7.48,7.63,90900,{"date":1787,"open":1788,"high":1776,"low":29,"close":1789,"change":1658,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-04",7.45,7.42,-1.72,309000,{"date":1793,"open":1782,"high":1794,"low":1795,"close":1796,"change":900,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-03",7.655,7.52,7.55,-3.7,205500,{"date":1800,"open":1769,"high":1801,"low":1777,"close":1801,"change":334,"percent_change":1538,"volume":1802,"transactions":9,"vwap":1801},"2025-10-31",7.84,94800,{"date":1804,"open":1766,"high":1805,"low":1806,"close":1807,"change":1413,"percent_change":1200,"volume":1808,"transactions":9,"vwap":1807},"2025-10-30",7.77,7.67,7.7,67200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1769,"change":276,"percent_change":1301,"volume":1814,"transactions":9,"vwap":1769},"2025-10-29",7.89,7.937,7.695,284300,{"date":1816,"open":1746,"high":1817,"low":1746,"close":1818,"change":492,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-28",8.11,8.09,2.41,57200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-27",8,8.04,7.88,7.9,-0.07,-0.88,124400,{"date":1831,"open":1832,"high":1833,"low":1811,"close":1834,"change":212,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-24",8.05,8.1,7.97,-1.12,74400,{"date":1838,"open":1832,"high":1817,"low":1839,"close":1840,"change":584,"percent_change":483,"volume":1755,"transactions":9,"vwap":1840},"2025-10-23",8.01,8.06,{"date":1842,"open":1826,"high":1839,"low":1843,"close":1839,"change":482,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1839},"2025-10-22",7.819,1.26,69000,{"date":1847,"open":1823,"high":1832,"low":1848,"close":1761,"change":949,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1761},"2025-10-21",7.881,-1.37,91200,{"date":1852,"open":1833,"high":1719,"low":1751,"close":1853,"change":287,"percent_change":648,"volume":1854,"transactions":9,"vwap":1853},"2025-10-20",8.02,152700,{"date":1856,"open":1729,"high":1857,"low":1833,"close":1729,"change":307,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1729},"2025-10-17",8.21,0.37,78700,{"date":1861,"open":1719,"high":1706,"low":1862,"close":1818,"change":949,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1818},"2025-10-16",8.08,-1.34,161900,{"date":1866,"open":1817,"high":1857,"low":1862,"close":1741,"change":257,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1741},"2025-10-15",2.76,97600,{"date":1870,"open":1824,"high":1871,"low":1767,"close":1751,"change":926,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1751},"2025-10-14",8.045,-4.66,193100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1740,"change":1119,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1740},"2025-10-13",8.3,8.43,8.265,5.82,261000,{"date":1882,"open":1883,"high":1730,"low":1801,"close":1761,"change":1884,"percent_change":92,"volume":1885,"transactions":9,"vwap":1761},"2025-10-10",7.99,0.08,186500,{"date":1887,"open":1761,"high":1759,"low":1888,"close":1758,"change":287,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1758},"2025-10-09",7.82,-1.26,38900,{"date":1892,"open":1834,"high":1823,"low":1753,"close":1759,"change":1061,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1759},"2025-10-08",-1,69600,{"date":1896,"open":1833,"high":1833,"low":1759,"close":1839,"change":364,"percent_change":1897,"volume":1763,"transactions":9,"vwap":1839},"2025-10-07",-2.32,{"date":1899,"open":1741,"high":1739,"low":1900,"close":1741,"change":913,"percent_change":913,"volume":1901,"transactions":9,"vwap":1741},"2025-10-06",8.16,79600,{"date":1903,"open":1717,"high":1876,"low":1904,"close":1741,"change":1827,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1741},"2025-10-03",8.137,-0.85,163300,{"date":1908,"open":1909,"high":1910,"low":1713,"close":1911,"change":1413,"percent_change":1615,"volume":1912,"transactions":9,"vwap":1911},"2025-10-02",8.35,8.39,8.27,61600,{"date":1914,"open":1725,"high":1915,"low":1729,"close":1916,"change":110,"percent_change":41,"volume":1917,"transactions":9,"vwap":1916},"2025-10-01",8.34,8.29,125200,{"date":1919,"open":1711,"high":1915,"low":1730,"close":1706,"change":364,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1706},"2025-09-30",-2.26,138500,{"date":1923,"open":1924,"high":1924,"low":1724,"close":1712,"change":1279,"percent_change":1925,"volume":1676,"transactions":9,"vwap":1712},"2025-09-29",8.66,-3.77,{"date":1927,"open":1521,"high":1599,"low":1928,"close":1929,"change":666,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-26",8.71,8.75,1.74,206900,{"date":1933,"open":1934,"high":1527,"low":1712,"close":1935,"change":463,"percent_change":1062,"volume":1936,"transactions":9,"vwap":1935},"2025-09-25",8.57,8.6,114600,{"date":1938,"open":1598,"high":1521,"low":1600,"close":1939,"change":354,"percent_change":1849,"volume":1940,"transactions":9,"vwap":1939},"2025-09-24",8.65,117500,{"date":1942,"open":1943,"high":1626,"low":1594,"close":1598,"change":110,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1598},"2025-09-23",8.85,0.69,507800,{"date":1947,"open":1594,"high":1594,"low":1948,"close":1928,"change":1949,"percent_change":814,"volume":1950,"transactions":9,"vwap":1928},"2025-09-22",8.58,-0.03,174500,{"date":1952,"open":1506,"high":1599,"low":1953,"close":1594,"change":1413,"percent_change":717,"volume":1954,"transactions":9,"vwap":1594},"2025-09-19",8.69,475800,{"date":1956,"open":1506,"high":1957,"low":1958,"close":1508,"change":584,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1508},"2025-09-18",8.855,8.7,0.57,196900,{"date":1962,"open":1042,"high":1963,"low":1953,"close":1928,"change":1413,"percent_change":717,"volume":1964,"transactions":9,"vwap":1928},"2025-09-17",8.86,330200,{"date":1966,"open":1599,"high":1599,"low":1924,"close":1694,"change":23,"percent_change":1695,"volume":1967,"transactions":9,"vwap":1694},"2025-09-16",224700,{"date":1969,"open":1970,"high":1924,"low":1971,"close":1701,"change":325,"percent_change":1702,"volume":1972,"transactions":9,"vwap":1701},"2025-09-15",8.55,8.53,164600,{"date":1974,"open":1707,"high":1934,"low":1975,"close":1707,"change":907,"percent_change":1228,"volume":1976,"transactions":9,"vwap":1707},"2025-09-12",8.45,204500,{"date":1978,"open":1979,"high":1916,"low":1862,"close":1713,"change":798,"percent_change":1528,"volume":1980,"transactions":9,"vwap":1713},"2025-09-11",8.25,153400,{"date":1982,"open":1711,"high":1983,"low":1979,"close":1717,"change":324,"percent_change":416,"volume":1984,"transactions":9,"vwap":1717},"2025-09-10",8.422,116400,{"date":1986,"open":1987,"high":1987,"low":1741,"close":1739,"change":1114,"percent_change":23,"volume":1089,"transactions":9,"vwap":1739},"2025-09-09",8.44,{"date":1989,"open":1730,"high":1876,"low":1725,"close":1979,"change":1305,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1979},"2025-09-08",2.61,141600,{"date":1993,"open":1746,"high":1824,"low":1826,"close":1824,"change":23,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1824},"2025-09-05",1.52,79100,{"date":1997,"open":1801,"high":1834,"low":1801,"close":1998,"change":325,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-04",7.92,1.41,73500,{"date":2002,"open":1768,"high":1767,"low":2003,"close":1767,"change":1048,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1767},"2025-09-03",7.59,4.13,184900,{"date":2007,"open":1795,"high":2008,"low":2009,"close":2010,"change":1827,"percent_change":963,"volume":1726,"transactions":9,"vwap":2010},"2025-09-02",7.58,7.49,7.5,{"date":2012,"open":1784,"high":1776,"low":1796,"close":2013,"change":1827,"percent_change":963,"volume":2014,"transactions":9,"vwap":2013},"2025-08-29",7.57,90600,{"date":2016,"open":1807,"high":2017,"low":2018,"close":1776,"change":324,"percent_change":907,"volume":1063,"transactions":9,"vwap":1776},"2025-08-28",7.71,7.608,{"date":2020,"open":2021,"high":1776,"low":2013,"close":2022,"change":212,"percent_change":1149,"volume":2023,"transactions":9,"vwap":2022},"2025-08-27",7.6,7.62,121200,{"date":2025,"open":1766,"high":1766,"low":1777,"close":2017,"change":307,"percent_change":1227,"volume":2026,"transactions":9,"vwap":2017},"2025-08-26",142600,{"date":2028,"open":1807,"high":1774,"low":1782,"close":1777,"change":354,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1777},"2025-08-25",-1.54,167600,{"date":2032,"open":2008,"high":1758,"low":2033,"close":2034,"change":933,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-22",7.54,7.8,3.86,144000,{"date":2038,"open":2039,"high":1795,"low":2039,"close":1781,"change":334,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1781},"2025-08-21",7.39,1.9,22900,{"date":2043,"open":2044,"high":2039,"low":2044,"close":29,"change":1453,"percent_change":2045,"volume":2046,"transactions":9,"vwap":29},"2025-08-20",7.32,2.5,49600,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":900,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-19",7.4,7.12,7.19,-3.88,56100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1783,"change":325,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1783},"2025-08-18",7.36,7.505,7.34,1.49,41400,{"date":2062,"open":2049,"high":2063,"low":2044,"close":29,"change":798,"percent_change":2064,"volume":2065,"transactions":9,"vwap":29},"2025-08-15",7.44,-0.54,53500,{"date":2067,"open":1781,"high":1795,"low":2068,"close":2069,"change":245,"percent_change":901,"volume":2070,"transactions":9,"vwap":2069},"2025-08-14",7.385,7.41,95300,{"date":2072,"open":2063,"high":2073,"low":29,"close":2074,"change":666,"percent_change":2075,"volume":1743,"transactions":9,"vwap":2074},"2025-08-13",7.615,7.56,2.02,{"date":2077,"open":2044,"high":2078,"low":2079,"close":2069,"change":257,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2069},"2025-08-12",7.46,7.31,3.06,170100,{"date":2083,"open":2084,"high":2044,"low":2085,"close":2051,"change":324,"percent_change":384,"volume":2070,"transactions":9,"vwap":2051},"2025-08-11",7.26,7.17,{"date":2087,"open":2088,"high":2069,"low":2089,"close":2085,"change":1827,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2085},"2025-08-08",7.3,7.16,-0.97,51100,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":1114,"percent_change":334,"volume":2097,"transactions":9,"vwap":2096},"2025-08-07",7.28,7.13,7.24,85500,{"date":2099,"open":2051,"high":2100,"low":2101,"close":2102,"change":201,"percent_change":2103,"volume":2070,"transactions":9,"vwap":2102},"2025-08-06",7.33,7.18,7.23,1.83,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2106,"change":1305,"percent_change":876,"volume":2108,"transactions":9,"vwap":2106},"2025-08-05",7.1,6.97,240200,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":325,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-04",6.86,6.95,6.89,1.62,67400,{"date":2117,"open":2118,"high":2112,"low":2119,"close":2120,"change":798,"percent_change":543,"volume":2121,"transactions":9,"vwap":2120},"2025-08-01",6.92,6.68,6.78,92100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":256,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-31",6.79,6.902,6.76,6.82,0.59,117600,{"date":2131,"open":2113,"high":2132,"low":2133,"close":2120,"change":463,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2120},"2025-07-30",6.915,6.72,-0.73,79200,{"date":2137,"open":2138,"high":2112,"low":2126,"close":2139,"change":364,"percent_change":1377,"volume":2140,"transactions":9,"vwap":2139},"2025-07-29",6.91,6.83,121900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":245,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-28",7.08,7.145,7,7.02,-2.09,149800,{"date":2150,"open":2151,"high":2101,"low":2152,"close":2085,"change":354,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2085},"2025-07-25",7.07,6.99,-1.65,164100,{"date":2156,"open":1671,"high":2039,"low":2095,"close":2157,"change":681,"percent_change":453,"volume":2158,"transactions":9,"vwap":2157},"2025-07-24",7.29,167900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":115,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-23",7.09,7.225,7.05,7.22,-0.14,219900,{"date":2168,"open":2138,"high":2102,"low":2138,"close":2102,"change":149,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2102},"2025-07-22",5.55,144500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":110,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-21",6.75,6.93,6.674,6.85,0.88,187200,{"date":2180,"open":2112,"high":2112,"low":2181,"close":2124,"change":1658,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2124},"2025-07-18",6.785,-1.88,129300,{"date":2185,"open":2127,"high":2186,"low":2187,"close":2118,"change":416,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2118},"2025-07-17",7.063,6.81,3.59,248000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2119,"change":620,"percent_change":1990,"volume":2195,"transactions":9,"vwap":2119},"2025-07-16",6.56,6.71,6.47,125600,{"date":2197,"open":2193,"high":2193,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-15",6.5,6.51,-0.22,-3.27,71700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":463,"percent_change":950,"volume":2209,"transactions":9,"vwap":2208},"2025-07-14",6.74,6.77,6.635,6.73,36500,{"date":2211,"open":2212,"high":2120,"low":2212,"close":2120,"change":666,"percent_change":574,"volume":2213,"transactions":9,"vwap":2120},"2025-07-11",6.65,143000,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":1048,"percent_change":2219,"volume":1864,"transactions":9,"vwap":2218},"2025-07-10",6.33,6.7,6.63,4.91,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1949,"percent_change":1033,"volume":2226,"transactions":9,"vwap":2225},"2025-07-09",6.28,6.36,6.235,6.32,72600,{"date":2228,"open":2229,"high":2230,"low":2222,"close":2231,"change":324,"percent_change":144,"volume":2232,"transactions":9,"vwap":2231},"2025-07-08",6.3,6.44,6.35,92400,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2216,"change":620,"percent_change":1867,"volume":1906,"transactions":9,"vwap":2216},"2025-07-07",6.27,6.4,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":492,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-03",6.1,6.19,6.16,3.18,59900,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":492,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-02",5.86,6.02,5.97,3.29,101400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1114,"percent_change":620,"volume":2257,"transactions":9,"vwap":2256},"2025-07-01",5.79,5.9,5.755,5.78,105000,{"date":2259,"open":2254,"high":2254,"low":2260,"close":2260,"change":2200,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-30",5.77,-3.67,211000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":913,"percent_change":913,"volume":2269,"transactions":9,"vwap":2268},"2025-06-27",5.98,6.12,5.94,5.99,842100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2268,"change":943,"percent_change":1422,"volume":2275,"transactions":9,"vwap":2268},"2025-06-26",6.13,6.14,5.955,119800,{"date":2277,"open":2278,"high":2279,"low":2272,"close":2241,"change":1114,"percent_change":308,"volume":2280,"transactions":9,"vwap":2241},"2025-06-25",6.18,6.23,81400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1949,"percent_change":234,"volume":2287,"transactions":9,"vwap":2286},"2025-06-24",6.06,6.26,6.05,6.15,140800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2278,"change":1061,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2278},"2025-06-23",6.09,6.21,6.04,-1.28,183800,{"date":2296,"open":2297,"high":2298,"low":2279,"close":2284,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2284},"2025-06-20",6.31,6.48,-0.38,-5.72,623600,{"date":2303,"open":2297,"high":2304,"low":2305,"close":2306,"change":308,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-18",6.69,6.285,6.64,2.47,429500,{"date":2310,"open":2298,"high":2311,"low":2312,"close":2298,"change":1061,"percent_change":1735,"volume":2313,"transactions":9,"vwap":2298},"2025-06-17",6.53,6.435,76000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2192,"change":1313,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2192},"2025-06-16",6.61,6.66,6.54,-0.91,121300,{"date":2322,"open":2316,"high":2212,"low":2323,"close":2324,"change":584,"percent_change":690,"volume":2325,"transactions":9,"vwap":2324},"2025-06-13",6.535,6.62,76100,{"date":2327,"open":2318,"high":2324,"low":2328,"close":2329,"change":110,"percent_change":629,"volume":2330,"transactions":9,"vwap":2329},"2025-06-12",6.525,6.57,75100,{"date":2332,"open":2230,"high":2333,"low":2236,"close":2199,"change":416,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2199},"2025-06-11",6.59,3.83,102800,{"date":2337,"open":2235,"high":2338,"low":2279,"close":2235,"change":1313,"percent_change":1646,"volume":2339,"transactions":9,"vwap":2235},"2025-06-10",6.37,134800,{"date":2341,"open":2223,"high":2342,"low":2229,"close":2216,"change":681,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2216},"2025-06-09",6.38,1.12,91800,{"date":2346,"open":630,"high":2229,"low":2278,"close":2284,"change":681,"percent_change":120,"volume":2347,"transactions":9,"vwap":2284},"2025-06-06",320000,{"date":2349,"open":2350,"high":2351,"low":2286,"close":2240,"change":1884,"percent_change":554,"volume":2352,"transactions":9,"vwap":2240},"2025-06-05",6.22,6.325,260300,{"date":2354,"open":2266,"high":2229,"low":2290,"close":2355,"change":201,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-04",6.11,2.17,147800,{"date":2359,"open":2268,"high":2360,"low":2254,"close":2265,"change":287,"percent_change":736,"volume":2361,"transactions":9,"vwap":2265},"2025-06-03",6.03,81100,{"date":2363,"open":2364,"high":2239,"low":2364,"close":2365,"change":482,"percent_change":1449,"volume":2366,"transactions":9,"vwap":2365},"2025-06-02",5.96,6.08,110800,{"date":2368,"open":2369,"high":2266,"low":2370,"close":2265,"change":325,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2265},"2025-05-30",5.92,5.91,1.87,106800,{"date":2374,"open":2375,"high":2267,"low":2376,"close":2375,"change":482,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-05-29",5.87,5.83,1.73,77200,{"date":2380,"open":2381,"high":1879,"low":2382,"close":2260,"change":110,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2260},"2025-05-28",5.7,5.68,1.05,55800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":23,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-27",5.58,5.74,5.54,5.71,2.15,108600,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":913,"percent_change":913,"volume":2398,"transactions":9,"vwap":2397},"2025-05-23",5.46,5.6,5.59,51400,{"date":2400,"open":2401,"high":2382,"low":2402,"close":2397,"change":307,"percent_change":522,"volume":2403,"transactions":9,"vwap":2397},"2025-05-22",5.64,5.57,55200,{"date":2405,"open":2406,"high":2407,"low":2169,"close":2408,"change":1414,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-21",5.65,5.72,5.56,-3.47,66800,{"date":2412,"open":2401,"high":2413,"low":2401,"close":2414,"change":1453,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-20",5.8,5.76,3.23,50800,{"date":2418,"open":2397,"high":2419,"low":2420,"close":2387,"change":364,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2387},"2025-05-19",5.63,5.51,-3.29,72700,{"date":2424,"open":2375,"high":1186,"low":2425,"close":2260,"change":463,"percent_change":1127,"volume":2426,"transactions":9,"vwap":2260},"2025-05-16",5.73,80200,{"date":2428,"open":2388,"high":2429,"low":2401,"close":1879,"change":110,"percent_change":1081,"volume":2430,"transactions":9,"vwap":1879},"2025-05-15",5.85,48300,{"date":2432,"open":2407,"high":1879,"low":2381,"close":2414,"change":325,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2414},"2025-05-14",1.95,69100,{"date":2436,"open":2437,"high":2390,"low":2438,"close":2406,"change":1061,"percent_change":2439,"volume":2000,"transactions":9,"vwap":2406},"2025-05-13",5.67,5.606,-1.4,{"date":2441,"open":2406,"high":2442,"low":2406,"close":2425,"change":783,"percent_change":776,"volume":2443,"transactions":9,"vwap":2425},"2025-05-12",5.75,115800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":307,"percent_change":742,"volume":2450,"transactions":9,"vwap":2449},"2025-05-09",5.37,5.486,5.36,5.43,93000,{"date":2452,"open":2453,"high":2395,"low":2454,"close":2455,"change":1313,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-08",5.35,5.27,5.4,-1.1,89300,{"date":2459,"open":2453,"high":2395,"low":2453,"close":2395,"change":201,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2395},"2025-05-07",2.44,145700,{"date":2463,"open":2448,"high":2449,"low":2464,"close":2465,"change":354,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-06",5.3,5.33,-2.2,46900,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":307,"percent_change":1255,"volume":2473,"transactions":9,"vwap":2472},"2025-05-05",5.42,5.49,5.45,46500,{"date":2475,"open":2395,"high":2471,"low":2476,"close":2470,"change":482,"percent_change":894,"volume":2477,"transactions":9,"vwap":2470},"2025-05-02",5.38,41500,{"date":2479,"open":2464,"high":2480,"low":2454,"close":2481,"change":482,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-01",5.408,5.32,1.92,73200,{"date":2485,"open":2486,"high":2454,"low":2487,"close":2488,"change":1061,"percent_change":2489,"volume":2097,"transactions":9,"vwap":2488},"2025-04-30",5.2,5.12,5.22,-1.51,{"date":2491,"open":2464,"high":2446,"low":2464,"close":2464,"change":584,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2464},"2025-04-29",0.95,95200,{"date":2495,"open":2496,"high":2454,"low":2497,"close":2498,"change":1517,"percent_change":1930,"volume":2499,"transactions":9,"vwap":2498},"2025-04-28",5.23,5.1,5.25,79500,{"date":2501,"open":2502,"high":2481,"low":2503,"close":691,"change":584,"percent_change":2504,"volume":2505,"transactions":9,"vwap":691},"2025-04-25",5.18,5.13,0.98,105300,{"date":2507,"open":2508,"high":2487,"low":2509,"close":298,"change":492,"percent_change":2035,"volume":2510,"transactions":9,"vwap":298},"2025-04-24",5.04,4.92,219400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2509,"change":149,"percent_change":1740,"volume":2516,"transactions":9,"vwap":2509},"2025-04-23",4.88,5.08,4.83,210100,{"date":182,"open":2518,"high":2519,"low":178,"close":2520,"change":1114,"percent_change":257,"volume":2521,"transactions":9,"vwap":2520},4.53,4.58,4.54,71400]