[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBH":3,"homepage-market-summary":31,"stock-historical-SBH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SBH","2026-10-08",{"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},"Sally Beauty Holdings, Inc.","NYSE",null,"RETAIL-RETAIL STORES, NEC","Sally Beauty Holdings Inc is a professional beauty-products retailer based in the United States. The company operates throughout the United States, Puerto Rico, the United Kingdom, Belgium, Canada, Chile, Mexico, Peru, France, Ireland, Spain, Germany, Netherlands, and other geographical regions. The company operates through two business segments: Sally Beauty Supply and Beauty Systems Group. The products offered by the company include hair color and care, hair dryers and hair-styling appliances, nail care, skin care, and others.","27,000","Plano, TX",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},16.03,16.38,16.4425,15.96,16.5,-0.47,-2.85,1836752.072441,18169,16.1148,17.92,11.54,1591826.62313102,70.4,5002,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,40,47,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":21,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},7.68,1713626,625473382.405886,98.64,"2025-04-28",[185,186,196,207,218,228,239,250,259,270,280,290,301,310,320,331,339,349,357,365,375,385,392,400,409,418,424,433,441,451,458,466,473,478,486,494,502,511,519,527,534,542,550,558,568,576,586,595,603,613,622,633,644,654,665,674,684,693,701,709,716,724,732,741,748,755,762,770,777,785,790,796,801,810,816,824,830,838,846,855,862,871,880,889,896,904,912,919,928,934,941,950,957,962,969,975,982,990,998,1006,1013,1019,1027,1034,1040,1048,1054,1061,1066,1071,1078,1083,1090,1097,1101,1109,1114,1120,1125,1131,1139,1145,1150,1156,1159,1165,1172,1177,1182,1187,1193,1199,1203,1207,1210,1215,1222,1226,1231,1235,1240,1245,1250,1254,1260,1264,1270,1276,1280,1284,1290,1297,1301,1309,1316,1320,1326,1333,1338,1342,1348,1352,1358,1363,1368,1371,1376,1383,1388,1394,1399,1404,1409,1416,1420,1425,1429,1435,1439,1444,1448,1453,1458,1465,1470,1477,1481,1485,1491,1495,1500,1504,1508,1512,1516,1520,1525,1529,1533,1537,1542,1545,1550,1556,1559,1564,1567,1572,1576,1579,1584,1588,1591,1594,1599,1604,1609,1613,1616,1620,1625,1628,1633,1638,1641,1645,1650,1654,1658,1661,1665,1668,1673,1678,1683,1689,1694,1698,1702,1705,1708,1712,1715,1720,1724,1728,1731,1736,1741,1745,1749,1753,1758,1762,1766,1770,1774,1777,1780,1784,1789,1793,1797,1802,1806,1809,1815,1819,1823,1828,1832,1836,1840,1844,1847,1850,1853,1857,1861,1865,1871,1877,1880,1883,1889,1892,1898,1902,1905,1908,1913,1921,1928,1936,1943,1947,1953,1959,1967,1975,1983,1991,1998,2003,2011,2018,2025,2032,2039,2046,2053,2061,2067,2071,2078,2083,2087,2091,2097,2103,2108,2114,2122,2129,2137,2144,2149,2156,2163,2170,2175,2181,2187,2194,2200,2207,2214,2219,2226,2230,2236,2242,2246,2251,2254,2260,2263,2269,2272,2277,2281,2286,2290,2295,2301,2307,2315,2323,2331,2339,2346,2352,2358,2365,2369],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",16.16,16.72,16.11,0.24,1.48,1621108.57826,22671,16.5306,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",16.13,16.49,16.06,16.26,0.22,1.37,1168341.844845,16561,16.3087,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",16.28,16.35,15.91,16.04,-0.2,-1.23,1546314.575849,17427,16.136,{"date":219,"open":220,"high":221,"low":188,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",16.29,16.64,16.24,0.17,1.06,1383101.99463,14262,16.3698,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",16.37,16.61,15.9,16.07,-0.35,-2.13,2087427.287672,21857,16.2321,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",16.43,16.79,16.3,16.42,-0.04,-0.24,1258870.393013,16947,16.4289,{"date":251,"open":252,"high":252,"low":241,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",17.01,16.46,-0.46,-2.72,1274358.163006,17425,16.5806,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",17.145,17.27,16.73,16.92,-0.26,-1.51,1156315.012489,16833,16.9736,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":224,"volume":277,"transactions":278,"vwap":279},"2026-09-25",16.96,17.255,16.85,17.18,0.18,1008460.592287,15716,17.1317,{"date":281,"open":282,"high":283,"low":221,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",16.66,17.045,17,0.25,1.49,1069690.705614,17660,16.9312,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",16.76,16.82,16.41,16.75,-0.21,-1.24,1303081.36883,18449,16.6813,{"date":302,"open":244,"high":303,"low":304,"close":272,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",17.015,16.31,0.84,5.21,1362242.839803,17745,16.7877,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":73,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",15.87,16.23,15.67,16.12,2.09,1273663.663324,20143,16.0894,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",15.66,15.84,15.46,15.79,-0.02,-0.13,3217864.396287,16375,15.7561,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":213,"percent_change":60,"volume":336,"transactions":337,"vwap":338},"2026-09-17",16.22,15.565,15.81,972299.16662,16368,15.8166,{"date":340,"open":211,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",16.39,15.68,16.01,0.34,2.17,1427458.061573,20386,16.0758,{"date":350,"open":222,"high":222,"low":351,"close":314,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",15.655,-0.34,-2.12,1162578.812915,17168,15.8208,{"date":358,"open":359,"high":210,"low":360,"close":343,"change":361,"percent_change":117,"volume":362,"transactions":363,"vwap":364},"2026-09-14",15.99,15.83,0.05,1434159.872443,18708,16.1106,{"date":366,"open":367,"high":368,"low":369,"close":19,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",16.08,16.205,15.77,0.16,1.01,956899.921091,14881,15.9708,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":246,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",15.95,16.065,15.63,15.8,-1.5,1186542.939635,16102,15.7682,{"date":386,"open":343,"high":188,"low":387,"close":212,"change":388,"percent_change":96,"volume":389,"transactions":390,"vwap":391},"2026-09-09",15.86,-0.12,1102900.474957,16409,16.0308,{"date":393,"open":394,"high":295,"low":360,"close":188,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",16.54,-0.54,-3.23,1212652.54672,22332,16.0901,{"date":401,"open":333,"high":295,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",16.14,16.7,0.23,1.4,851976.123944,12823,16.6628,{"date":410,"open":17,"high":411,"low":387,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",16.53,16.47,0.14,0.86,1159254.449631,16244,16.4033,{"date":419,"open":199,"high":242,"low":420,"close":420,"change":245,"percent_change":246,"volume":421,"transactions":422,"vwap":423},"2026-09-02",16.33,1082836.134947,16402,16.4611,{"date":425,"open":426,"high":427,"low":377,"close":230,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",16.17,16.77,-0.01,-0.06,963807.353436,17698,16.3875,{"date":434,"open":411,"high":435,"low":220,"close":17,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",16.71,-0.17,-1.03,1435166.664901,13951,16.437,{"date":442,"open":443,"high":444,"low":253,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",16.51,16.758,16.55,0.13,0.79,907294.339383,12584,16.5753,{"date":452,"open":304,"high":199,"low":402,"close":244,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",-0.16,-0.97,935677.122945,12645,16.3426,{"date":459,"open":460,"high":461,"low":209,"close":462,"change":168,"percent_change":151,"volume":463,"transactions":464,"vwap":465},"2026-08-26",16.48,16.69,16.58,902488.932521,14614,16.5884,{"date":467,"open":462,"high":462,"low":468,"close":253,"change":469,"percent_change":381,"volume":470,"transactions":471,"vwap":472},"2026-08-25",16.055,-0.25,983093.657819,15305,16.3252,{"date":474,"open":411,"high":293,"low":222,"close":435,"change":413,"percent_change":305,"volume":475,"transactions":476,"vwap":477},"2026-08-24",928133.369285,15557,16.6691,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":344,"percent_change":316,"volume":483,"transactions":484,"vwap":485},"2026-08-21",16.32,16.625,16.57,923513.442291,13985,16.5307,{"date":487,"open":220,"high":488,"low":426,"close":313,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",16.56,-0.5,-2.99,969056.251623,15331,16.2694,{"date":495,"open":461,"high":496,"low":243,"close":263,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",16.99,0.41,2.51,1554698.04418,20199,16.6425,{"date":503,"open":504,"high":505,"low":480,"close":480,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",16.44,16.84,0.08,0.49,1288144.082182,16562,16.4708,{"date":512,"open":513,"high":445,"low":190,"close":222,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",16.25,-0.18,-1.1,1014938.829461,15881,16.3063,{"date":520,"open":521,"high":435,"low":522,"close":244,"change":388,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",16.4,16.145,-0.73,905960.899646,13212,16.3541,{"date":528,"open":529,"high":189,"low":530,"close":394,"change":173,"percent_change":514,"volume":531,"transactions":532,"vwap":533},"2026-08-13",16.67,16.36,1229121.821918,15133,16.5654,{"date":535,"open":282,"high":295,"low":536,"close":482,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",16.052,-0.27,-1.6,1597817.422664,20024,16.3767,{"date":543,"open":295,"high":544,"low":221,"close":505,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",17.29,0.09,0.54,1519124.015987,23198,16.9267,{"date":551,"open":488,"high":552,"low":480,"close":295,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",16.78,-0.08,-0.48,1750617.876471,24078,16.6496,{"date":559,"open":560,"high":561,"low":387,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",15.94,16.87,16.83,0.7,4.34,1072435.270413,17181,16.6094,{"date":569,"open":570,"high":222,"low":571,"close":198,"change":344,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",15.75,15.49,2.15,1612353.040627,18395,16.1161,{"date":577,"open":578,"high":579,"low":580,"close":325,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",16.62,16.95,15.78,-0.77,-4.65,1884075.895125,27425,16.2132,{"date":587,"open":188,"high":588,"low":589,"close":488,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",16.81,15.7824,0.43,2.67,2714823.799427,36511,16.4944,{"date":596,"open":597,"high":598,"low":597,"close":198,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":230},"2026-08-03",14.99,17.2,1.16,7.75,2983139.131652,35703,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",15.37,14.78,14.97,-0.38,-2.48,1317741.61922,19814,15.0701,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":67,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",15.44,15.12,15.35,-0.32,792563.096369,14143,15.3349,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",15.32,15.685,15.16,15.4,-0.07,-0.45,1241354.52786,18962,15.4188,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",15.31,15.805,15.135,15.47,0.47,3.13,1495332.788511,17536,15.3908,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",14.81,15.19,15,0.36,2.46,2119163.774668,18661,15.026,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",14.5,14.8,14.38,14.64,0.15,1.04,961228.868754,12026,14.6347,{"date":666,"open":667,"high":668,"low":669,"close":667,"change":453,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",14.49,14.6,14.245,-1.09,1284889.605074,17967,14.4576,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":246,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",14.89,15.13,14.555,14.65,-1.61,1256842.65836,18457,14.7577,{"date":685,"open":686,"high":687,"low":688,"close":676,"change":689,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",14.85,15.03,14.67,0,922851.565231,15715,14.8671,{"date":694,"open":687,"high":695,"low":646,"close":676,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",15.2749,0.01,0.07,1188680.645056,15867,14.9507,{"date":702,"open":597,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-17",15.43,14.82,14.88,-0.28,-1.85,1083900,{"date":710,"open":711,"high":712,"low":713,"close":626,"change":649,"percent_change":714,"volume":715,"transactions":9,"vwap":626},"2026-07-16",14.77,15.45,14.57,2.43,1149000,{"date":717,"open":718,"high":719,"low":720,"close":657,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":657},"2026-07-15",14.53,15.04,14.42,0.44,3.06,1542700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":352,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-14",14.71,15.14,14.21,14.36,-2.31,1257200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",15.3,15.53,14.69,14.7,-0.59,-3.86,1491800,{"date":742,"open":726,"high":743,"low":744,"close":745,"change":136,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",15.39,14.66,15.29,4.01,1284000,{"date":749,"open":750,"high":646,"low":751,"close":737,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":737},"2026-07-09",14.3,14.29,0.39,2.73,1342300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":245,"percent_change":706,"volume":761,"transactions":9,"vwap":760},"2026-07-08",14.26,14.34,14,14.31,1360800,{"date":763,"open":728,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",14.54,14.13,14.35,0.19,1.34,1165400,{"date":771,"open":765,"high":772,"low":773,"close":774,"change":775,"percent_change":413,"volume":776,"transactions":9,"vwap":774},"2026-07-06",14.39,13.97,14.16,0.02,1861900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":553,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-02",14.17,14.33,13.87,14.14,-0.56,1007700,{"date":786,"open":759,"high":720,"low":773,"close":787,"change":506,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-01",14.22,0.57,1003800,{"date":791,"open":792,"high":757,"low":793,"close":782,"change":388,"percent_change":794,"volume":795,"transactions":9,"vwap":782},"2026-06-30",14.24,13.92,-0.84,944500,{"date":797,"open":760,"high":780,"low":798,"close":757,"change":213,"percent_change":799,"volume":800,"transactions":9,"vwap":757},"2026-06-29",13.91,-1.38,1567700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",14.1,14.48,14.09,14.46,0.32,2.26,2226500,{"date":811,"open":812,"high":804,"low":813,"close":782,"change":514,"percent_change":814,"volume":815,"transactions":9,"vwap":782},"2026-06-25",14.23,13.93,-1.26,2288000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":176,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",13.51,14.4,13.46,14.32,7.51,2360600,{"date":825,"open":826,"high":818,"low":826,"close":827,"change":117,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",13.21,13.32,2.38,1048500,{"date":831,"open":818,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",14.02,12.88,13.01,-0.82,-5.93,2148000,{"date":839,"open":826,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",13.95,13.13,13.83,0.78,5.98,4009700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",13.29,13.68,12.98,13.05,-0.33,-2.47,1264800,{"date":856,"open":857,"high":858,"low":827,"close":859,"change":246,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",13.73,14.03,13.38,-1.76,1148100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",14.06,14.2,13.49,13.62,-0.23,-1.66,1298000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",13.74,13.89,13.61,13.85,0.29,2.14,1217400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",13.16,13.6,13.08,13.56,0.48,3.67,1330800,{"date":890,"open":891,"high":892,"low":893,"close":884,"change":894,"percent_change":117,"volume":895,"transactions":9,"vwap":884},"2026-06-10",12.95,13.31,12.87,0.04,1097000,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",12.81,13.39,13.04,0.35,2.76,1367400,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-08",12,12.82,12.69,0.61,5.05,1479300,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":52,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-05",11.99,12.23,12.08,0.83,1169700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",12.34,12.36,11.75,11.98,-0.1,-0.83,1587200,{"date":929,"open":921,"high":930,"low":931,"close":916,"change":254,"percent_change":932,"volume":933,"transactions":9,"vwap":916},"2026-06-03",12.37,11.87,-3.67,1811800,{"date":935,"open":833,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",12.91,12.54,-0.3,-2.34,1255200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",13.15,13.27,12.7,12.84,-0.44,-3.31,1120600,{"date":951,"open":952,"high":953,"low":943,"close":954,"change":955,"percent_change":404,"volume":956,"transactions":9,"vwap":954},"2026-05-29",13.2,13.44,13.28,0.03,1389300,{"date":958,"open":944,"high":959,"low":882,"close":960,"change":428,"percent_change":553,"volume":961,"transactions":9,"vwap":960},"2026-05-28",13.43,13.25,1308600,{"date":963,"open":964,"high":959,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",12.89,13.26,0.56,4.41,1351200,{"date":970,"open":971,"high":898,"low":972,"close":945,"change":545,"percent_change":973,"volume":974,"transactions":9,"vwap":945},"2026-05-26",12.66,12.61,0.71,1274800,{"date":976,"open":977,"high":908,"low":978,"close":972,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":972},"2026-05-22",12.46,12.42,0.11,0.88,1052600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":553,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-21",12.31,12.57,12.09,12.5,-0.64,1614400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":507,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-20",12.1,12.71,11.92,12.58,4.05,1919200,{"date":999,"open":1000,"high":1001,"low":1002,"close":986,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":986},"2026-05-19",11.77,12.17,11.55,0.27,2.28,1830300,{"date":1007,"open":1008,"high":1009,"low":27,"close":1010,"change":553,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",11.73,11.96,11.82,-0.67,1777400,{"date":1014,"open":1015,"high":1016,"low":1008,"close":1017,"change":697,"percent_change":136,"volume":1018,"transactions":9,"vwap":1017},"2026-05-15",11.84,12.04,11.9,1371300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":608,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",12.28,12.53,11.8,11.83,-3.11,1674200,{"date":1028,"open":1029,"high":1030,"low":1010,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-05-13",12.21,12.29,-0.29,-2.32,2380300,{"date":1035,"open":987,"high":1036,"low":1037,"close":987,"change":554,"percent_change":1038,"volume":1039,"transactions":9,"vwap":987},"2026-05-12",12.73,12.01,-3.7,2807900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":850,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":850},"2026-05-11",13.88,13.98,12.44,-1.05,-7.48,3028000,{"date":1049,"open":1050,"high":821,"low":1051,"close":858,"change":223,"percent_change":1052,"volume":1053,"transactions":9,"vwap":858},"2026-05-08",13.76,13.67,1.23,1484800,{"date":1055,"open":1056,"high":1057,"low":1051,"close":1058,"change":388,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-07",14.04,14.19,13.86,-0.86,1689000,{"date":1062,"open":1063,"high":1063,"low":885,"close":1043,"change":191,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1043},"2026-05-06",14.08,1.75,2100800,{"date":1067,"open":1068,"high":773,"low":818,"close":873,"change":344,"percent_change":1069,"volume":1070,"transactions":9,"vwap":873},"2026-05-05",13.53,2.54,2029800,{"date":1072,"open":1058,"high":1058,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",13.23,13.4,-0.63,-4.49,1687400,{"date":1079,"open":728,"high":658,"low":874,"close":858,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":858},"2026-05-01",-0.15,-1.06,1440900,{"date":1084,"open":759,"high":1085,"low":1086,"close":1087,"change":202,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",14.25,13.82,14.18,1.58,2411400,{"date":1091,"open":1092,"high":764,"low":874,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",14.43,13.96,-0.52,-3.59,1054600,{"date":1098,"open":772,"high":659,"low":1085,"close":804,"change":404,"percent_change":1099,"volume":1100,"transactions":9,"vwap":804},"2026-04-28",1.61,1233400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1085,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1085},"2026-04-27",14.76,14.79,14.07,-0.51,-3.46,1213600,{"date":1110,"open":1111,"high":657,"low":760,"close":1103,"change":223,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1103},"2026-04-24",14.62,1.17,923400,{"date":1115,"open":719,"high":1116,"low":1117,"close":1118,"change":489,"percent_change":948,"volume":1119,"transactions":9,"vwap":1118},"2026-04-23",15.18,14.27,14.59,974600,{"date":1121,"open":624,"high":570,"low":1122,"close":1123,"change":628,"percent_change":254,"volume":1124,"transactions":9,"vwap":1123},"2026-04-22",15.05,15.09,1289600,{"date":1126,"open":1127,"high":712,"low":1127,"close":626,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":626},"2026-04-21",14.95,0.3,2.02,1244100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":73,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",14.52,14.9,14.47,14.86,2.27,915300,{"date":1140,"open":1141,"high":646,"low":1063,"close":718,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":718},"2026-04-17",14.11,0.68,4.91,1135300,{"date":1146,"open":1147,"high":1141,"low":849,"close":876,"change":1148,"percent_change":721,"volume":1149,"transactions":9,"vwap":876},"2026-04-16",13.78,0.06,1010800,{"date":1151,"open":864,"high":782,"low":1152,"close":1153,"change":352,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",13.72,13.79,-2.41,794700,{"date":1157,"open":782,"high":758,"low":803,"close":765,"change":428,"percent_change":628,"volume":1158,"transactions":9,"vwap":765},"2026-04-14",935500,{"date":1160,"open":1153,"high":1161,"low":857,"close":782,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":782},"2026-04-13",14.15,0.37,2.69,1226200,{"date":1166,"open":1167,"high":1168,"low":875,"close":1169,"change":1011,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-10",14.45,14.51,13.77,-4.64,1398300,{"date":1173,"open":842,"high":668,"low":842,"close":1174,"change":507,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-09",14.44,3.51,1230900,{"date":1178,"open":1105,"high":821,"low":781,"close":840,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":840},"2026-04-08",0.42,3.1,1459800,{"date":1183,"open":859,"high":1184,"low":965,"close":1068,"change":370,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1068},"2026-04-07",13.57,1.2,1213400,{"date":1188,"open":943,"high":820,"low":1189,"close":1190,"change":506,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-06",12.94,13.37,0.6,1437500,{"date":1194,"open":965,"high":1195,"low":993,"close":848,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":848},"2026-04-02",13.41,-0.87,-6.14,1704800,{"date":1200,"open":1042,"high":729,"low":1042,"close":774,"change":117,"percent_change":1201,"volume":1202,"transactions":9,"vwap":774},"2026-04-01",2.24,1325300,{"date":1204,"open":1205,"high":774,"low":1205,"close":876,"change":721,"percent_change":1206,"volume":800,"transactions":9,"vwap":876},"2026-03-31",13.63,3.28,{"date":1208,"open":959,"high":818,"low":826,"close":1195,"change":979,"percent_change":917,"volume":1209,"transactions":9,"vwap":1195},"2026-03-30",1526000,{"date":1211,"open":849,"high":873,"low":826,"close":1212,"change":1106,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-27",13.3,-3.69,1043600,{"date":1216,"open":1152,"high":1217,"low":1218,"close":1219,"change":173,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-26",14.12,13.66,13.81,-0.22,1253700,{"date":1223,"open":1056,"high":1085,"low":1152,"close":1224,"change":955,"percent_change":202,"volume":1225,"transactions":9,"vwap":1224},"2026-03-25",13.84,866100,{"date":1227,"open":1228,"high":832,"low":1229,"close":1219,"change":894,"percent_change":877,"volume":1230,"transactions":9,"vwap":1219},"2026-03-24",13.59,13.52,1407500,{"date":1232,"open":658,"high":656,"low":1050,"close":1169,"change":246,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1169},"2026-03-23",-1.71,2608900,{"date":1236,"open":759,"high":1217,"low":1237,"close":1238,"change":689,"percent_change":689,"volume":1239,"transactions":9,"vwap":1238},"2026-03-20",13.8,14.01,3211300,{"date":1241,"open":1242,"high":780,"low":859,"close":1238,"change":507,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1238},"2026-03-19",13.5,3.62,1713800,{"date":1246,"open":793,"high":1161,"low":1242,"close":1229,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1229},"2026-03-18",-0.58,-4.11,1595400,{"date":1251,"open":757,"high":821,"low":832,"close":803,"change":628,"percent_change":1252,"volume":1253,"transactions":9,"vwap":803},"2026-03-17",-0.49,1543400,{"date":1255,"open":679,"high":1256,"low":1238,"close":779,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":779},"2026-03-16",14.87,-0.37,-2.54,1511800,{"date":1261,"open":787,"high":1111,"low":787,"close":764,"change":413,"percent_change":1262,"volume":1263,"transactions":9,"vwap":764},"2026-03-13",0.97,1929400,{"date":1265,"open":1266,"high":1266,"low":812,"close":819,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":819},"2026-03-12",14.72,-0.53,-3.55,1243700,{"date":1271,"open":1272,"high":1273,"low":711,"close":1274,"change":925,"percent_change":1011,"volume":1275,"transactions":9,"vwap":1274},"2026-03-11",14.96,15.23,14.93,984100,{"date":1277,"open":1118,"high":627,"low":1133,"close":687,"change":721,"percent_change":1278,"volume":1279,"transactions":9,"vwap":687},"2026-03-10",3.02,1339100,{"date":1281,"open":750,"high":679,"low":1043,"close":1118,"change":213,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1118},"2026-03-09",-1.35,1998000,{"date":1285,"open":1286,"high":1287,"low":713,"close":1104,"change":254,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1104},"2026-03-06",15.02,15.17,-3.02,1635800,{"date":1291,"open":1292,"high":1293,"low":687,"close":1294,"change":514,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-05",15.22,15.52,15.25,-1.17,1029700,{"date":1298,"open":1299,"high":380,"low":617,"close":703,"change":388,"percent_change":581,"volume":1300,"transactions":9,"vwap":703},"2026-03-04",15.72,1180100,{"date":1302,"open":1303,"high":323,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-03",15.74,15.08,15.55,-0.65,-4.01,1157500,{"date":1310,"open":1311,"high":313,"low":1312,"close":1313,"change":446,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-02",15.85,15.54,16.2,0.81,1279100,{"date":1317,"open":304,"high":412,"low":560,"close":233,"change":1267,"percent_change":1318,"volume":1319,"transactions":9,"vwap":233},"2026-02-27",-3.19,1805200,{"date":1321,"open":420,"high":562,"low":1322,"close":1323,"change":788,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-26",16.21,16.6,3.56,1414700,{"date":1327,"open":1328,"high":1313,"low":1329,"close":1330,"change":327,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-25",16.15,15.51,16.030001,-0.8,988600,{"date":1334,"open":1299,"high":222,"low":1335,"close":188,"change":721,"percent_change":1336,"volume":1337,"transactions":9,"vwap":188},"2026-02-24",15.69,2.8,1343100,{"date":1339,"open":379,"high":580,"low":719,"close":1299,"change":436,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1299},"2026-02-23",-1.07,1335700,{"date":1343,"open":1344,"high":233,"low":712,"close":1345,"change":446,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-20",15.7,15.89,0.82,1560200,{"date":1349,"open":1312,"high":580,"low":635,"close":1350,"change":361,"percent_change":807,"volume":1351,"transactions":9,"vwap":1350},"2026-02-19",15.76,1512900,{"date":1353,"open":1354,"high":367,"low":1355,"close":1356,"change":428,"percent_change":429,"volume":1357,"transactions":9,"vwap":1356},"2026-02-18",15.65,15.58,15.71,1403200,{"date":1359,"open":313,"high":243,"low":72,"close":1299,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1299},"2026-02-17",-0.6,-3.68,1634700,{"date":1364,"open":617,"high":412,"low":1292,"close":480,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":480},"2026-02-13",1.09,7.16,1823500,{"date":1369,"open":571,"high":1299,"low":687,"close":1273,"change":696,"percent_change":697,"volume":1370,"transactions":9,"vwap":1273},"2026-02-12",1787900,{"date":1372,"open":1312,"high":360,"low":1373,"close":1292,"change":608,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1292},"2026-02-11",15.01,-2.44,1936100,{"date":1377,"open":1378,"high":262,"low":605,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-10",17.12,15.6,-1.4,-8.24,3232500,{"date":1384,"open":314,"high":1385,"low":1355,"close":284,"change":305,"percent_change":1386,"volume":1387,"transactions":9,"vwap":284},"2026-02-09",17.67,5.2,3841900,{"date":1389,"open":1390,"high":1391,"low":198,"close":188,"change":254,"percent_change":1392,"volume":1393,"transactions":9,"vwap":188},"2026-02-06",16.59,16.97,-2.77,2887100,{"date":1395,"open":1396,"high":1397,"low":220,"close":578,"change":514,"percent_change":1340,"volume":1398,"transactions":9,"vwap":578},"2026-02-05",16.89,17.059999,2169100,{"date":1400,"open":427,"high":275,"low":294,"close":1401,"change":285,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-04",16.8,1.51,1640600,{"date":1405,"open":521,"high":579,"low":1406,"close":445,"change":117,"percent_change":1407,"volume":1408,"transactions":9,"vwap":445},"2026-02-03",16.19,1.91,2282700,{"date":1410,"open":1294,"high":1411,"low":1412,"close":222,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":222},"2026-02-02",16.52,15.24,1.02,6.7,1835800,{"date":1417,"open":1136,"high":617,"low":1136,"close":1292,"change":52,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1292},"2026-01-30",0.66,1605700,{"date":1421,"open":1127,"high":1422,"low":1423,"close":616,"change":660,"percent_change":176,"volume":1424,"transactions":9,"vwap":616},"2026-01-29",15.48,14.92,1569600,{"date":1426,"open":647,"high":734,"low":1136,"close":607,"change":246,"percent_change":1427,"volume":1428,"transactions":9,"vwap":607},"2026-01-28",-1.58,1244300,{"date":1430,"open":617,"high":1431,"low":705,"close":1432,"change":868,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-27",15.59,15.21,-1.49,1678300,{"date":1436,"open":703,"high":1335,"low":1437,"close":615,"change":955,"percent_change":767,"volume":1438,"transactions":9,"vwap":615},"2026-01-26",15.26,1497200,{"date":1440,"open":1441,"high":1330,"low":719,"close":72,"change":1075,"percent_change":1442,"volume":1443,"transactions":9,"vwap":72},"2026-01-23",15.93,-3.93,1386900,{"date":1445,"open":1328,"high":411,"low":19,"close":1446,"change":326,"percent_change":388,"volume":1447,"transactions":9,"vwap":1446},"2026-01-22",16.040001,1537300,{"date":1449,"open":1450,"high":26,"low":343,"close":1451,"change":696,"percent_change":1148,"volume":1452,"transactions":9,"vwap":1451},"2026-01-21",17.08,16.059999,2977800,{"date":1454,"open":626,"high":402,"low":1286,"close":1455,"change":136,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-20",16.049999,3.82,1866700,{"date":1459,"open":1460,"high":1461,"low":615,"close":324,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":324},"2026-01-16",15.73,15.88,-0.43,-2.71,1023800,{"date":1466,"open":322,"high":1467,"low":703,"close":1345,"change":223,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1345},"2026-01-15",15.97,1.08,1792500,{"date":1471,"open":1460,"high":1472,"low":1473,"close":1299,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1299},"2026-01-14",16,15.42,-0.11,-0.69,1109100,{"date":1478,"open":1299,"high":1461,"low":712,"close":360,"change":168,"percent_change":1479,"volume":1480,"transactions":9,"vwap":360},"2026-01-13",0.76,983000,{"date":1482,"open":1483,"high":211,"low":1123,"close":1356,"change":245,"percent_change":469,"volume":1484,"transactions":9,"vwap":1356},"2026-01-12",15.5,1129200,{"date":1486,"open":1329,"high":387,"low":1487,"close":570,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":570},"2026-01-09",14.94,0.38,2.47,1713000,{"date":1492,"open":1135,"high":1473,"low":865,"close":605,"change":141,"percent_change":1493,"volume":1494,"transactions":9,"vwap":605},"2026-01-08",4.7,3945800,{"date":1496,"open":1292,"high":745,"low":1111,"close":1497,"change":1267,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-07",14.68,-3.48,1755000,{"date":1501,"open":606,"high":605,"low":737,"close":1432,"change":877,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1432},"2026-01-06",1.94,1671500,{"date":1505,"open":772,"high":1506,"low":772,"close":1423,"change":590,"percent_change":127,"volume":1507,"transactions":9,"vwap":1423},"2026-01-05",15.1,1819600,{"date":1509,"open":656,"high":1118,"low":1510,"close":667,"change":404,"percent_change":1099,"volume":1511,"transactions":9,"vwap":667},"2026-01-02",14.37,1159100,{"date":1513,"open":772,"high":1135,"low":787,"close":757,"change":436,"percent_change":1514,"volume":1515,"transactions":9,"vwap":757},"2025-12-31",-1.18,1285100,{"date":1517,"open":1141,"high":1518,"low":858,"close":1092,"change":807,"percent_change":1137,"volume":1519,"transactions":9,"vwap":1092},"2025-12-30",14.55,1532100,{"date":1521,"open":676,"high":1286,"low":1105,"close":1141,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1141},"2025-12-29",-0.88,-5.87,1757100,{"date":1526,"open":1287,"high":1273,"low":1527,"close":597,"change":436,"percent_change":1528,"volume":1480,"transactions":9,"vwap":597},"2025-12-26",14.98,-1.12,{"date":1530,"open":597,"high":734,"low":597,"close":626,"change":168,"percent_change":1531,"volume":1532,"transactions":9,"vwap":626},"2025-12-24",0.8,644000,{"date":1534,"open":703,"high":703,"low":1487,"close":719,"change":1031,"percent_change":1535,"volume":1536,"transactions":9,"vwap":719},"2025-12-23",-1.89,1386500,{"date":1538,"open":624,"high":1303,"low":1294,"close":1539,"change":697,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-22",15.33,0.46,1210100,{"date":1543,"open":1506,"high":743,"low":719,"close":1437,"change":979,"percent_change":151,"volume":1544,"transactions":9,"vwap":1437},"2025-12-19",3305100,{"date":1546,"open":1116,"high":324,"low":597,"close":1547,"change":506,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-18",15.15,0.53,1373300,{"date":1551,"open":1552,"high":1547,"low":1104,"close":1553,"change":223,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-17",14.91,15.07,1.14,1315500,{"date":1557,"open":1423,"high":1432,"low":705,"close":1134,"change":428,"percent_change":628,"volume":1558,"transactions":9,"vwap":1134},"2025-12-16",1283000,{"date":1560,"open":1561,"high":1355,"low":711,"close":1552,"change":738,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1552},"2025-12-15",15.27,-3.81,1839600,{"date":1565,"open":1355,"high":1356,"low":727,"close":1483,"change":67,"percent_change":618,"volume":1566,"transactions":9,"vwap":1483},"2025-12-12",1578700,{"date":1568,"open":1299,"high":1451,"low":1569,"close":1305,"change":868,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1305},"2025-12-11",15.38,-1.46,1540300,{"date":1573,"open":735,"high":377,"low":1329,"close":580,"change":1003,"percent_change":1574,"volume":1575,"transactions":9,"vwap":580},"2025-12-10",1.74,2180800,{"date":1577,"open":1293,"high":1350,"low":1437,"close":1329,"change":428,"percent_change":429,"volume":1578,"transactions":9,"vwap":1329},"2025-12-09",1130500,{"date":1580,"open":1581,"high":1581,"low":1473,"close":1293,"change":1474,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1293},"2025-12-08",15.82,-0.7,1655500,{"date":1585,"open":1379,"high":198,"low":1305,"close":379,"change":545,"percent_change":1586,"volume":1587,"transactions":9,"vwap":379},"2025-12-05",0.58,1343500,{"date":1589,"open":1569,"high":1303,"low":719,"close":1312,"change":660,"percent_change":1262,"volume":1590,"transactions":9,"vwap":1312},"2025-12-04",1684400,{"date":1592,"open":322,"high":1461,"low":1569,"close":743,"change":1462,"percent_change":255,"volume":1593,"transactions":9,"vwap":743},"2025-12-03",1574000,{"date":1595,"open":1313,"high":1596,"low":380,"close":1581,"change":158,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1581},"2025-12-02",16.45,-2.59,1729000,{"date":1600,"open":570,"high":244,"low":1601,"close":222,"change":1488,"percent_change":1602,"volume":1603,"transactions":9,"vwap":222},"2025-12-01",15.61,2.4,1872200,{"date":1605,"open":253,"high":253,"low":1581,"close":387,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":387},"2025-11-28",-0.57,-3.47,838900,{"date":1610,"open":560,"high":1323,"low":560,"close":241,"change":721,"percent_change":1611,"volume":1612,"transactions":9,"vwap":241},"2025-11-26",2.75,1656900,{"date":1614,"open":1354,"high":253,"low":1312,"close":359,"change":1488,"percent_change":714,"volume":1615,"transactions":9,"vwap":359},"2025-11-25",1586700,{"date":1617,"open":1487,"high":232,"low":1134,"close":1601,"change":1142,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1601},"2025-11-24",4.55,2306500,{"date":1621,"open":774,"high":616,"low":1622,"close":1274,"change":843,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1274},"2025-11-21",14.05,5.51,1549400,{"date":1626,"open":864,"high":758,"low":1093,"close":1161,"change":413,"percent_change":176,"volume":1627,"transactions":9,"vwap":1161},"2025-11-20",1702300,{"date":1629,"open":704,"high":676,"low":1630,"close":1238,"change":988,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1238},"2025-11-19",13.9,-4.37,1595500,{"date":1634,"open":774,"high":1635,"low":1161,"close":679,"change":1179,"percent_change":1636,"volume":1637,"transactions":9,"vwap":679},"2025-11-18",14.73,2.95,1735700,{"date":1639,"open":751,"high":676,"low":1622,"close":812,"change":361,"percent_change":901,"volume":1640,"transactions":9,"vwap":812},"2025-11-17",1901100,{"date":1642,"open":1161,"high":729,"low":1068,"close":1087,"change":537,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1087},"2025-11-14",-1.87,2755400,{"date":1646,"open":342,"high":1647,"low":819,"close":1167,"change":868,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1167},"2025-11-13",17.4,-1.57,4348800,{"date":1651,"open":713,"high":597,"low":764,"close":1497,"change":979,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1497},"2025-11-12",0.75,4320200,{"date":1655,"open":765,"high":744,"low":765,"close":713,"change":1540,"percent_change":1656,"volume":1657,"transactions":9,"vwap":713},"2025-11-11",3.26,2305900,{"date":1659,"open":774,"high":774,"low":1153,"close":1141,"change":52,"percent_change":973,"volume":1660,"transactions":9,"vwap":1141},"2025-11-10",1681700,{"date":1662,"open":842,"high":803,"low":873,"close":1238,"change":285,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1238},"2025-11-07",1.82,1539200,{"date":1666,"open":782,"high":720,"low":857,"close":1050,"change":1011,"percent_change":1170,"volume":1667,"transactions":9,"vwap":1050},"2025-11-06",1938700,{"date":1669,"open":1217,"high":1497,"low":1086,"close":1092,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1092},"2025-11-05",0.28,1.98,2506100,{"date":1674,"open":1057,"high":1675,"low":1238,"close":1161,"change":327,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1161},"2025-11-04",14.41,-0.91,1516600,{"date":1679,"open":1373,"high":1122,"low":805,"close":1680,"change":926,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-03",14.28,-5.49,2595400,{"date":1684,"open":1135,"high":1273,"low":803,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-31",15.11,0.62,4.28,2392100,{"date":1690,"open":1552,"high":1272,"low":821,"close":667,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":667},"2025-10-30",-0.55,-3.66,2448100,{"date":1695,"open":617,"high":1355,"low":1136,"close":719,"change":608,"percent_change":1696,"volume":1697,"transactions":9,"vwap":719},"2025-10-29",-2.46,2078500,{"date":1699,"open":1539,"high":1483,"low":1286,"close":1473,"change":370,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1473},"2025-10-28",1.05,1563200,{"date":1703,"open":627,"high":571,"low":1294,"close":1437,"change":52,"percent_change":1418,"volume":1704,"transactions":9,"vwap":1437},"2025-10-27",1150500,{"date":1706,"open":677,"high":712,"low":616,"close":626,"change":52,"percent_change":1418,"volume":1707,"transactions":9,"vwap":626},"2025-10-24",1365500,{"date":1709,"open":705,"high":1710,"low":1266,"close":1710,"change":223,"percent_change":1554,"volume":1711,"transactions":9,"vwap":1710},"2025-10-23",15.06,1524100,{"date":1713,"open":705,"high":647,"low":704,"close":676,"change":1474,"percent_change":523,"volume":1714,"transactions":9,"vwap":676},"2025-10-22",1551600,{"date":1716,"open":1256,"high":1123,"low":1717,"close":648,"change":955,"percent_change":1718,"volume":1719,"transactions":9,"vwap":648},"2025-10-21",14.84,0.2,1983300,{"date":1721,"open":607,"high":1437,"low":1134,"close":607,"change":404,"percent_change":1722,"volume":1723,"transactions":9,"vwap":607},"2025-10-20",1.56,1590200,{"date":1725,"open":711,"high":1304,"low":1635,"close":1726,"change":628,"percent_change":21,"volume":1727,"transactions":9,"vwap":1726},"2025-10-17",14.74,1882400,{"date":1729,"open":646,"high":1134,"low":1167,"close":646,"change":553,"percent_change":395,"volume":1730,"transactions":9,"vwap":646},"2025-10-16",1725500,{"date":1732,"open":1431,"high":342,"low":686,"close":676,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":676},"2025-10-15",-0.66,-4.24,2708100,{"date":1737,"open":792,"high":1738,"low":812,"close":1305,"change":1700,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1305},"2025-10-14",15.64,7.24,2820100,{"date":1742,"open":656,"high":688,"low":787,"close":656,"change":497,"percent_change":1743,"volume":1744,"transactions":9,"vwap":656},"2025-10-13",2.91,1836000,{"date":1746,"open":1274,"high":1272,"low":832,"close":805,"change":1331,"percent_change":1747,"volume":1748,"transactions":9,"vwap":805},"2025-10-10",-5.37,2089700,{"date":1750,"open":1312,"high":1431,"low":1256,"close":676,"change":1011,"percent_change":1751,"volume":1752,"transactions":9,"vwap":676},"2025-10-09",-4.31,2319400,{"date":1754,"open":232,"high":1441,"low":745,"close":1755,"change":852,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-08",15.56,-2.08,2193000,{"date":1759,"open":521,"high":1411,"low":1350,"close":1345,"change":1360,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1345},"2025-10-07",-3.64,1800900,{"date":1763,"open":403,"high":293,"low":1764,"close":199,"change":1474,"percent_change":1733,"volume":1765,"transactions":9,"vwap":199},"2025-10-06",16.27,1696100,{"date":1767,"open":209,"high":1401,"low":188,"close":1323,"change":752,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1323},"2025-10-03",2.41,1718500,{"date":1771,"open":1313,"high":341,"low":233,"close":1322,"change":1772,"percent_change":1691,"volume":1773,"transactions":9,"vwap":1322},"2025-10-02",-0.09,1722000,{"date":1775,"open":188,"high":412,"low":315,"close":243,"change":775,"percent_change":168,"volume":1776,"transactions":9,"vwap":243},"2025-10-01",2357300,{"date":1778,"open":222,"high":420,"low":1467,"close":209,"change":628,"percent_change":1462,"volume":1779,"transactions":9,"vwap":209},"2025-09-30",1363600,{"date":1781,"open":1330,"high":230,"low":1335,"close":210,"change":1162,"percent_change":1782,"volume":1783,"transactions":9,"vwap":210},"2025-09-29",2.32,3200400,{"date":1785,"open":1422,"high":190,"low":1569,"close":1786,"change":639,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-26",15.98,3.03,2522500,{"date":1790,"open":1791,"high":1755,"low":1685,"close":1329,"change":689,"percent_change":689,"volume":1792,"transactions":9,"vwap":1329},"2025-09-25",15.34,1908300,{"date":1794,"open":379,"high":312,"low":638,"close":1329,"change":453,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1329},"2025-09-24",-1.02,1722100,{"date":1798,"open":1116,"high":1303,"low":1287,"close":314,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":314},"2025-09-23",0.64,4.26,1863100,{"date":1803,"open":571,"high":1738,"low":1373,"close":687,"change":554,"percent_change":1804,"volume":1805,"transactions":9,"vwap":687},"2025-09-22",-3.09,2392300,{"date":1807,"open":1312,"high":1305,"low":1116,"close":1329,"change":67,"percent_change":618,"volume":1808,"transactions":9,"vwap":1329},"2025-09-19",3998400,{"date":1810,"open":1811,"high":1356,"low":1811,"close":1755,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1755},"2025-09-18",15.2,0.26,1.7,2071900,{"date":1816,"open":1506,"high":1344,"low":597,"close":734,"change":191,"percent_change":1817,"volume":1818,"transactions":9,"vwap":734},"2025-09-17",1.59,2495200,{"date":1820,"open":1601,"high":1344,"low":704,"close":1710,"change":523,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1710},"2025-09-16",-4.62,2943100,{"date":1824,"open":1294,"high":1825,"low":616,"close":325,"change":447,"percent_change":1826,"volume":1827,"transactions":9,"vwap":325},"2025-09-15",15.92,5.27,2523500,{"date":1829,"open":1123,"high":1287,"low":1487,"close":648,"change":469,"percent_change":1830,"volume":1831,"transactions":9,"vwap":648},"2025-09-12",-1.64,2580900,{"date":1833,"open":688,"high":635,"low":659,"close":1294,"change":1686,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1294},"2025-09-11",4.24,1973200,{"date":1837,"open":806,"high":1497,"low":1043,"close":1838,"change":428,"percent_change":628,"volume":1839,"transactions":9,"vwap":1838},"2025-09-10",14.63,2807800,{"date":1841,"open":1497,"high":1842,"low":1167,"close":659,"change":245,"percent_change":537,"volume":1843,"transactions":9,"vwap":659},"2025-09-09",14.75,2972700,{"date":1845,"open":1168,"high":1842,"low":1092,"close":1497,"change":223,"percent_change":1112,"volume":1846,"transactions":9,"vwap":1497},"2025-09-08",1850800,{"date":1848,"open":773,"high":713,"low":773,"close":1168,"change":1488,"percent_change":1163,"volume":1849,"transactions":9,"vwap":1168},"2025-09-05",2509000,{"date":1851,"open":812,"high":751,"low":798,"close":765,"change":696,"percent_change":697,"volume":1852,"transactions":9,"vwap":765},"2025-09-04",2213000,{"date":1854,"open":1680,"high":718,"low":1141,"close":1217,"change":706,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1217},"2025-09-03",-1.94,2312700,{"date":1858,"open":873,"high":1174,"low":1218,"close":819,"change":546,"percent_change":1859,"volume":1860,"transactions":9,"vwap":819},"2025-09-02",3.9,2764900,{"date":1862,"open":1863,"high":1043,"low":1863,"close":1058,"change":721,"percent_change":1206,"volume":1864,"transactions":9,"vwap":1058},"2025-08-29",13.47,3179300,{"date":1866,"open":803,"high":812,"low":827,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-28",13.42,-0.68,-4.82,4530200,{"date":1872,"open":1873,"high":765,"low":1873,"close":803,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":803},"2025-08-27",13.45,0.51,3.75,2999000,{"date":1878,"open":866,"high":1058,"low":1195,"close":1228,"change":506,"percent_change":136,"volume":1879,"transactions":9,"vwap":1228},"2025-08-26",2632400,{"date":1881,"open":820,"high":1228,"low":1195,"close":818,"change":429,"percent_change":947,"volume":1882,"transactions":9,"vwap":818},"2025-08-25",1336400,{"date":1884,"open":1885,"high":1237,"low":1886,"close":1184,"change":752,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1184},"2025-08-22",13.33,13.18,2.96,2039400,{"date":1890,"open":965,"high":965,"low":1189,"close":1886,"change":697,"percent_change":1548,"volume":1891,"transactions":9,"vwap":1886},"2025-08-21",1805600,{"date":1893,"open":1073,"high":1867,"low":1894,"close":1895,"change":146,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-20",13.09,13.11,-1.43,1734600,{"date":1899,"open":1900,"high":1218,"low":841,"close":1212,"change":955,"percent_change":404,"volume":1901,"transactions":9,"vwap":1212},"2025-08-19",13.35,1247800,{"date":1903,"open":960,"high":1228,"low":960,"close":944,"change":1474,"percent_change":835,"volume":1904,"transactions":9,"vwap":944},"2025-08-18",1575300,{"date":1906,"open":866,"high":866,"low":834,"close":859,"change":545,"percent_change":1142,"volume":1907,"transactions":9,"vwap":859},"2025-08-15",2074600,{"date":1909,"open":1910,"high":959,"low":851,"close":848,"change":265,"percent_change":1911,"volume":1912,"transactions":9,"vwap":848},"2025-08-14",13.17,-1.92,1863200,{"date":1914,"open":1915,"high":1205,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-13",12.76,12.68,13.55,0.98,7.8,2207100,{"date":1922,"open":1923,"high":972,"low":1924,"close":985,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":985},"2025-08-12",12.02,11.95,0.72,6.08,2422600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":223,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-11",11.91,12.2,11.79,11.85,1.46,2414700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":429,"percent_change":1106,"volume":1942,"transactions":9,"vwap":1941},"2025-08-08",11.74,11.81,11.57,11.68,1637200,{"date":1944,"open":915,"high":1030,"low":1945,"close":1938,"change":938,"percent_change":1946,"volume":1637,"transactions":9,"vwap":1938},"2025-08-07",11.66,-2.49,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1016,"change":1488,"percent_change":1656,"volume":1952,"transactions":9,"vwap":1016},"2025-08-06",11.72,12.24,11.67,2776900,{"date":1954,"open":1955,"high":1941,"low":1956,"close":1945,"change":1957,"percent_change":579,"volume":1958,"transactions":9,"vwap":1945},"2025-08-05",11.02,10.8,1.69,3493400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":807,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-04",9.78,10.06,9.69,9.97,3.32,2098700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1772,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-08-01",9.61,9.68,9.37,9.65,-0.92,1836100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":352,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-31",9.85,9.94,9.64,9.74,-3.37,1527000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":553,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-30",10.2,10.36,9.99,10.08,-0.79,1367600,{"date":1992,"open":1993,"high":1994,"low":1988,"close":1995,"change":213,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-29",10.35,10.4,10.16,-1.93,1770000,{"date":1999,"open":2000,"high":2001,"low":1985,"close":1986,"change":428,"percent_change":925,"volume":2002,"transactions":9,"vwap":1986},"2025-07-28",10.34,10.44,1701000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":191,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-25",10.23,10.39,10.02,10.37,2.37,1555200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1080,"percent_change":1570,"volume":2017,"transactions":9,"vwap":2016},"2025-07-24",10.21,10.31,10.09,10.13,1531300,{"date":2019,"open":2020,"high":2006,"low":2021,"close":2022,"change":223,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-23",10.22,10.1,10.28,1.68,1551000,{"date":2026,"open":2027,"high":2013,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-07-22",9.47,10.11,0.77,8.24,2379300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":852,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-21",9.75,9.81,9.34,-3.41,1282900,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":429,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-18",9.84,9.58,9.67,-0.62,1370400,{"date":2047,"open":2048,"high":1987,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-17",9.86,9.73,-0.14,-1.42,1330300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":191,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-16",9.66,9.9,9.59,9.87,2.49,1651100,{"date":2062,"open":2015,"high":2016,"low":2063,"close":2064,"change":1462,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-15",9.6,9.63,-4.27,1991900,{"date":2068,"open":1980,"high":2028,"low":1980,"close":1962,"change":191,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1962},"2025-07-14",2.44,1594100,{"date":2072,"open":2073,"high":2074,"low":2034,"close":2075,"change":514,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-11",9.88,9.95,9.82,-1.8,1288000,{"date":2079,"open":2007,"high":2080,"low":2056,"close":2081,"change":689,"percent_change":689,"volume":2082,"transactions":9,"vwap":2081},"2025-07-10",10.32,10,1613400,{"date":2084,"open":2073,"high":2085,"low":2075,"close":2081,"change":1148,"percent_change":1191,"volume":2086,"transactions":9,"vwap":2081},"2025-07-09",10.04,2028600,{"date":2088,"open":1987,"high":2016,"low":2089,"close":1978,"change":775,"percent_change":1718,"volume":2090,"transactions":9,"vwap":1978},"2025-07-08",9.8,1349600,{"date":2092,"open":2028,"high":2008,"low":2056,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-07",9.92,-0.36,-3.5,1674700,{"date":2098,"open":1985,"high":2099,"low":2100,"close":2022,"change":446,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2022},"2025-07-03",10.3,10.07,1.28,1154300,{"date":2104,"open":2075,"high":1995,"low":1961,"close":2105,"change":117,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-02",10.15,3.15,1572300,{"date":2109,"open":2110,"high":2105,"low":2111,"close":2041,"change":1586,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2041},"2025-07-01",9.22,9.18,6.26,2706000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":285,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-30",9.05,9.35,9,9.26,2.77,2699800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":361,"percent_change":966,"volume":2128,"transactions":9,"vwap":2127},"2025-06-27",9.02,9.11,8.9,9.01,2212500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":223,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-26",8.93,8.98,8.83,8.96,1.93,1296300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":925,"percent_change":1528,"volume":2143,"transactions":9,"vwap":2142},"2025-06-25",8.81,8.89,8.66,8.79,1388500,{"date":2145,"open":2118,"high":2146,"low":2147,"close":2140,"change":67,"percent_change":783,"volume":2148,"transactions":9,"vwap":2140},"2025-06-24",9.08,8.88,1537100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":191,"percent_change":902,"volume":2155,"transactions":9,"vwap":2154},"2025-06-23",8.56,8.99,8.54,8.94,1586900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":1718,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-06-20",8.58,8.7,8.48,2.35,2876100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":628,"percent_change":835,"volume":2169,"transactions":9,"vwap":2168},"2025-06-18",8.57,8.65,8.49,8.5,1780400,{"date":2171,"open":2153,"high":2172,"low":2153,"close":2165,"change":925,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2165},"2025-06-17",8.72,-1.15,1404800,{"date":2176,"open":2177,"high":2178,"low":2168,"close":2179,"change":767,"percent_change":1201,"volume":2180,"transactions":9,"vwap":2179},"2025-06-16",8.63,8.77,8.67,1345800,{"date":2182,"open":2183,"high":2152,"low":2184,"close":2160,"change":21,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2160},"2025-06-13",8.84,8.45,-5.25,1737900,{"date":2188,"open":2189,"high":2190,"low":2131,"close":2191,"change":296,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-12",9.14,9.2,8.95,-2.29,1138600,{"date":2195,"open":2196,"high":1971,"low":2124,"close":2197,"change":1474,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-11",9.32,9.16,-1.19,1577400,{"date":2201,"open":2202,"high":2203,"low":2134,"close":2204,"change":901,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-10",9.06,9.3,9.27,3.92,1937400,{"date":2208,"open":2209,"high":2127,"low":2210,"close":2211,"change":117,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-09",8.73,8.69,8.92,3.6,2038600,{"date":2215,"open":2147,"high":2147,"low":2216,"close":2217,"change":1080,"percent_change":1233,"volume":2218,"transactions":9,"vwap":2217},"2025-06-06",8.52,8.61,1310000,{"date":2220,"open":2202,"high":2221,"low":2222,"close":2223,"change":234,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-05",9.1,8.74,8.76,-3.84,1318400,{"date":2227,"open":2116,"high":2111,"low":2228,"close":2125,"change":894,"percent_change":721,"volume":2229,"transactions":9,"vwap":2125},"2025-06-04",9.03,1322600,{"date":2231,"open":2133,"high":2232,"low":2172,"close":2233,"change":1003,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-03",9.09,9.07,3.07,1483500,{"date":2237,"open":2210,"high":2140,"low":2238,"close":2239,"change":545,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-02",8.55,8.8,1.03,1512400,{"date":2243,"open":2239,"high":2152,"low":2159,"close":2244,"change":2050,"percent_change":1427,"volume":2245,"transactions":9,"vwap":2244},"2025-05-30",8.71,2181300,{"date":2247,"open":2248,"high":2228,"low":2141,"close":2249,"change":506,"percent_change":2250,"volume":974,"transactions":9,"vwap":2249},"2025-05-29",8.97,8.85,0.91,{"date":2252,"open":2118,"high":2124,"low":2223,"close":2178,"change":2050,"percent_change":1648,"volume":2253,"transactions":9,"vwap":2178},"2025-05-28",1540400,{"date":2255,"open":2191,"high":2256,"low":2249,"close":2257,"change":413,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-27",9.13,8.91,1.6,1740100,{"date":2261,"open":2168,"high":2262,"low":2168,"close":2178,"change":67,"percent_change":1606,"volume":1438,"transactions":9,"vwap":2178},"2025-05-23",8.78,{"date":2264,"open":2172,"high":2211,"low":2265,"close":2266,"change":52,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-05-22",8.64,8.82,1.15,1489800,{"date":2270,"open":2152,"high":2232,"low":2166,"close":2172,"change":1606,"percent_change":1197,"volume":2271,"transactions":9,"vwap":2172},"2025-05-21",2548000,{"date":2273,"open":2221,"high":2274,"low":2233,"close":2275,"change":202,"percent_change":714,"volume":2276,"transactions":9,"vwap":2275},"2025-05-20",9.38,9.29,1811300,{"date":2278,"open":2279,"high":2256,"low":2152,"close":2233,"change":925,"percent_change":670,"volume":2280,"transactions":9,"vwap":2233},"2025-05-19",9.04,1225400,{"date":2282,"open":2256,"high":2283,"low":2233,"close":2284,"change":506,"percent_change":980,"volume":2285,"transactions":9,"vwap":2284},"2025-05-16",9.23,9.17,1223200,{"date":2287,"open":2284,"high":2190,"low":2249,"close":2232,"change":453,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2232},"2025-05-15",-1.73,1578000,{"date":2291,"open":2110,"high":2292,"low":2233,"close":2293,"change":1474,"percent_change":1514,"volume":2294,"transactions":9,"vwap":2293},"2025-05-14",9.57,9.25,2015600,{"date":2296,"open":2093,"high":2297,"low":2134,"close":2298,"change":2044,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-13",9.98,9.36,-6.21,3343000,{"date":2302,"open":2154,"high":2303,"low":2141,"close":2297,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2297},"2025-05-12",10.43,1.81,22.15,5147200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":514,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-09",8.39,8.47,8.14,8.17,-2.16,2219200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":807,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-08",8.13,8.43,8.12,8.35,3.99,1749100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":545,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-07",8.05,8.15,8,8.03,1.13,1705500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":553,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-06",7.99,8.07,7.9,7.94,-1,1421500,{"date":2340,"open":2326,"high":2341,"low":2342,"close":2343,"change":868,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-05",8.27,8.01,8.02,-2.79,1454600,{"date":2347,"open":2348,"high":2349,"low":2319,"close":2348,"change":223,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-02",8.25,8.37,2.1,1594700,{"date":2353,"open":2354,"high":2355,"low":2342,"close":2356,"change":429,"percent_change":96,"volume":2357,"transactions":9,"vwap":2356},"2025-05-01",8.18,8.23,8.08,1377800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2311,"change":446,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2311},"2025-04-30",7.86,8.16,7.74,1.62,1854300,{"date":2366,"open":2328,"high":2367,"low":179,"close":2342,"change":429,"percent_change":96,"volume":2368,"transactions":9,"vwap":2342},"2025-04-29",8.06,2011400,{"date":183,"open":2370,"high":2371,"low":2370,"close":2334,"change":1670,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2334},7.79,8.11,3.59,2309100]