[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOHU":3,"homepage-market-summary":29,"stock-historical-SOHU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SOHU","2026-10-08",{"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},"Sohu.com Limited American Depositary Shares","Nasdaq",null,"Common Stock","Sohu.com Ltd provides online media, games, and search products and services on PCs and mobile devices in China. The company operates in Sohu and Changyou segments. Sohu is an online media content and services provider. Through its social features, Sohu also enables users to generate and distribute content, as well as interact with each other on a platform. Changyou is an online game developer and operator. It generates maximum revenue from the Changyou segment.","4,000",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.53,12.63,12.66,12.46,-0.13,-1.03,31421.034264,837,12.5366,17.3,11.61,51629.53825096016,16.2,6599,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},9.5,63548,23194914.100991,18.99,"2025-04-28",[184,185,193,204,214,225,236,245,255,264,273,283,291,302,310,320,330,340,350,360,368,378,389,398,406,416,426,437,447,457,465,475,485,496,505,514,524,532,540,549,557,568,577,588,597,605,614,622,629,636,646,654,660,668,678,688,696,704,713,719,725,731,735,739,745,752,757,761,768,776,782,788,797,802,810,816,822,831,834,838,844,850,856,861,867,874,879,884,889,894,898,902,907,913,919,924,928,933,938,942,950,956,963,969,978,985,990,997,1003,1007,1015,1020,1026,1030,1035,1042,1050,1058,1063,1067,1070,1074,1081,1088,1095,1102,1109,1115,1119,1123,1127,1134,1140,1146,1150,1156,1162,1169,1176,1182,1188,1195,1202,1206,1211,1217,1223,1230,1237,1243,1249,1255,1260,1265,1273,1277,1283,1292,1299,1304,1308,1312,1317,1321,1326,1331,1337,1343,1349,1353,1357,1361,1368,1375,1380,1382,1391,1394,1400,1406,1410,1415,1419,1423,1427,1430,1437,1443,1447,1451,1456,1460,1464,1469,1474,1478,1481,1484,1489,1492,1497,1503,1510,1516,1521,1525,1529,1533,1537,1544,1548,1551,1557,1562,1565,1570,1576,1579,1584,1591,1597,1604,1609,1613,1617,1621,1626,1630,1633,1636,1642,1646,1650,1653,1655,1657,1661,1664,1667,1672,1676,1681,1686,1690,1695,1699,1701,1704,1708,1711,1718,1722,1725,1730,1734,1737,1741,1744,1748,1753,1756,1758,1762,1766,1771,1776,1779,1783,1788,1793,1796,1801,1805,1809,1813,1817,1822,1825,1829,1832,1834,1836,1839,1843,1846,1850,1853,1857,1861,1863,1867,1872,1875,1878,1883,1886,1891,1896,1901,1904,1908,1911,1914,1920,1924,1927,1932,1936,1939,1943,1945,1950,1956,1960,1963,1966,1969,1974,1977,1981,1985,1990,1995,1999,2006,2010,2015,2021,2028,2033,2040,2048,2054,2060,2066,2073,2078,2084,2089,2094,2101,2106,2113,2120,2125,2129,2135,2141,2148,2154,2159,2165,2172,2179,2184,2190,2194,2199,2206,2214,2221,2227,2235,2240,2246],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":187,"low":188,"close":17,"change":167,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",12.69,12.51,0.96,39372.800525,1045,12.607,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",12.845,12.92,12.43,12.54,-0.01,-0.08,38011.174163,927,12.5535,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":51,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",12.81,13.2499,12.4738,12.55,0.8,52121.623703,1123,12.6137,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",12.76,12.85,12.35,12.45,-0.37,-2.89,54071.732664,1153,12.5487,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",12.95,13,12.72,12.82,-0.1,-0.77,44417.433876,1308,12.8774,{"date":237,"open":238,"high":239,"low":240,"close":196,"change":145,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",13.08,13.19,12.84,-1.45,47951.19976,1193,13.0419,{"date":246,"open":247,"high":248,"low":227,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",13.12,13.33,13.11,0.01,0.08,31032.73576,965,13.101,{"date":256,"open":257,"high":248,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",13.02,13.1,0.05,0.38,35678.1186,856,13.1972,{"date":265,"open":249,"high":266,"low":267,"close":268,"change":19,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",13.31,13.03,13.05,-0.99,36229.1186,1344,13.1984,{"date":274,"open":275,"high":276,"low":227,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",13.17,13.315,13.18,0.07,0.53,63774.845688,891,13.1973,{"date":284,"open":285,"high":275,"low":286,"close":249,"change":19,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",13.09,12.7824,-0.98,35929.861377,1199,13.057,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",12.98,13.28,12.585,13.24,0.405,3.16,59912.669294,1386,12.9788,{"date":303,"open":187,"high":293,"low":304,"close":305,"change":306,"percent_change":121,"volume":307,"transactions":308,"vwap":309},"2026-09-21",12.595,12.835,0.265,122898.040828,2016,12.8195,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",13.32,12.3,12.57,-0.855,-6.37,873441.907665,4941,12.6255,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":145,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",13.74,13.75,13.34,13.425,-1.4,51463.123059,1608,13.5157,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",13.8,13.37,13.615,-0.175,-1.27,53877.996066,1436,13.5981,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":278,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",13.805,13.81,13.23,13.79,0.51,134760.342999,2418,13.4896,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":72,"volume":357,"transactions":358,"vwap":359},"2026-09-14",13.71,13.91,13.65,13.72,0.045,50902.329223,2154,13.8239,{"date":361,"open":362,"high":352,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":212,"vwap":367},"2026-09-11",13.54,13.675,0.175,1.3,43418.231461,13.6377,{"date":369,"open":370,"high":371,"low":312,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",13.465,13.59,13.5,0.02,0.15,59638.130728,1285,13.4388,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",13.62,13.82,13.46,13.48,-0.26,-1.89,51130.023641,1536,13.6186,{"date":390,"open":391,"high":392,"low":393,"close":322,"change":199,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",13.58,13.86,13.53,-0.07,42987.891644,1821,13.7413,{"date":399,"open":400,"high":400,"low":401,"close":323,"change":231,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",13.89,13.3173,-0.72,73042.922098,2035,13.6004,{"date":407,"open":408,"high":353,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",13.55,13.135,13.85,0.22,1.61,102281.217267,2007,13.6008,{"date":417,"open":343,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",13.92,13.4237,13.63,-0.25,-1.8,53822.861055,1182,13.7939,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",14.1,14.49,13.7426,13.88,-0.17,-1.21,62234.085724,1423,14.0097,{"date":438,"open":439,"high":440,"low":332,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",14.2,14.36,14.05,-0.06,-0.43,72982.276038,1817,14.0537,{"date":448,"open":449,"high":450,"low":353,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",14.09,14.26,14.11,-0.025,-0.18,53279.174674,1550,14.1409,{"date":458,"open":441,"high":459,"low":460,"close":461,"change":452,"percent_change":453,"volume":462,"transactions":463,"vwap":464},"2026-08-27",14.365,13.93,14.135,51109.642226,1525,14.0994,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":145,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",14.18,14.41,14.005,14.16,-1.32,68618.582244,1690,14.2224,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":453,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",14.46,14.59,13.95,14.35,-1.24,58382.242305,1647,14.2787,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",14.23,14.55,14.03,14.53,0.25,1.75,65296.059145,2618,14.4188,{"date":497,"open":429,"high":498,"low":428,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",14.66,14.28,-0.145,-1.01,58376.466976,1218,14.3226,{"date":506,"open":467,"high":429,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",13.825,14.425,0.135,0.94,34923.303342,812,14.3032,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":241,"volume":521,"transactions":522,"vwap":523},"2026-08-19",14.5,14.64,14.281,14.29,-0.21,37744.772518,616,14.4484,{"date":525,"open":526,"high":527,"low":440,"close":516,"change":231,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",14.7,15.3,-0.68,260176.703422,4163,14.7228,{"date":533,"open":534,"high":535,"low":428,"close":536,"change":51,"percent_change":140,"volume":537,"transactions":538,"vwap":539},"2026-08-17",14.58,14.69,14.6,44693.224967,1296,14.5148,{"date":541,"open":542,"high":517,"low":543,"close":516,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",13.87,13.76,0.54,3.87,74155.337129,1099,14.4462,{"date":550,"open":551,"high":429,"low":552,"close":553,"change":145,"percent_change":162,"volume":554,"transactions":555,"vwap":556},"2026-08-13",14.14,13.785,13.96,47929.325556,613,14.1253,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",14.13,14.67,13.9001,14.15,-0.09,-0.63,49275.482853,942,14.1952,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":145,"percent_change":471,"volume":574,"transactions":575,"vwap":576},"2026-08-11",14.27,14.65,14.045,14.24,41107.767512,816,14.3757,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",13.66,14.83,13.39,14.43,0.72,5.25,81436.627122,1893,14.4908,{"date":589,"open":590,"high":590,"low":591,"close":352,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",14.07,13.38,-0.41,-2.9,46825.045219,1463,13.674,{"date":598,"open":323,"high":467,"low":323,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",14.12,0.35,2.54,19383.892726,541,14.0549,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":442,"percent_change":443,"volume":611,"transactions":612,"vwap":613},"2026-08-05",13.84,13.925,13.7501,13.77,13534.860792,688,13.8314,{"date":615,"open":431,"high":559,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",13.83,-0.12,-0.86,24011.25969,551,14.0273,{"date":623,"open":392,"high":441,"low":624,"close":479,"change":251,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",13.7644,0.58,28618.848313,1163,13.9942,{"date":630,"open":355,"high":460,"low":631,"close":542,"change":632,"percent_change":210,"volume":633,"transactions":634,"vwap":635},"2026-07-31",13.415,0.11,21577.02136,663,13.8073,{"date":637,"open":638,"high":639,"low":640,"close":543,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",13.57,13.9654,13.235,0.26,1.93,38884.563727,802,13.6117,{"date":647,"open":248,"high":323,"low":648,"close":372,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",12.67,0.24,1.81,30384.23039,1002,13.5546,{"date":655,"open":656,"high":383,"low":277,"close":656,"change":373,"percent_change":374,"volume":657,"transactions":658,"vwap":659},"2026-07-28",13.26,33155.306972,1143,13.3586,{"date":661,"open":662,"high":591,"low":662,"close":296,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",13.04,0.37,2.87,57275.91922,1561,13.2658,{"date":669,"open":670,"high":268,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",12.73,12.68,12.87,0.17,1.34,30614.751007,964,12.9026,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",12.94,12.59,12.7,-0.2,-1.55,25561.669507,1003,12.7196,{"date":689,"open":228,"high":267,"low":690,"close":691,"change":200,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",12.8,12.9,-0.62,29998.787826,772,12.9291,{"date":697,"open":698,"high":698,"low":240,"close":293,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",13.4414,-0.28,-2.11,18163.592169,462,13.2005,{"date":705,"open":706,"high":382,"low":707,"close":656,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",13.25,13.2,0.18,1.38,31313.912312,712,13.3488,{"date":714,"open":715,"high":716,"low":228,"close":238,"change":717,"percent_change":433,"volume":718,"transactions":9,"vwap":238},"2026-07-17",13.15,13.22,-0.16,39000,{"date":720,"open":296,"high":721,"low":285,"close":296,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":296},"2026-07-16",13.47,0.04,0.3,47700,{"date":726,"open":727,"high":333,"low":727,"close":707,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":707},"2026-07-15",12.96,0.4,3.12,42300,{"date":732,"open":216,"high":733,"low":216,"close":690,"change":722,"percent_change":116,"volume":734,"transactions":9,"vwap":690},"2026-07-14",12.97,25500,{"date":736,"open":737,"high":680,"low":216,"close":216,"change":200,"percent_change":692,"volume":738,"transactions":9,"vwap":216},"2026-07-13",12.78,24200,{"date":740,"open":741,"high":275,"low":742,"close":240,"change":563,"percent_change":743,"volume":744,"transactions":9,"vwap":240},"2026-07-10",12.88,12.79,-0.7,27500,{"date":746,"open":249,"high":747,"low":748,"close":749,"change":717,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",13.16,12.71,12.93,-1.22,28100,{"date":753,"open":754,"high":707,"low":754,"close":285,"change":755,"percent_change":756,"volume":730,"transactions":9,"vwap":285},"2026-07-08",12.75,0.5,3.97,{"date":758,"open":682,"high":727,"low":314,"close":681,"change":66,"percent_change":759,"volume":760,"transactions":9,"vwap":681},"2026-07-07",-0.4,45700,{"date":762,"open":763,"high":748,"low":764,"close":765,"change":491,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",12.48,12.38,12.64,2.02,54800,{"date":769,"open":765,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",12.99,12.32,12.39,-0.33,-2.59,60100,{"date":777,"open":778,"high":737,"low":778,"close":229,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":229},"2026-07-01",12.05,0.6,4.95,62800,{"date":783,"open":784,"high":216,"low":785,"close":786,"change":717,"percent_change":65,"volume":787,"transactions":9,"vwap":786},"2026-06-30",12.31,12.11,12.12,66500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",12,12.34,11.84,12.28,0.43,3.63,44100,{"date":798,"open":25,"high":799,"low":25,"close":800,"change":632,"percent_change":510,"volume":801,"transactions":9,"vwap":800},"2026-06-26",12.02,11.85,76200,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",12.06,11.68,11.74,-0.38,-3.14,46000,{"date":811,"open":812,"high":813,"low":786,"close":786,"change":145,"percent_change":814,"volume":815,"transactions":9,"vwap":786},"2026-06-24",12.18,12.58,-1.54,57200,{"date":817,"open":818,"high":819,"low":818,"close":784,"change":649,"percent_change":820,"volume":821,"transactions":9,"vwap":784},"2026-06-23",11.88,12.42,1.99,58600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",12.4,12.56,11.95,12.07,-0.32,-2.58,88300,{"date":832,"open":187,"high":229,"low":786,"close":772,"change":773,"percent_change":774,"volume":833,"transactions":9,"vwap":772},"2026-06-18",255000,{"date":835,"open":238,"high":591,"low":187,"close":229,"change":220,"percent_change":836,"volume":837,"transactions":9,"vwap":229},"2026-06-17",-2.83,65200,{"date":839,"open":715,"high":248,"low":840,"close":285,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":285},"2026-06-16",13.07,-0.11,-0.83,42400,{"date":845,"open":846,"high":383,"low":247,"close":707,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":707},"2026-06-15",13.43,-0.23,-1.71,62300,{"date":851,"open":852,"high":322,"low":268,"close":846,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-06-12",13.67,-0.24,-1.76,73600,{"date":857,"open":352,"high":352,"low":858,"close":852,"change":859,"percent_change":411,"volume":860,"transactions":9,"vwap":852},"2026-06-11",13.36,0.03,52600,{"date":862,"open":344,"high":863,"low":344,"close":864,"change":600,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-10",13.73,13.64,2.63,43600,{"date":868,"open":285,"high":869,"low":238,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",13.45,13.29,0.23,1.76,41800,{"date":875,"open":716,"high":344,"low":227,"close":876,"change":453,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-08",13.06,-1.36,65000,{"date":880,"open":408,"high":881,"low":239,"close":296,"change":220,"percent_change":882,"volume":883,"transactions":9,"vwap":296},"2026-06-05",13.61,-2.72,40900,{"date":885,"open":846,"high":410,"low":846,"close":881,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":881},"2026-06-04",0.06,0.44,32100,{"date":890,"open":431,"high":891,"low":382,"close":408,"change":773,"percent_change":892,"volume":893,"transactions":9,"vwap":408},"2026-06-03",14,-2.38,54100,{"date":895,"open":354,"high":896,"low":354,"close":431,"change":886,"percent_change":794,"volume":897,"transactions":9,"vwap":431},"2026-06-02",13.99,42000,{"date":899,"open":864,"high":607,"low":393,"close":381,"change":116,"percent_change":900,"volume":901,"transactions":9,"vwap":381},"2026-06-01",2.29,58700,{"date":903,"open":904,"high":354,"low":904,"close":905,"change":373,"percent_change":374,"volume":906,"transactions":9,"vwap":905},"2026-05-29",13.41,13.51,46100,{"date":908,"open":322,"high":607,"low":909,"close":910,"change":759,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-28",13.44,13.49,-2.88,60000,{"date":914,"open":607,"high":915,"low":332,"close":400,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":400},"2026-05-27",14.06,-0.02,-0.14,37300,{"date":920,"open":881,"high":921,"low":881,"close":353,"change":72,"percent_change":922,"volume":923,"transactions":9,"vwap":353},"2026-05-26",13.98,2.43,62100,{"date":925,"open":579,"high":896,"low":393,"close":391,"change":841,"percent_change":926,"volume":927,"transactions":9,"vwap":391},"2026-05-22",-0.8,61700,{"date":929,"open":610,"high":610,"low":391,"close":930,"change":717,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-21",13.69,-1.16,40500,{"date":934,"open":891,"high":935,"low":610,"close":410,"change":384,"percent_change":936,"volume":937,"transactions":9,"vwap":410},"2026-05-20",14.19,-1.84,37200,{"date":939,"open":930,"high":535,"low":354,"close":451,"change":794,"percent_change":940,"volume":941,"transactions":9,"vwap":451},"2026-05-19",3.14,91900,{"date":943,"open":944,"high":945,"low":579,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",15.05,15.2,13.68,-1.62,-10.59,92100,{"date":951,"open":952,"high":953,"low":954,"close":527,"change":717,"percent_change":20,"volume":955,"transactions":9,"vwap":527},"2026-05-15",15.35,15.52,15.16,45600,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":443,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-14",15.94,15.37,15.46,-2.71,39600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":886,"percent_change":260,"volume":767,"transactions":9,"vwap":968},"2026-05-13",15.92,16.07,15.86,15.89,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-12",15.48,16.01,15.36,15.83,0.36,2.33,92200,{"date":979,"open":980,"high":981,"low":960,"close":982,"change":983,"percent_change":326,"volume":984,"transactions":9,"vwap":982},"2026-05-11",15.68,15.8,15.47,-0.22,46900,{"date":986,"open":958,"high":966,"low":987,"close":988,"change":841,"percent_change":743,"volume":989,"transactions":9,"vwap":988},"2026-05-08",15.56,15.69,43700,{"date":991,"open":992,"high":993,"low":994,"close":981,"change":278,"percent_change":995,"volume":996,"transactions":9,"vwap":981},"2026-05-07",15.87,15.9,15.55,0.45,27400,{"date":998,"open":999,"high":972,"low":999,"close":1000,"change":411,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-06",15.51,15.73,1.42,35900,{"date":1004,"open":1000,"high":992,"low":1005,"close":999,"change":1006,"percent_change":384,"volume":751,"transactions":9,"vwap":999},"2026-05-05",15.5,-0.04,{"date":1008,"open":1009,"high":1010,"low":1011,"close":994,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":994},"2026-05-04",15.78,15.97,15.53,-0.15,-0.96,21100,{"date":1016,"open":1005,"high":981,"low":1005,"close":1017,"change":723,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",15.7,1.95,21800,{"date":1021,"open":1005,"high":1005,"low":1022,"close":1023,"change":841,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-30",15.26,15.4,-0.71,26300,{"date":1027,"open":987,"high":1028,"low":973,"close":999,"change":1006,"percent_change":384,"volume":1029,"transactions":9,"vwap":999},"2026-04-29",15.61,31200,{"date":1031,"open":971,"high":988,"low":1032,"close":994,"change":200,"percent_change":1033,"volume":1034,"transactions":9,"vwap":994},"2026-04-28",15.28,-0.51,24700,{"date":1036,"open":988,"high":1037,"low":1038,"close":1039,"change":563,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-27",16,15.6,15.63,-0.57,39800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":625,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-24",15.33,15.81,15.21,15.72,3.83,47400,{"date":1051,"open":971,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-23",15.65,14.91,15.14,-0.36,-2.32,107400,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1005,"change":983,"percent_change":326,"volume":1062,"transactions":9,"vwap":1005},"2026-04-22",15.85,15.42,55100,{"date":1064,"open":1065,"high":965,"low":999,"close":1047,"change":916,"percent_change":19,"volume":1066,"transactions":9,"vwap":1047},"2026-04-21",15.74,43100,{"date":1068,"open":1005,"high":1037,"low":527,"close":1065,"change":722,"percent_change":491,"volume":1069,"transactions":9,"vwap":1065},"2026-04-20",42500,{"date":1071,"open":1072,"high":972,"low":987,"close":1017,"change":916,"percent_change":19,"volume":1073,"transactions":9,"vwap":1017},"2026-04-17",15.75,41700,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1047,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1047},"2026-04-16",15.32,16.12,0.75,5.01,97700,{"date":1082,"open":1083,"high":945,"low":1084,"close":1085,"change":411,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-15",14.79,14.63,14.97,1.49,309200,{"date":1089,"open":517,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-14",15.17,14.54,14.75,0,52100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1092,"change":1100,"percent_change":422,"volume":1101,"transactions":9,"vwap":1092},"2026-04-13",14.93,15.02,14.68,-0.27,99100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1098,"change":722,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1098},"2026-04-10",15.11,15.25,14.82,0.27,104500,{"date":1110,"open":1098,"high":952,"low":1111,"close":1112,"change":432,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-09",14.74,14.98,-1.12,72500,{"date":1116,"open":960,"high":960,"low":1111,"close":1117,"change":1093,"percent_change":1093,"volume":1118,"transactions":9,"vwap":1117},"2026-04-08",15.15,175700,{"date":1120,"open":527,"high":1038,"low":536,"close":1117,"change":917,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1117},"2026-04-07",-0.92,78700,{"date":1124,"open":987,"high":987,"low":945,"close":1125,"change":251,"percent_change":279,"volume":1126,"transactions":9,"vwap":1125},"2026-04-06",15.29,17300,{"date":1128,"open":1076,"high":1129,"low":1130,"close":1046,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1046},"2026-04-02",15.59,15.08,-0.56,-3.55,34900,{"date":1135,"open":971,"high":1037,"low":971,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-01",15.77,0.32,2.07,16400,{"date":1141,"open":994,"high":1142,"low":1032,"close":1143,"change":1144,"percent_change":1145,"volume":734,"transactions":9,"vwap":1143},"2026-03-31",15.66,15.45,0.19,1.25,{"date":1147,"open":1032,"high":1052,"low":1148,"close":1022,"change":916,"percent_change":19,"volume":1149,"transactions":9,"vwap":1022},"2026-03-30",15.09,35400,{"date":1151,"open":1017,"high":1065,"low":1152,"close":1032,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1032},"2026-03-27",15.19,-0.52,-3.29,33400,{"date":1157,"open":1158,"high":1159,"low":1038,"close":981,"change":1153,"percent_change":1160,"volume":1161,"transactions":9,"vwap":981},"2026-03-26",16.09,16.38,-3.19,32800,{"date":1163,"open":967,"high":1164,"low":967,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-25",16.55,16.32,0.48,3.03,38400,{"date":1170,"open":981,"high":1171,"low":1172,"close":1173,"change":617,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-24",16.16,15.67,15.84,-0.75,35100,{"date":1177,"open":1172,"high":1178,"low":1142,"close":1179,"change":374,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-23",16.17,15.96,0.95,36700,{"date":1183,"open":1184,"high":27,"low":1039,"close":1045,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1045},"2026-03-20",16.19,-0.61,-3.71,34700,{"date":1189,"open":1045,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":922,"volume":1194,"transactions":9,"vwap":1192},"2026-03-19",16.59,15.71,16.42,0.39,32400,{"date":1196,"open":1197,"high":1198,"low":972,"close":1199,"change":432,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-18",16.18,16.45,16.030001,-1.05,24100,{"date":1203,"open":1204,"high":1205,"low":1171,"close":27,"change":259,"percent_change":116,"volume":738,"transactions":9,"vwap":27},"2026-03-17",16.52,16.6,{"date":1207,"open":1037,"high":1208,"low":1052,"close":1209,"change":259,"percent_change":116,"volume":1210,"transactions":9,"vwap":1209},"2026-03-16",16.46,16.15,34800,{"date":1212,"open":1047,"high":1213,"low":1047,"close":1214,"change":995,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-13",16.34,16.1,2.88,32000,{"date":1218,"open":1219,"high":1219,"low":1052,"close":1052,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1052},"2026-03-12",16.040001,-0.35,-2.19,15300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1037,"change":592,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1037},"2026-03-11",16.21,16.22,15.91,-2.5,17600,{"date":1231,"open":1232,"high":1205,"low":1233,"close":1234,"change":167,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-10",16.23,16.14,16.41,0.74,46200,{"date":1238,"open":966,"high":1239,"low":972,"close":1240,"change":871,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-09",16.44,16.29,1.43,34200,{"date":1244,"open":1197,"high":1245,"low":1219,"close":1246,"change":145,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-06",16.4,16.059999,-1.17,17800,{"date":1250,"open":1251,"high":1252,"low":1214,"close":1253,"change":683,"percent_change":750,"volume":1254,"transactions":9,"vwap":1253},"2026-03-05",16.37,16.5,16.25,33800,{"date":1256,"open":1257,"high":1258,"low":1234,"close":1198,"change":250,"percent_change":886,"volume":1259,"transactions":9,"vwap":1198},"2026-03-04",16.51,16.85,26800,{"date":1261,"open":1158,"high":1262,"low":1219,"close":1239,"change":432,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1239},"2026-03-03",16.68,-1.02,35500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":544,"volume":1272,"transactions":9,"vwap":1270},"2026-03-02",16.27,16.78,16.24,16.61,0.09,40300,{"date":1274,"open":1268,"high":1258,"low":1239,"close":1204,"change":145,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1204},"2026-02-27",-1.14,24000,{"date":1278,"open":1279,"high":1280,"low":1252,"close":1280,"change":453,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-26",16.58,16.71,-1.07,23300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-25",16.63,16.9,16.49,16.89,0.41,2.49,37500,{"date":1293,"open":1294,"high":1205,"low":1295,"close":1296,"change":116,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-24",16.35,16.28,16.48,1.92,28600,{"date":1300,"open":1240,"high":1252,"low":1301,"close":1178,"change":520,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1178},"2026-02-23",16.13,-1.28,30700,{"date":1305,"open":1301,"high":1164,"low":1301,"close":1159,"change":251,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1159},"2026-02-20",0.49,29200,{"date":1309,"open":1294,"high":1252,"low":1214,"close":1310,"change":886,"percent_change":663,"volume":1311,"transactions":9,"vwap":1310},"2026-02-19",16.3,21200,{"date":1313,"open":1314,"high":1205,"low":1315,"close":1269,"change":259,"percent_change":116,"volume":1316,"transactions":9,"vwap":1269},"2026-02-18",16.31,16.11,27600,{"date":1318,"open":1010,"high":1205,"low":1010,"close":1184,"change":1271,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1184},"2026-02-17",0.56,35000,{"date":1322,"open":1060,"high":1253,"low":1060,"close":1214,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1214},"2026-02-13",0.21,1.32,30100,{"date":1327,"open":1328,"high":1328,"low":974,"close":968,"change":1033,"percent_change":1329,"volume":1330,"transactions":9,"vwap":968},"2026-02-12",16.39,-3.11,33500,{"date":1332,"open":1268,"high":1333,"low":27,"close":1245,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1245},"2026-02-11",16.92,-0.31,-1.86,31500,{"date":1338,"open":1159,"high":1339,"low":1179,"close":1280,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1280},"2026-02-10",17.21,0.65,4.05,103300,{"date":1344,"open":958,"high":1213,"low":1345,"close":1246,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1246},"2026-02-09",15.13,-0.3,-1.83,75200,{"date":1350,"open":1233,"high":1239,"low":1315,"close":1351,"change":794,"percent_change":1352,"volume":1181,"transactions":9,"vwap":1351},"2026-02-06",16.36,2.7,{"date":1354,"open":1060,"high":1245,"low":1136,"close":1355,"change":250,"percent_change":886,"volume":1356,"transactions":9,"vwap":1355},"2026-02-05",15.93,73900,{"date":1358,"open":1192,"high":1192,"low":1136,"close":965,"change":1033,"percent_change":1359,"volume":1360,"transactions":9,"vwap":965},"2026-02-04",-3.1,42900,{"date":1362,"open":1363,"high":1363,"low":27,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-03",16.97,16.43,-0.58,-3.41,44300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":251,"percent_change":1374,"volume":1216,"transactions":9,"vwap":1373},"2026-02-02",16.83,17.27,16.73,17.01,0.47,{"date":1376,"open":1333,"high":1377,"low":1190,"close":1378,"change":442,"percent_change":1220,"volume":1379,"transactions":9,"vwap":1378},"2026-01-30",16.99,16.93,45000,{"date":1381,"open":1371,"high":24,"low":1370,"close":1377,"change":1006,"percent_change":847,"volume":1336,"transactions":9,"vwap":1377},"2026-01-29",{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-28",17.059999,17.16,16.91,17.030001,0.2,1.19,24800,{"date":1392,"open":1286,"high":24,"low":1262,"close":1370,"change":66,"percent_change":1346,"volume":1393,"transactions":9,"vwap":1370},"2026-01-27",47500,{"date":1395,"open":1396,"high":1286,"low":1270,"close":1397,"change":278,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-26",16.76,16.88,0.42,30000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":373,"percent_change":167,"volume":1405,"transactions":9,"vwap":1404},"2026-01-23",16.95,17.049999,16.81,27300,{"date":1407,"open":1408,"high":1385,"low":1396,"close":1409,"change":442,"percent_change":1055,"volume":932,"transactions":9,"vwap":1409},"2026-01-22",16.98,16.79,{"date":1411,"open":1165,"high":1412,"low":1253,"close":1258,"change":583,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1258},"2026-01-21",16.96,4.46,48300,{"date":1416,"open":1295,"high":1234,"low":974,"close":1301,"change":773,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1301},"2026-01-20",-2,23000,{"date":1420,"open":1226,"high":1280,"low":1301,"close":1208,"change":1271,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1208},"2026-01-16",0.55,39100,{"date":1424,"open":1314,"high":1425,"low":1184,"close":1251,"change":259,"percent_change":116,"volume":1426,"transactions":9,"vwap":1251},"2026-01-15",16.7,49000,{"date":1428,"open":1351,"high":1205,"low":1315,"close":1165,"change":442,"percent_change":220,"volume":1429,"transactions":9,"vwap":1165},"2026-01-14",49900,{"date":1431,"open":1432,"high":1433,"low":1213,"close":1159,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1159},"2026-01-13",17.18,17.2,-0.84,-4.88,43300,{"date":1438,"open":1204,"high":1439,"low":1328,"close":1440,"change":210,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",17.26,17.22,4.87,103600,{"date":1444,"open":1396,"high":1286,"low":1314,"close":1192,"change":1055,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1192},"2026-01-09",-2.15,34100,{"date":1448,"open":1449,"high":1286,"low":1159,"close":1268,"change":722,"percent_change":649,"volume":1450,"transactions":9,"vwap":1268},"2026-01-08",16.57,48500,{"date":1452,"open":1287,"high":1397,"low":1287,"close":1453,"change":411,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-07",16.74,1.33,39700,{"date":1457,"open":1037,"high":1270,"low":1037,"close":1204,"change":544,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1204},"2026-01-06",3.38,64800,{"date":1461,"open":1072,"high":1199,"low":1028,"close":1462,"change":374,"percent_change":1180,"volume":1463,"transactions":9,"vwap":1462},"2026-01-05",15.98,40600,{"date":1465,"open":993,"high":1466,"low":1172,"close":974,"change":1144,"percent_change":1467,"volume":1468,"transactions":9,"vwap":974},"2026-01-02",16.049999,1.21,51900,{"date":1470,"open":1000,"high":1227,"low":1039,"close":1471,"change":394,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-31",15.64,-0.45,20300,{"date":1475,"open":1037,"high":972,"low":1476,"close":1191,"change":847,"percent_change":1477,"volume":751,"transactions":9,"vwap":1191},"2025-12-30",15.62,-1.44,{"date":1479,"open":981,"high":1037,"low":1476,"close":958,"change":259,"percent_change":116,"volume":1480,"transactions":9,"vwap":958},"2025-12-29",36800,{"date":1482,"open":1005,"high":993,"low":1005,"close":968,"change":491,"percent_change":1483,"volume":1291,"transactions":9,"vwap":968},"2025-12-26",1.6,{"date":1485,"open":971,"high":981,"low":982,"close":1471,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1471},"2025-12-24",0.16,1.03,28800,{"date":1490,"open":960,"high":1072,"low":952,"close":971,"change":1486,"percent_change":1491,"volume":730,"transactions":9,"vwap":971},"2025-12-23",1.04,{"date":1493,"open":1494,"high":994,"low":1494,"close":1076,"change":975,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1076},"2025-12-22",14.92,2.41,47000,{"date":1498,"open":1092,"high":1105,"low":1499,"close":1500,"change":1486,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-19",14.47,14.96,1.08,116400,{"date":1504,"open":1505,"high":1112,"low":1506,"close":1507,"change":1388,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-18",14.61,14.57,14.8,1.37,37100,{"date":1511,"open":429,"high":1512,"low":1513,"close":536,"change":1107,"percent_change":1514,"volume":1515,"transactions":9,"vwap":536},"2025-12-17",14.77,14.45,1.88,29300,{"date":1517,"open":478,"high":1518,"low":1519,"close":1519,"change":759,"percent_change":882,"volume":1520,"transactions":9,"vwap":1519},"2025-12-16",14.71,14.33,24600,{"date":1522,"open":1500,"high":1500,"low":534,"close":1523,"change":847,"percent_change":814,"volume":1524,"transactions":9,"vwap":1523},"2025-12-15",14.73,10800,{"date":1526,"open":1046,"high":1046,"low":1092,"close":1500,"change":1346,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1500},"2025-12-12",-1.97,37600,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1022,"change":172,"percent_change":683,"volume":1149,"transactions":9,"vwap":1022},"2025-12-11",15.03,15.39,{"date":1534,"open":999,"high":1047,"low":954,"close":1125,"change":373,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1125},"2025-12-10",0.13,44500,{"date":1538,"open":1539,"high":987,"low":1540,"close":1541,"change":917,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-09",15.31,15.06,15.27,-0.91,48100,{"date":1545,"open":1038,"high":988,"low":1546,"close":71,"change":520,"percent_change":162,"volume":1547,"transactions":9,"vwap":71},"2025-12-08",15.22,45800,{"date":1549,"open":1142,"high":1072,"low":1061,"close":1476,"change":886,"percent_change":1193,"volume":1550,"transactions":9,"vwap":1476},"2025-12-05",29400,{"date":1552,"open":1553,"high":993,"low":1554,"close":987,"change":847,"percent_change":1555,"volume":1556,"transactions":9,"vwap":987},"2025-12-04",15.76,14.94,-1.46,36100,{"date":1558,"open":1559,"high":968,"low":1559,"close":1560,"change":1561,"percent_change":106,"volume":1264,"transactions":9,"vwap":1560},"2025-12-03",15.44,15.79,0.14,{"date":1563,"open":1028,"high":1009,"low":1028,"close":1052,"change":722,"percent_change":641,"volume":1564,"transactions":9,"vwap":1052},"2025-12-02",36300,{"date":1566,"open":1567,"high":981,"low":1494,"close":1028,"change":1144,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1028},"2025-12-01",15.54,1.23,30500,{"date":1571,"open":1572,"high":1560,"low":1572,"close":1061,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1061},"2025-11-28",15.34,0.34,2.25,27800,{"date":1577,"open":1546,"high":1038,"low":1494,"close":1130,"change":917,"percent_change":1121,"volume":1578,"transactions":9,"vwap":1130},"2025-11-26",52700,{"date":1580,"open":1581,"high":1541,"low":439,"close":1546,"change":260,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1546},"2025-11-25",14.99,2.56,35600,{"date":1585,"open":1506,"high":1586,"low":1519,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-24",15.04,14.84,0.61,4.29,38900,{"date":1592,"open":1593,"high":1523,"low":1594,"close":487,"change":220,"percent_change":1595,"volume":1596,"transactions":9,"vwap":487},"2025-11-21",14.51,14.17,-2.53,76400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":536,"change":520,"percent_change":1602,"volume":1603,"transactions":9,"vwap":536},"2025-11-20",14.86,15.38,14.52,-1.42,28900,{"date":1605,"open":1606,"high":1572,"low":498,"close":1607,"change":1608,"percent_change":221,"volume":866,"transactions":9,"vwap":1607},"2025-11-19",15.1,14.81,-0.44,{"date":1610,"open":1611,"high":1017,"low":944,"close":1105,"change":841,"percent_change":402,"volume":1612,"transactions":9,"vwap":1105},"2025-11-18",15.43,47600,{"date":1614,"open":1581,"high":1037,"low":1581,"close":973,"change":1491,"percent_change":1615,"volume":1616,"transactions":9,"vwap":973},"2025-11-17",7.26,70800,{"date":1618,"open":1053,"high":1130,"low":450,"close":1619,"change":37,"percent_change":1620,"volume":1436,"transactions":9,"vwap":1619},"2025-11-14",14.32,-3.18,{"date":1622,"open":1623,"high":1143,"low":517,"close":1083,"change":1220,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1083},"2025-11-13",15.12,-2.31,32500,{"date":1627,"open":1628,"high":1032,"low":1587,"close":1054,"change":708,"percent_change":1629,"volume":1210,"transactions":9,"vwap":1054},"2025-11-12",14.85,1.2,{"date":1631,"open":1531,"high":952,"low":1494,"close":1500,"change":19,"percent_change":618,"volume":1632,"transactions":9,"vwap":1500},"2025-11-11",23700,{"date":1634,"open":580,"high":527,"low":580,"close":1148,"change":1388,"percent_change":674,"volume":1635,"transactions":9,"vwap":1148},"2025-11-10",50100,{"date":1637,"open":1638,"high":1639,"low":534,"close":1638,"change":432,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-07",14.89,14.95,-1.13,28700,{"date":1643,"open":1345,"high":952,"low":1112,"close":1540,"change":51,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1540},"2025-11-06",0.67,35200,{"date":1647,"open":1606,"high":1539,"low":1648,"close":1500,"change":1561,"percent_change":510,"volume":1649,"transactions":9,"vwap":1500},"2025-11-05",14.9,25400,{"date":1651,"open":1106,"high":1148,"low":1111,"close":1106,"change":1012,"percent_change":1652,"volume":1625,"transactions":9,"vwap":1106},"2025-11-04",-1,{"date":1654,"open":536,"high":1022,"low":536,"close":1085,"change":278,"percent_change":1374,"volume":1002,"transactions":9,"vwap":1085},"2025-11-03",{"date":1656,"open":1512,"high":1531,"low":1512,"close":1648,"change":278,"percent_change":1374,"volume":1418,"transactions":9,"vwap":1648},"2025-10-31",{"date":1658,"open":1507,"high":1659,"low":1593,"close":580,"change":699,"percent_change":1660,"volume":1583,"transactions":9,"vwap":580},"2025-10-30",15.07,-1.85,{"date":1662,"open":1143,"high":1567,"low":1053,"close":1104,"change":1346,"percent_change":1663,"volume":1509,"transactions":9,"vwap":1104},"2025-10-29",-1.95,{"date":1665,"open":1600,"high":1476,"low":1659,"close":71,"change":19,"percent_change":1434,"volume":1666,"transactions":9,"vwap":71},"2025-10-28",35700,{"date":1668,"open":944,"high":1038,"low":1500,"close":1567,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1567},"2025-10-27",0.7,4.72,51300,{"date":1673,"open":1518,"high":1554,"low":1518,"close":1587,"change":72,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1587},"2025-10-24",2.27,33600,{"date":1677,"open":1619,"high":526,"low":1678,"close":1593,"change":1137,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1593},"2025-10-23",14.31,2.26,86200,{"date":1682,"open":570,"high":1683,"low":451,"close":935,"change":394,"percent_change":1684,"volume":1685,"transactions":9,"vwap":935},"2025-10-22",14.44,-0.49,36500,{"date":1687,"open":429,"high":1506,"low":439,"close":450,"change":1220,"percent_change":1688,"volume":1689,"transactions":9,"vwap":450},"2025-10-21",-2.4,38800,{"date":1691,"open":1692,"high":1518,"low":1693,"close":1505,"change":1323,"percent_change":1694,"volume":1194,"transactions":9,"vwap":1505},"2025-10-20",14.08,14.01,1.46,{"date":1696,"open":470,"high":1084,"low":1693,"close":1697,"change":1486,"percent_change":88,"volume":1698,"transactions":9,"vwap":1697},"2025-10-17",14.4,41900,{"date":1700,"open":490,"high":1505,"low":562,"close":573,"change":373,"percent_change":1561,"volume":760,"transactions":9,"vwap":573},"2025-10-16",{"date":1702,"open":1099,"high":1099,"low":562,"close":1703,"change":19,"percent_change":1542,"volume":1320,"transactions":9,"vwap":1703},"2025-10-15",14.22,{"date":1705,"open":467,"high":1706,"low":467,"close":480,"change":251,"percent_change":1319,"volume":1707,"transactions":9,"vwap":480},"2025-10-14",14.48,31300,{"date":1709,"open":1519,"high":1638,"low":1703,"close":570,"change":373,"percent_change":1561,"volume":1710,"transactions":9,"vwap":570},"2025-10-13",107300,{"date":1712,"open":1713,"high":1586,"low":467,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-10",14.87,14.25,-0.66,-4.43,61900,{"date":1719,"open":1720,"high":1720,"low":1507,"close":1053,"change":916,"percent_change":19,"volume":1721,"transactions":9,"vwap":1053},"2025-10-09",15.18,29100,{"date":1723,"open":1638,"high":1044,"low":1628,"close":1097,"change":1006,"percent_change":1100,"volume":1724,"transactions":9,"vwap":1097},"2025-10-08",36400,{"date":1726,"open":1727,"high":1541,"low":580,"close":1085,"change":828,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1085},"2025-10-07",15.23,-2.09,31800,{"date":1731,"open":527,"high":1476,"low":1732,"close":1125,"change":442,"percent_change":111,"volume":1733,"transactions":9,"vwap":1125},"2025-10-06",15,51600,{"date":1735,"open":1047,"high":1047,"low":1105,"close":952,"change":432,"percent_change":1736,"volume":1264,"transactions":9,"vwap":952},"2025-10-03",-1.1,{"date":1738,"open":1060,"high":1060,"low":1143,"close":953,"change":432,"percent_change":1739,"volume":1740,"transactions":9,"vwap":953},"2025-10-02",-1.08,45900,{"date":1742,"open":1047,"high":967,"low":1005,"close":988,"change":886,"percent_change":260,"volume":1743,"transactions":9,"vwap":988},"2025-10-01",36900,{"date":1745,"open":27,"high":27,"low":1567,"close":1039,"change":37,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1039},"2025-09-30",-2.92,45500,{"date":1749,"open":1005,"high":1165,"low":1005,"close":1214,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1214},"2025-09-29",0.64,4.14,148000,{"date":1754,"open":971,"high":1038,"low":1600,"close":960,"change":717,"percent_change":1263,"volume":1755,"transactions":9,"vwap":960},"2025-09-26",50000,{"date":1757,"open":959,"high":1052,"low":959,"close":1476,"change":859,"percent_change":1144,"volume":1418,"transactions":9,"vwap":1476},"2025-09-25",{"date":1759,"open":71,"high":980,"low":1572,"close":1129,"change":1573,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1129},"2025-09-24",2.23,55400,{"date":1763,"open":1173,"high":1173,"low":1727,"close":1105,"change":1764,"percent_change":1765,"volume":1536,"transactions":9,"vwap":1105},"2025-09-23",-0.46,-2.93,{"date":1767,"open":1768,"high":981,"low":994,"close":1191,"change":1535,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1191},"2025-09-22",15.57,0.83,66800,{"date":1772,"open":1009,"high":992,"low":1773,"close":1773,"change":1012,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-19",15.58,-0.95,38300,{"date":1777,"open":988,"high":992,"low":1023,"close":1000,"change":1006,"percent_change":421,"volume":1778,"transactions":9,"vwap":1000},"2025-09-18",53300,{"date":1780,"open":1191,"high":1781,"low":1471,"close":1136,"change":51,"percent_change":1750,"volume":1782,"transactions":9,"vwap":1136},"2025-09-17",15.99,67500,{"date":1784,"open":1017,"high":1785,"low":994,"close":1172,"change":1535,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1172},"2025-09-16",15.95,0.84,114100,{"date":1789,"open":1214,"high":1225,"low":1790,"close":1567,"change":157,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1567},"2025-09-15",15.49,-2.63,52200,{"date":1794,"open":953,"high":1158,"low":953,"close":1179,"change":1006,"percent_change":421,"volume":1795,"transactions":9,"vwap":1179},"2025-09-12",90500,{"date":1797,"open":1785,"high":1798,"low":1060,"close":1037,"change":491,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1037},"2025-09-11",16.08,1.59,75600,{"date":1802,"open":1037,"high":1199,"low":1471,"close":1072,"change":421,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1072},"2025-09-10",-1.56,57900,{"date":1806,"open":1462,"high":1294,"low":974,"close":1037,"change":200,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1037},"2025-09-09",-0.5,74500,{"date":1810,"open":1773,"high":1798,"low":1773,"close":1798,"change":544,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1798},"2025-09-08",3.47,102000,{"date":1814,"open":1567,"high":1815,"low":982,"close":1567,"change":172,"percent_change":145,"volume":1816,"transactions":9,"vwap":1567},"2025-09-05",16.02,51100,{"date":1818,"open":1798,"high":1178,"low":1572,"close":1768,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1768},"2025-09-04",-0.64,-3.95,82400,{"date":1823,"open":1184,"high":1198,"low":972,"close":1225,"change":199,"percent_change":442,"volume":1824,"transactions":9,"vwap":1225},"2025-09-03",68400,{"date":1826,"open":1199,"high":1245,"low":965,"close":1226,"change":1561,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1226},"2025-09-02",0.87,59600,{"date":1830,"open":1295,"high":1295,"low":1009,"close":1798,"change":374,"percent_change":510,"volume":1831,"transactions":9,"vwap":1798},"2025-08-29",73400,{"date":1833,"open":1773,"high":1462,"low":1773,"close":1355,"change":491,"percent_change":1799,"volume":730,"transactions":9,"vwap":1355},"2025-08-28",{"date":1835,"open":1560,"high":967,"low":1494,"close":980,"change":828,"percent_change":1417,"volume":1272,"transactions":9,"vwap":980},"2025-08-27",{"date":1837,"open":1798,"high":1226,"low":1227,"close":1037,"change":66,"percent_change":1334,"volume":1838,"transactions":9,"vwap":1037},"2025-08-26",108800,{"date":1840,"open":1017,"high":1198,"low":1017,"close":1466,"change":1306,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1466},"2025-08-25",3.15,156900,{"date":1844,"open":1172,"high":1845,"low":999,"close":987,"change":859,"percent_change":1144,"volume":837,"transactions":9,"vwap":987},"2025-08-22",15.88,{"date":1847,"open":1345,"high":994,"low":1345,"close":1011,"change":1107,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1011},"2025-08-21",1.77,38700,{"date":1851,"open":1143,"high":1143,"low":1106,"close":1022,"change":1107,"percent_change":1852,"volume":866,"transactions":9,"vwap":1022},"2025-08-20",1.8,{"date":1854,"open":982,"high":988,"low":1494,"close":1581,"change":1334,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1581},"2025-08-19",-2.03,72900,{"date":1858,"open":1768,"high":1017,"low":1540,"close":527,"change":1100,"percent_change":1859,"volume":1860,"transactions":9,"vwap":527},"2025-08-18",-1.73,54900,{"date":1862,"open":1773,"high":1173,"low":971,"close":1768,"change":250,"percent_change":886,"volume":1330,"transactions":9,"vwap":1768},"2025-08-15",{"date":1864,"open":1476,"high":965,"low":1143,"close":987,"change":773,"percent_change":1865,"volume":1866,"transactions":9,"vwap":987},"2025-08-14",-2.08,49100,{"date":1868,"open":1560,"high":1179,"low":1191,"close":968,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":968},"2025-08-13",0.29,1.86,57000,{"date":1873,"open":1546,"high":1039,"low":1531,"close":1038,"change":755,"percent_change":1874,"volume":937,"transactions":9,"vwap":1038},"2025-08-12",3.31,{"date":1876,"open":1044,"high":1028,"low":1098,"close":1606,"change":841,"percent_change":402,"volume":1877,"transactions":9,"vwap":1606},"2025-08-11",41000,{"date":1879,"open":1045,"high":1045,"low":1732,"close":1046,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1046},"2025-08-08",-0.53,-3.37,45200,{"date":1884,"open":1466,"high":1209,"low":1773,"close":1065,"change":421,"percent_change":1803,"volume":1885,"transactions":9,"vwap":1065},"2025-08-07",91700,{"date":1887,"open":1061,"high":1214,"low":1076,"close":1781,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1781},"2025-08-06",0.63,4.1,126500,{"date":1892,"open":1083,"high":999,"low":429,"close":973,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":973},"2025-08-05",0.93,6.44,148400,{"date":1897,"open":1111,"high":1466,"low":480,"close":582,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":582},"2025-08-04",-0.97,-6.3,153800,{"date":1902,"open":952,"high":987,"low":1125,"close":1023,"change":917,"percent_change":1903,"volume":1108,"transactions":9,"vwap":1023},"2025-08-01",-0.9,{"date":1905,"open":1152,"high":1038,"low":1152,"close":1567,"change":975,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1567},"2025-07-31",2.37,79000,{"date":1909,"open":1092,"high":1005,"low":1092,"close":1720,"change":1093,"percent_change":1093,"volume":1910,"transactions":9,"vwap":1720},"2025-07-30",101600,{"date":1912,"open":1586,"high":1773,"low":1639,"close":1720,"change":649,"percent_change":412,"volume":1913,"transactions":9,"vwap":1720},"2025-07-29",103200,{"date":1915,"open":1553,"high":967,"low":1916,"close":1554,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1554},"2025-07-28",14.76,-0.82,-5.2,167900,{"date":1921,"open":1559,"high":1560,"low":1559,"close":1553,"change":1107,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1553},"2025-07-25",1.74,124500,{"date":1925,"open":982,"high":1191,"low":1532,"close":1790,"change":278,"percent_change":995,"volume":1926,"transactions":9,"vwap":1790},"2025-07-24",127600,{"date":1928,"open":1148,"high":1005,"low":1148,"close":1061,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1061},"2025-07-23",0.28,1.85,105600,{"date":1933,"open":1934,"high":952,"low":1554,"close":1054,"change":673,"percent_change":1935,"volume":1787,"transactions":9,"vwap":1054},"2025-07-22",15.01,1.14,{"date":1937,"open":1599,"high":1720,"low":1111,"close":1085,"change":632,"percent_change":1235,"volume":1938,"transactions":9,"vwap":1085},"2025-07-21",128200,{"date":1940,"open":517,"high":1117,"low":517,"close":1599,"change":871,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1599},"2025-07-18",1.57,106000,{"date":1944,"open":534,"high":1494,"low":477,"close":1084,"change":278,"percent_change":1166,"volume":1108,"transactions":9,"vwap":1084},"2025-07-17",{"date":1946,"open":478,"high":1092,"low":1593,"close":1947,"change":717,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-07-16",14.56,-1.09,113600,{"date":1951,"open":1952,"high":1507,"low":439,"close":1953,"change":755,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-15",14.3,14.72,3.52,131200,{"date":1957,"open":607,"high":1714,"low":354,"close":1703,"change":1398,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1703},"2025-07-14",3.04,99000,{"date":1961,"open":616,"high":418,"low":323,"close":332,"change":394,"percent_change":1807,"volume":1962,"transactions":9,"vwap":332},"2025-07-11",72800,{"date":1964,"open":1965,"high":1692,"low":1965,"close":542,"change":411,"percent_change":412,"volume":1080,"transactions":9,"vwap":542},"2025-07-10",13.7,{"date":1967,"open":1693,"high":449,"low":372,"close":354,"change":1220,"percent_change":1228,"volume":1968,"transactions":9,"vwap":354},"2025-07-09",106300,{"date":1970,"open":909,"high":1714,"low":909,"close":891,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":891},"2025-07-08",0.62,4.63,406600,{"date":1975,"open":420,"high":479,"low":858,"close":591,"change":759,"percent_change":593,"volume":1976,"transactions":9,"vwap":591},"2025-07-07",122200,{"date":1978,"open":391,"high":418,"low":391,"close":1979,"change":1271,"percent_change":1980,"volume":849,"transactions":9,"vwap":1979},"2025-07-03",13.78,0.66,{"date":1982,"open":324,"high":930,"low":870,"close":930,"change":1323,"percent_change":1983,"volume":1984,"transactions":9,"vwap":930},"2025-07-02",1.56,80000,{"date":1986,"open":1987,"high":420,"low":691,"close":383,"change":673,"percent_change":1988,"volume":1989,"transactions":9,"vwap":383},"2025-07-01",13.21,1.28,86100,{"date":1991,"open":267,"high":1992,"low":217,"close":266,"change":649,"percent_change":1993,"volume":1994,"transactions":9,"vwap":266},"2025-06-30",13.4,1.84,97800,{"date":1996,"open":227,"high":239,"low":227,"close":840,"change":1486,"percent_change":1997,"volume":1998,"transactions":9,"vwap":840},"2025-06-27",1.24,65700,{"date":2000,"open":2001,"high":2002,"low":690,"close":2003,"change":683,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-06-26",13.01,13.13,12.91,-1.53,96100,{"date":2007,"open":18,"high":858,"low":18,"close":249,"change":544,"percent_change":2008,"volume":2009,"transactions":9,"vwap":249},"2025-06-25",4.3,197800,{"date":2011,"open":2012,"high":671,"low":827,"close":314,"change":1306,"percent_change":2013,"volume":2014,"transactions":9,"vwap":314},"2025-06-24",12.15,4.06,192900,{"date":2016,"open":2017,"high":786,"low":2017,"close":2018,"change":1501,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-06-23",10.93,12.08,9.82,181800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2023,"change":632,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2023},"2025-06-20",11,11.03,10.75,1.01,223700,{"date":2029,"open":2030,"high":2031,"low":2025,"close":2032,"change":394,"percent_change":1819,"volume":1938,"transactions":9,"vwap":2032},"2025-06-18",10.91,11.23,10.89,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":632,"percent_change":2026,"volume":2039,"transactions":9,"vwap":2038},"2025-06-17",10.86,11.1,10.76,10.96,123600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":259,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-16",10.8,11.06,10.79,10.85,0.46,87800,{"date":2049,"open":2050,"high":2032,"low":2051,"close":2042,"change":260,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2042},"2025-06-13",10.21,10.17,3.65,100200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":916,"percent_change":145,"volume":1856,"transactions":9,"vwap":2059},"2025-06-12",10.36,10.5,10.34,10.42,{"date":2061,"open":2062,"high":2063,"low":2056,"close":2064,"change":1012,"percent_change":1602,"volume":2065,"transactions":9,"vwap":2064},"2025-06-11",10.62,10.78,10.44,66600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":916,"percent_change":145,"volume":2072,"transactions":9,"vwap":2071},"2025-06-10",10.69,10.73,10.51,10.59,61100,{"date":2074,"open":2075,"high":2063,"low":2075,"close":2076,"change":51,"percent_change":1180,"volume":2077,"transactions":9,"vwap":2076},"2025-06-09",10.49,10.61,77500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2070,"change":259,"percent_change":1166,"volume":2083,"transactions":9,"vwap":2070},"2025-06-06",10.54,10.68,10.46,67000,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2082,"change":1561,"percent_change":2088,"volume":821,"transactions":9,"vwap":2082},"2025-06-05",10.3,10.55,1.36,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":632,"percent_change":1501,"volume":1616,"transactions":9,"vwap":2093},"2025-06-04",10.22,10.43,10.32,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2050,"change":673,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2050},"2025-06-03",10.05,10.31,10.03,1.69,83100,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":916,"percent_change":683,"volume":878,"transactions":9,"vwap":2105},"2025-06-02",10.2,9.97,10.04,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":145,"percent_change":1660,"volume":2112,"transactions":9,"vwap":2111},"2025-05-30",10.15,10.28,10.02,10.06,79100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":975,"percent_change":2119,"volume":1808,"transactions":9,"vwap":2118},"2025-05-29",10.07,10.27,9.98,10.25,3.64,{"date":2121,"open":2122,"high":2108,"low":2123,"close":2122,"change":373,"percent_change":1388,"volume":2124,"transactions":9,"vwap":2122},"2025-05-28",9.89,9.81,94700,{"date":2126,"open":2104,"high":2104,"low":2127,"close":2128,"change":917,"percent_change":326,"volume":855,"transactions":9,"vwap":2128},"2025-05-27",9.62,9.87,{"date":2130,"open":2131,"high":2116,"low":2132,"close":2133,"change":722,"percent_change":728,"volume":2134,"transactions":9,"vwap":2133},"2025-05-23",9.99,9.65,10.01,70700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2104,"change":632,"percent_change":88,"volume":2140,"transactions":9,"vwap":2104},"2025-05-22",9.93,10.13,9.73,50500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":200,"percent_change":926,"volume":2147,"transactions":9,"vwap":2146},"2025-05-21",9.96,10.12,9.71,9.86,56400,{"date":2149,"open":2150,"high":2071,"low":2137,"close":2151,"change":1365,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-05-20",10.47,9.94,-5.51,98300,{"date":2155,"open":2068,"high":2156,"low":178,"close":2157,"change":773,"percent_change":2158,"volume":849,"transactions":9,"vwap":2157},"2025-05-19",11.05,10.52,-3.04,{"date":2160,"open":2023,"high":2161,"low":2162,"close":2045,"change":19,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2045},"2025-05-16",11.18,10.74,-1.18,40700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":859,"percent_change":1107,"volume":2171,"transactions":9,"vwap":2170},"2025-05-15",10.87,11.16,10.6,10.98,30600,{"date":2173,"open":2037,"high":2174,"low":2175,"close":2176,"change":411,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-05-14",11.26,10.66,10.95,2.05,40200,{"date":2180,"open":2075,"high":2181,"low":2182,"close":2069,"change":641,"percent_change":2183,"volume":830,"transactions":9,"vwap":2069},"2025-05-13",11.02,10.39,2.48,{"date":2185,"open":2063,"high":2186,"low":2187,"close":2150,"change":374,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2150},"2025-05-12",10.97,10.33,1.45,69600,{"date":2191,"open":2192,"high":2186,"low":2116,"close":2093,"change":807,"percent_change":1132,"volume":2193,"transactions":9,"vwap":2093},"2025-05-09",10.72,29800,{"date":2195,"open":2196,"high":2167,"low":2150,"close":2197,"change":673,"percent_change":412,"volume":2198,"transactions":9,"vwap":2197},"2025-05-08",10.64,10.7,33900,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1640,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-07",11.45,10.45,10.53,-9.69,91400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":828,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-06",11.99,12.17,11.63,11.66,-2.67,100700,{"date":2215,"open":2216,"high":786,"low":2217,"close":2218,"change":1374,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-05-05",11.55,11.39,11.98,4.08,147200,{"date":2222,"open":2223,"high":2224,"low":2161,"close":2225,"change":1388,"percent_change":1848,"volume":2226,"transactions":9,"vwap":2225},"2025-05-02",11.5,11.79,11.51,194600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1137,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-01",11.08,11.48,10.65,11.31,2.91,150000,{"date":2236,"open":2024,"high":2237,"low":2162,"close":2238,"change":251,"percent_change":150,"volume":2239,"transactions":9,"vwap":2238},"2025-04-30",11.27,10.99,226300,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2030,"change":260,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2030},"2025-04-29",10.56,11.2,3.61,164000,{"date":182,"open":2247,"high":2192,"low":2247,"close":2203,"change":1340,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2203},9.88,6.58,166700]