[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVO":3,"homepage-market-summary":31,"stock-historical-AVO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mission Produce, Inc. Common Stock","Nasdaq",null,"Common Stock","Mission Produce Inc produces, packs, and distributes mainly Hass avocados to retail, wholesale, and food service customers, offering pre-ripe and ripened fruit tailored to customer specifications through its network of ripening facilities. The Company operates through three segments: Marketing & Distribution, which sources and distributes fruit globally and generates the majority of revenue; International Farming, which owns and operates avocado orchards and supplies fruit mainly to Marketing & Distribution, with operations principally in Peru and Guatemala; and Blueberries, which farms blueberries sold under an exclusive marketing agreement. The Company's operations span Peru, the United States, Guatemala, Mexico, Europe, and Canada.","3,800","Oxnard, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.81,12.92,12.98,12.8,12.82,-0.01,-0.08,794341.958919,11050,12.8632,15.53,10.07,865234.883766247,50.2,1507,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},10,709771,259066455.825328,22.23,"2025-04-22",[182,183,193,203,214,223,233,243,252,262,270,280,289,300,309,318,328,339,347,357,365,373,382,389,396,403,411,417,426,436,446,455,464,472,481,490,497,505,512,520,527,536,545,552,561,569,577,585,592,600,609,618,625,632,642,649,655,660,667,675,682,687,694,700,706,710,718,727,735,742,751,759,767,775,783,791,798,804,812,817,824,832,837,845,852,861,868,874,881,888,895,902,907,911,917,923,929,933,937,942,948,954,959,964,972,980,988,994,1001,1004,1011,1019,1022,1028,1032,1037,1044,1050,1053,1060,1068,1075,1083,1091,1098,1107,1112,1119,1125,1130,1137,1145,1151,1157,1161,1166,1171,1176,1181,1188,1193,1198,1203,1209,1214,1219,1223,1228,1235,1240,1244,1250,1257,1262,1267,1275,1281,1287,1292,1297,1304,1312,1317,1321,1327,1332,1338,1342,1347,1352,1358,1361,1364,1369,1372,1376,1381,1385,1388,1394,1400,1403,1407,1411,1415,1419,1423,1430,1437,1442,1447,1452,1458,1463,1467,1473,1478,1482,1485,1489,1495,1499,1504,1510,1516,1520,1525,1529,1535,1539,1543,1547,1552,1557,1563,1569,1574,1578,1583,1586,1591,1595,1599,1603,1609,1615,1619,1622,1628,1633,1639,1644,1648,1654,1657,1661,1666,1669,1673,1676,1680,1683,1688,1692,1697,1701,1705,1709,1713,1717,1721,1727,1730,1733,1736,1741,1746,1751,1755,1759,1764,1767,1772,1776,1779,1782,1786,1790,1794,1798,1803,1808,1811,1815,1818,1821,1825,1830,1833,1839,1843,1847,1850,1855,1859,1863,1867,1869,1872,1876,1880,1884,1888,1892,1896,1899,1903,1908,1912,1915,1919,1923,1926,1930,1933,1936,1940,1943,1947,1950,1955,1959,1964,1967,1971,1975,1979,1983,1986,1989,1993,1997,2000,2004,2007,2010,2013,2017,2022,2028,2032,2035,2041,2050,2056,2064,2069,2076,2082,2088,2096,2103,2110,2115,2123,2128,2134,2140,2146,2150,2155,2161,2167,2173,2178,2184,2190,2195,2199,2206,2210,2219,2225,2230,2236],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.1,13.14,12.73,-0.29,-2.21,1157565.851639,14510,12.8376,{"date":194,"open":186,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",13.275,12.99,13.11,0.04,0.31,1192664.970774,13388,13.146,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",13,13.23,12.945,13.07,-0.03,-0.23,588715.371075,9795,13.0557,{"date":215,"open":186,"high":216,"low":217,"close":185,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",13.28,12.88,-0.04,-0.3,784986.789368,9906,13.0777,{"date":224,"open":225,"high":226,"low":227,"close":186,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",12.95,13.2,12.59,0.18,1.39,931020.018677,12097,13.044,{"date":234,"open":235,"high":236,"low":227,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",12.72,13.175,12.96,0.26,2.05,1198095.88968,14381,12.9472,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":198,"percent_change":142,"volume":249,"transactions":250,"vwap":251},"2026-09-23",12.68,12.76,12.51,12.7,635813.229332,10679,12.6777,{"date":253,"open":19,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",12.83,12.48,12.66,-0.14,-1.09,686567.306221,9516,12.6425,{"date":263,"open":225,"high":264,"low":227,"close":19,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",13.06,-0.1,-0.78,1192604.872092,14044,12.9003,{"date":271,"open":272,"high":205,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",12.42,12.37,12.9,0.44,3.53,1703926.142991,11922,12.8474,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":21,"percent_change":22,"volume":286,"transactions":287,"vwap":288},"2026-09-17",12.52,12.74,12.2,12.46,846781.209836,12531,12.4077,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",12.35,12.64,12.19,12.47,0.08,0.65,852840.0698,11445,12.4791,{"date":301,"open":16,"high":16,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",12.315,12.39,-0.42,-3.28,937867.620056,13883,12.4122,{"date":310,"open":208,"high":311,"low":312,"close":16,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",13.08,12.75,-0.2,-1.54,709521.884811,10121,12.8794,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":210,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",13.17,13.3,12.84,13.01,-1.74,823240.645782,13583,13.0384,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",13.42,13.56,12.9582,13.24,-0.18,-1.34,837688.017788,12591,13.1528,{"date":340,"open":205,"high":341,"low":205,"close":330,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",14.22,0.55,4.27,1790966.773697,23676,13.5152,{"date":348,"open":256,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",12.94,12.58,12.87,0.19,1.5,1035098.317027,15841,13.0319,{"date":358,"open":359,"high":187,"low":255,"close":245,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",12.49,0.11,0.88,458395.055253,8208,12.6622,{"date":366,"open":367,"high":19,"low":359,"close":368,"change":313,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",12.79,12.57,-1.57,530902.658619,8974,12.6017,{"date":374,"open":351,"high":351,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",12.62,12.77,-0.05,-0.39,464755.951827,8600,12.7702,{"date":383,"open":235,"high":20,"low":292,"close":20,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",0.1,0.79,444196.109071,8625,12.7593,{"date":390,"open":248,"high":391,"low":392,"close":235,"change":377,"percent_change":378,"volume":393,"transactions":394,"vwap":395},"2026-08-31",12.975,12.61,705705.632845,8045,12.7798,{"date":397,"open":282,"high":398,"low":272,"close":376,"change":122,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",12.86,2,397742.137733,6654,12.7305,{"date":404,"open":283,"high":20,"low":405,"close":282,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",12.33,-0.43,-3.32,767878.483665,10289,12.5505,{"date":412,"open":323,"high":320,"low":274,"close":225,"change":22,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",-0.61,466159.572181,9174,12.9817,{"date":418,"open":419,"high":420,"low":312,"close":421,"change":265,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",13.12,13.125,13.03,-0.76,490086.218559,8930,12.9384,{"date":427,"open":428,"high":429,"low":264,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",13.37,13.64,13.13,-0.16,-1.2,538498.068688,11290,13.2851,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":147,"volume":443,"transactions":444,"vwap":445},"2026-08-21",13.31,13.44,13.25,13.29,0.05,409051.399606,8793,13.3266,{"date":447,"open":185,"high":448,"low":449,"close":333,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",13.35,13.05,0.02,0.15,352220.166347,7488,13.2353,{"date":456,"open":457,"high":458,"low":320,"close":459,"change":451,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",13.18,13.4799,13.22,1.15,451960.914692,8808,13.2755,{"date":465,"open":323,"high":466,"low":196,"close":208,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",13.215,0.12,0.93,402590.234442,8446,13.1114,{"date":473,"open":474,"high":186,"low":475,"close":225,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",12.93,12.745,-0.11,-0.84,389341.939766,9293,12.9275,{"date":482,"open":483,"high":484,"low":17,"close":264,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",13.02,13.16,0.03,0.23,339315.237111,7403,13.0105,{"date":491,"open":351,"high":185,"low":16,"close":421,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",0.29,2.28,338320.126801,6588,13.0036,{"date":498,"open":499,"high":196,"low":500,"close":283,"change":431,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",12.89,12.67,-1.24,739910.678817,11766,12.7935,{"date":506,"open":449,"high":226,"low":274,"close":274,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",-0.25,-1.9,668466.85118,10879,12.9643,{"date":513,"open":226,"high":514,"low":349,"close":515,"change":377,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",13.33,13.15,-0.38,894692.549753,13921,13.117,{"date":521,"open":376,"high":195,"low":500,"close":226,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",0.64,5.1,1340478.760454,19756,13.0688,{"date":528,"open":529,"high":375,"low":530,"close":531,"change":532,"percent_change":89,"volume":533,"transactions":534,"vwap":535},"2026-08-06",12.24,12.1,12.56,0.41,784878.876069,14168,12.4678,{"date":537,"open":246,"high":274,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",11.69,12.15,-0.6,-4.71,2486989.427895,29914,12.2755,{"date":546,"open":246,"high":20,"low":547,"close":312,"change":22,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",12.555,-0.62,572432.138972,10559,12.7241,{"date":553,"open":554,"high":555,"low":554,"close":254,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",12.55,12.97,0.22,1.74,634389.128356,9684,12.8303,{"date":562,"open":563,"high":367,"low":564,"close":392,"change":257,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",12.65,12.53,-1.1,475976.178792,9002,12.6088,{"date":570,"open":248,"high":571,"low":359,"close":312,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",12.795,-0.12,-0.93,525467.911345,8206,12.6856,{"date":578,"open":367,"high":579,"low":580,"close":351,"change":450,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",13.04,12.69,0.16,714090.487822,11600,12.8181,{"date":586,"open":499,"high":186,"low":19,"close":587,"change":451,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",12.85,1.18,521061.00798,9709,12.9313,{"date":593,"open":594,"high":187,"low":594,"close":248,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",12.43,0.28,2.25,561811.377945,9736,12.6239,{"date":601,"open":602,"high":603,"low":602,"close":272,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",12.23,12.515,0.2,1.64,698242.540776,11798,12.4064,{"date":610,"open":611,"high":227,"low":612,"close":613,"change":406,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",12.5,12.08,12.22,-3.4,865873.094889,13461,12.2636,{"date":619,"open":620,"high":621,"low":564,"close":563,"change":450,"percent_change":581,"volume":622,"transactions":623,"vwap":624},"2026-07-22",12.63,12.875,623519.725913,10534,12.708,{"date":626,"open":474,"high":185,"low":620,"close":620,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",-0.41,-3.14,879959.29782,12796,12.841,{"date":633,"open":634,"high":635,"low":636,"close":579,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",13.53,13.59,13.005,-0.55,-4.05,713088.943779,12513,13.1126,{"date":643,"open":644,"high":645,"low":646,"close":635,"change":476,"percent_change":647,"volume":648,"transactions":9,"vwap":635},"2026-07-17",13.7,13.965,13.415,-0.8,764200,{"date":650,"open":226,"high":651,"low":226,"close":644,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":644},"2026-07-16",13.73,0.45,3.4,954600,{"date":656,"open":333,"high":657,"low":225,"close":440,"change":476,"percent_change":658,"volume":659,"transactions":9,"vwap":440},"2026-07-15",13.405,-0.82,1118700,{"date":661,"open":440,"high":662,"low":208,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-14",13.62,13.36,0.09,0.68,1072100,{"date":668,"open":669,"high":644,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-13",13.47,13.255,13.27,-0.06,-0.45,983900,{"date":676,"open":677,"high":678,"low":671,"close":514,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":514},"2026-07-10",13.48,13.8,-0.02,-0.15,1064600,{"date":683,"open":684,"high":684,"low":421,"close":448,"change":680,"percent_change":685,"volume":686,"transactions":9,"vwap":448},"2026-07-09",13.63,-1.11,2070200,{"date":688,"open":689,"high":690,"low":691,"close":689,"change":442,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-08",13.5,13.57,13.279,0.37,1965700,{"date":695,"open":696,"high":677,"low":205,"close":697,"change":581,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-07",13.34,13.45,1.2,1779100,{"date":701,"open":611,"high":321,"low":702,"close":441,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":441},"2026-07-06",12.41,0.8,6.41,1915000,{"date":707,"open":554,"high":708,"low":285,"close":359,"change":442,"percent_change":127,"volume":709,"transactions":9,"vwap":359},"2026-07-02",12.725,1186400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":296,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-01",12.17,12.525,12.031,12.44,5.51,1188900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-30",11.98,12.125,11.66,11.79,-0.27,-2.24,1512900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":313,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-29",12.14,12.25,11.92,12.06,-1.63,1221300,{"date":736,"open":720,"high":737,"low":738,"close":739,"change":532,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-26",12.3,11.805,12.26,3.46,2196600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-25",12.07,12.195,11.8,11.85,-0.33,-2.71,1460600,{"date":752,"open":753,"high":754,"low":747,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",11.91,12.365,12.18,0.47,4.01,1685000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":142,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-23",11.45,11.735,11.23,11.71,2.81,1497200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":265,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-22",11.88,11.985,11.35,11.39,-0.87,1994400,{"date":776,"open":777,"high":747,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",11.55,11.435,11.49,0.42,3.79,2349000,{"date":784,"open":761,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",11.46,10.945,11.07,-0.51,-4.4,1926900,{"date":792,"open":793,"high":794,"low":772,"close":795,"change":127,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-16",11.73,11.81,11.58,3.58,1618000,{"date":799,"open":800,"high":778,"low":801,"close":802,"change":679,"percent_change":334,"volume":803,"transactions":9,"vwap":802},"2026-06-15",11.2,11.05,11.18,2189600,{"date":805,"open":806,"high":807,"low":808,"close":800,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-06-12",11.13,11.31,11.105,0.07,0.63,1763200,{"date":813,"open":802,"high":777,"low":814,"close":806,"change":476,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-06-11",10.885,-0.98,2815300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":692,"percent_change":653,"volume":823,"transactions":9,"vwap":822},"2026-06-10",10.9,11.34,10.73,11.24,2626900,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-09",10.11,11.47,10.87,0.76,7.52,5108200,{"date":833,"open":834,"high":835,"low":27,"close":826,"change":476,"percent_change":74,"volume":836,"transactions":9,"vwap":826},"2026-06-08",10.25,10.45,2041000,{"date":838,"open":839,"high":821,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-05",10.59,10.21,10.22,-0.4,-3.77,1970400,{"date":846,"open":800,"high":847,"low":835,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-04",11.225,10.62,-0.46,-4.15,1177800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",10.85,11.16,10.75,11.08,0.3,2.78,1097000,{"date":862,"open":863,"high":787,"low":864,"close":865,"change":476,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-02",10.89,10.765,10.78,-1.01,1703400,{"date":869,"open":870,"high":871,"low":872,"close":863,"change":507,"percent_change":725,"volume":873,"transactions":9,"vwap":863},"2026-06-01",11.04,11.27,10.81,1656500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":476,"percent_change":815,"volume":880,"transactions":9,"vwap":879},"2026-05-29",11.36,11.485,11.075,11.14,2322600,{"date":882,"open":883,"high":777,"low":847,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-28",11.48,11.25,-0.19,-1.66,1181900,{"date":889,"open":890,"high":755,"low":820,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-27",11.65,11.44,-0.21,-1.8,1922200,{"date":896,"open":897,"high":898,"low":899,"close":890,"change":724,"percent_change":900,"volume":901,"transactions":9,"vwap":890},"2026-05-26",11.94,12.035,11.645,-2.27,753700,{"date":903,"open":897,"high":904,"low":793,"close":731,"change":679,"percent_change":905,"volume":906,"transactions":9,"vwap":731},"2026-05-22",12.015,-0.17,734700,{"date":908,"open":613,"high":529,"low":731,"close":897,"change":378,"percent_change":909,"volume":910,"transactions":9,"vwap":897},"2026-05-21",-3.16,1004300,{"date":912,"open":913,"high":255,"low":914,"close":405,"change":384,"percent_change":915,"volume":916,"transactions":9,"vwap":405},"2026-05-20",12.21,12.09,0.82,981800,{"date":918,"open":919,"high":247,"low":920,"close":602,"change":672,"percent_change":921,"volume":922,"transactions":9,"vwap":602},"2026-05-19",12.36,11.95,-0.49,824100,{"date":924,"open":920,"high":294,"low":753,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-18",12.29,0.34,2.85,1142500,{"date":930,"open":931,"high":919,"low":897,"close":920,"change":627,"percent_change":407,"volume":932,"transactions":9,"vwap":920},"2026-05-15",12.34,809100,{"date":934,"open":935,"high":935,"low":291,"close":919,"change":265,"percent_change":647,"volume":936,"transactions":9,"vwap":919},"2026-05-14",12.71,559200,{"date":938,"open":939,"high":312,"low":754,"close":285,"change":905,"percent_change":940,"volume":941,"transactions":9,"vwap":285},"2026-05-13",12.615,-1.35,690400,{"date":943,"open":235,"high":944,"low":611,"close":620,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":620},"2026-05-12",12.785,-0.09,-0.71,853900,{"date":949,"open":634,"high":950,"low":935,"close":235,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":235},"2026-05-11",13.67,-0.36,-2.75,980400,{"date":955,"open":438,"high":330,"low":208,"close":311,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":311},"2026-05-08",-0.22,-1.65,851500,{"date":960,"open":635,"high":662,"low":320,"close":321,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":321},"2026-05-07",-0.31,-2.28,916700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":377,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-06",13.77,13.835,13.51,13.61,-0.37,887000,{"date":973,"open":974,"high":975,"low":321,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-05",13.41,13.79,13.66,0.33,2.48,1025900,{"date":981,"open":982,"high":983,"low":984,"close":514,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":514},"2026-05-04",13.71,13.9,13.225,-0.48,-3.48,1098200,{"date":989,"open":983,"high":990,"low":991,"close":992,"change":377,"percent_change":951,"volume":993,"transactions":9,"vwap":992},"2026-05-01",13.99,13.78,13.81,777000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":360,"percent_change":703,"volume":1000,"transactions":9,"vwap":999},"2026-04-30",13.75,14.02,13.745,13.86,1007900,{"date":1002,"open":662,"high":990,"low":662,"close":996,"change":450,"percent_change":451,"volume":1003,"transactions":9,"vwap":996},"2026-04-29",1721900,{"date":1005,"open":1006,"high":1007,"low":669,"close":651,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":651},"2026-04-28",14.5,14.635,-0.53,-3.72,1610300,{"date":1012,"open":1013,"high":1014,"low":651,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-27",13.83,14.305,14.26,0.43,3.11,1333700,{"date":1020,"open":684,"high":999,"low":697,"close":1013,"change":384,"percent_change":39,"volume":1021,"transactions":9,"vwap":1013},"2026-04-24",928500,{"date":1023,"open":975,"high":1024,"low":1025,"close":651,"change":809,"percent_change":1026,"volume":1027,"transactions":9,"vwap":651},"2026-04-23",14.03,13.615,0.51,843200,{"date":1029,"open":216,"high":950,"low":206,"close":976,"change":275,"percent_change":1030,"volume":1031,"transactions":9,"vwap":976},"2026-04-22",3.33,830700,{"date":1033,"open":697,"high":950,"low":1034,"close":459,"change":313,"percent_change":1035,"volume":1036,"transactions":9,"vwap":459},"2026-04-21",13.09,-1.49,1505600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":330,"change":773,"percent_change":1042,"volume":1043,"transactions":9,"vwap":330},"2026-04-20",14.15,14.2,13.195,-6.09,1870600,{"date":1045,"open":983,"high":1046,"low":983,"close":1047,"change":1026,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-17",14.505,14.29,3.7,1184200,{"date":1051,"open":634,"high":645,"low":634,"close":991,"change":485,"percent_change":556,"volume":1052,"transactions":9,"vwap":991},"2026-04-16",1252300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":996,"change":565,"percent_change":1058,"volume":1059,"transactions":9,"vwap":996},"2026-04-15",14.8,14.84,13.74,-7.41,1004400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":361,"volume":1067,"transactions":9,"vwap":1065},"2026-04-14",14.6,14.95,14.52,14.85,0.13,969200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":945,"percent_change":413,"volume":1074,"transactions":9,"vwap":1073},"2026-04-13",14.7,14.86,14.38,14.72,826700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":360,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-10",14.64,14.83,14.44,14.81,0.75,670000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1070,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1070},"2026-04-09",15.2,15.49,14.61,-0.64,-4.17,1122100,{"date":1092,"open":1093,"high":26,"low":1094,"close":1095,"change":199,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",15.05,15,15.34,2.06,1042700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-07",14.43,15.09,14.385,15.03,0.59,4.09,1115900,{"date":1108,"open":1109,"high":1087,"low":1014,"close":1079,"change":1110,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1079},"2026-04-06",14.4,0,675000,{"date":1113,"open":999,"high":1114,"low":1115,"close":1079,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1079},"2026-04-02",14.46,13.825,0.57,4.11,907000,{"date":1120,"open":1121,"high":1122,"low":950,"close":1123,"change":360,"percent_change":703,"volume":1124,"transactions":9,"vwap":1123},"2026-04-01",13.76,13.97,13.87,593200,{"date":1126,"open":992,"high":1127,"low":1128,"close":1121,"change":108,"percent_change":275,"volume":1129,"transactions":9,"vwap":1121},"2026-03-31",13.84,13.555,544900,{"date":1131,"open":1132,"high":1122,"low":1133,"close":644,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":644},"2026-03-30",13.925,13.655,-0.24,-1.72,636900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":926,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-27",13.58,14.17,13.49,13.94,2.5,1125500,{"date":1146,"open":671,"high":651,"low":1147,"close":1148,"change":199,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-26",13.045,13.6,2.33,835500,{"date":1152,"open":449,"high":1153,"low":1154,"close":441,"change":858,"percent_change":1155,"volume":1156,"transactions":9,"vwap":441},"2026-03-25",13.32,12.885,2.31,744100,{"date":1158,"open":359,"high":419,"low":294,"close":196,"change":977,"percent_change":1159,"volume":1160,"transactions":9,"vwap":196},"2026-03-24",2.61,708400,{"date":1162,"open":273,"high":474,"low":1163,"close":256,"change":275,"percent_change":1164,"volume":1165,"transactions":9,"vwap":256},"2026-03-23",12.28,3.6,797000,{"date":1167,"open":611,"high":368,"low":755,"close":613,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":613},"2026-03-20",-0.32,-2.55,968700,{"date":1172,"open":359,"high":1173,"low":739,"close":1174,"change":442,"percent_change":127,"volume":1175,"transactions":9,"vwap":1174},"2026-03-19",12.6,12.54,1205800,{"date":1177,"open":282,"high":474,"low":1178,"close":359,"change":977,"percent_change":1179,"volume":1180,"transactions":9,"vwap":359},"2026-03-18",12.145,2.71,1618800,{"date":1182,"open":1183,"high":405,"low":1184,"close":1185,"change":926,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-17",11.9,11.76,12.16,2.88,1125200,{"date":1189,"open":730,"high":303,"low":794,"close":1190,"change":748,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-16",11.82,-2.72,1144900,{"date":1194,"open":235,"high":349,"low":1195,"close":539,"change":74,"percent_change":1196,"volume":1197,"transactions":9,"vwap":539},"2026-03-13",11.905,-8.16,2717000,{"date":1199,"open":1200,"high":968,"low":515,"close":206,"change":945,"percent_change":1201,"volume":1202,"transactions":9,"vwap":206},"2026-03-12",13.19,-0.68,512800,{"date":1204,"open":428,"high":1205,"low":1200,"close":1153,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1153},"2026-03-11",13.4,-0.13,-0.97,610500,{"date":1210,"open":684,"high":1211,"low":439,"close":697,"change":724,"percent_change":1212,"volume":1213,"transactions":9,"vwap":697},"2026-03-10",13.875,-1.97,554000,{"date":1215,"open":662,"high":678,"low":974,"close":1216,"change":1217,"percent_change":788,"volume":1218,"transactions":9,"vwap":1216},"2026-03-09",13.72,-0.07,679900,{"date":1220,"open":1148,"high":1221,"low":330,"close":975,"change":679,"percent_change":257,"volume":1222,"transactions":9,"vwap":975},"2026-03-06",13.85,411300,{"date":1224,"open":1225,"high":341,"low":429,"close":992,"change":921,"percent_change":1226,"volume":1227,"transactions":9,"vwap":992},"2026-03-05",14.21,-3.43,707600,{"date":1229,"open":1140,"high":1230,"low":1231,"close":1232,"change":1066,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-04",14.33,14,14.3,0.92,392400,{"date":1236,"open":1237,"high":1230,"low":999,"close":1140,"change":945,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1140},"2026-03-03",14.07,-0.63,534900,{"date":1241,"open":1237,"high":1242,"low":1013,"close":1015,"change":809,"percent_change":54,"volume":1243,"transactions":9,"vwap":1015},"2026-03-02",14.34,547900,{"date":1245,"open":1246,"high":1247,"low":997,"close":1248,"change":664,"percent_change":522,"volume":1249,"transactions":9,"vwap":1248},"2026-02-27",14.14,14.36,14.19,460100,{"date":1251,"open":1114,"high":1064,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-26",14.06,14.1,-0.34,-2.35,423400,{"date":1258,"open":1100,"high":1259,"low":1260,"close":1079,"change":679,"percent_change":257,"volume":1261,"transactions":9,"vwap":1079},"2026-02-25",14.45,14.04,529500,{"date":1263,"open":341,"high":1264,"low":1248,"close":1114,"change":556,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1114},"2026-02-24",14.53,1.54,288600,{"date":1268,"open":1006,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-23",14.51,14.035,14.24,-0.28,-1.93,482600,{"date":1276,"open":1277,"high":1278,"low":1046,"close":1064,"change":1272,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1064},"2026-02-20",14.685,14.93,-1.89,409300,{"date":1282,"open":1283,"high":1284,"low":1070,"close":1055,"change":198,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1055},"2026-02-19",14.76,15.02,0.27,824200,{"date":1288,"open":1079,"high":1289,"low":1072,"close":1283,"change":977,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1283},"2026-02-18",14.9,2.29,803800,{"date":1293,"open":1294,"high":1264,"low":1295,"close":1100,"change":108,"percent_change":780,"volume":1296,"transactions":9,"vwap":1100},"2026-02-17",14.32,14.12,427300,{"date":1298,"open":1142,"high":1299,"low":1300,"close":1301,"change":275,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-13",14.47,13.91,14.37,3.16,622200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1285,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-12",13.69,13.955,13.55,13.93,1.98,444000,{"date":1313,"open":1314,"high":1315,"low":690,"close":976,"change":377,"percent_change":951,"volume":1316,"transactions":9,"vwap":976},"2026-02-11",13.805,13.89,434600,{"date":1318,"open":976,"high":1315,"low":1319,"close":982,"change":108,"percent_change":275,"volume":1320,"transactions":9,"vwap":982},"2026-02-10",13.52,409200,{"date":1322,"open":1323,"high":1324,"low":684,"close":1325,"change":516,"percent_change":749,"volume":1326,"transactions":9,"vwap":1325},"2026-02-09",13.98,14.01,13.65,467600,{"date":1328,"open":1123,"high":1039,"low":1329,"close":1024,"change":1330,"percent_change":103,"volume":1331,"transactions":9,"vwap":1024},"2026-02-06",13.845,0.14,607900,{"date":1333,"open":992,"high":1334,"low":1335,"close":1315,"change":556,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1315},"2026-02-05",13.95,13.675,1.61,813000,{"date":1339,"open":644,"high":1295,"low":1325,"close":950,"change":451,"percent_change":1340,"volume":1341,"transactions":9,"vwap":950},"2026-02-04",1.11,1154300,{"date":1343,"open":428,"high":1344,"low":237,"close":1319,"change":664,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1319},"2026-02-03",13.627,0.67,1053700,{"date":1348,"open":669,"high":1349,"low":696,"close":1350,"change":209,"percent_change":956,"volume":1351,"transactions":9,"vwap":1350},"2026-02-02",13.625,13.43,532600,{"date":1353,"open":671,"high":677,"low":419,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-30",13.46,0.17,1.28,494500,{"date":1359,"open":514,"high":1205,"low":186,"close":441,"change":679,"percent_change":680,"volume":1360,"transactions":9,"vwap":441},"2026-01-29",608100,{"date":1362,"open":976,"high":966,"low":671,"close":438,"change":680,"percent_change":685,"volume":1363,"transactions":9,"vwap":438},"2026-01-28",588800,{"date":1365,"open":968,"high":634,"low":1366,"close":1354,"change":476,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1354},"2026-01-27",13.285,-0.81,763600,{"date":1370,"open":662,"high":1216,"low":330,"close":690,"change":360,"percent_change":915,"volume":1371,"transactions":9,"vwap":690},"2026-01-26",1010900,{"date":1373,"open":1374,"high":975,"low":196,"close":1354,"change":1110,"percent_change":1110,"volume":1375,"transactions":9,"vwap":1354},"2026-01-23",13.525,1322000,{"date":1377,"open":438,"high":1378,"low":216,"close":1354,"change":926,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1354},"2026-01-22",14.23,2.59,2865200,{"date":1382,"open":483,"high":419,"low":392,"close":419,"change":1116,"percent_change":1383,"volume":1384,"transactions":9,"vwap":419},"2026-01-21",4.54,1800100,{"date":1386,"open":291,"high":227,"low":913,"close":554,"change":360,"percent_change":361,"volume":1387,"transactions":9,"vwap":554},"2026-01-20",1217300,{"date":1389,"open":1390,"high":713,"low":1391,"close":715,"change":451,"percent_change":1392,"volume":1393,"transactions":9,"vwap":715},"2026-01-16",12.27,11.89,1.22,2025500,{"date":1395,"open":1396,"high":925,"low":1397,"close":925,"change":627,"percent_change":1398,"volume":1399,"transactions":9,"vwap":925},"2026-01-15",11.7,10.372,-3.23,4196500,{"date":1401,"open":531,"high":187,"low":531,"close":248,"change":1330,"percent_change":1340,"volume":1402,"transactions":9,"vwap":248},"2026-01-14",372600,{"date":1404,"open":294,"high":375,"low":1405,"close":531,"change":442,"percent_change":127,"volume":1406,"transactions":9,"vwap":531},"2026-01-13",12.461,245400,{"date":1408,"open":529,"high":500,"low":913,"close":247,"change":858,"percent_change":1409,"volume":1410,"transactions":9,"vwap":247},"2026-01-12",2.46,494300,{"date":1412,"open":744,"high":730,"low":720,"close":913,"change":1066,"percent_change":1413,"volume":1414,"transactions":9,"vwap":913},"2026-01-09",1.08,368500,{"date":1416,"open":1417,"high":914,"low":1417,"close":612,"change":492,"percent_change":1409,"volume":1418,"transactions":9,"vwap":612},"2026-01-08",11.78,480000,{"date":1420,"open":538,"high":746,"low":1421,"close":723,"change":1066,"percent_change":1340,"volume":1422,"transactions":9,"vwap":723},"2026-01-07",11.57,349900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":722,"change":809,"percent_change":1428,"volume":1429,"transactions":9,"vwap":722},"2026-01-06",11.87,11.909,11.62,0.6,438200,{"date":1431,"open":1421,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":664,"volume":1436,"transactions":9,"vwap":1434},"2026-01-05",11.68,11.43,11.59,0.01,450500,{"date":1438,"open":1439,"high":1440,"low":785,"close":795,"change":679,"percent_change":905,"volume":1441,"transactions":9,"vwap":795},"2026-01-02",11.6,11.75,428600,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1439,"change":1110,"percent_change":1110,"volume":1446,"transactions":9,"vwap":1439},"2025-12-31",12.02,11.53,656000,{"date":1448,"open":1396,"high":1449,"low":1450,"close":1439,"change":1435,"percent_change":664,"volume":1451,"transactions":9,"vwap":1439},"2025-12-30",11.815,11.545,627700,{"date":1453,"open":1454,"high":1455,"low":777,"close":1434,"change":22,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1434},"2025-12-29",11.67,11.74,-0.69,491000,{"date":1459,"open":1455,"high":794,"low":1460,"close":1454,"change":945,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1454},"2025-12-26",11.615,-0.77,382500,{"date":1464,"open":795,"high":1417,"low":1445,"close":1184,"change":451,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1184},"2025-12-24",1.29,313300,{"date":1468,"open":720,"high":1469,"low":877,"close":1470,"change":961,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-23",12.05,11.61,-2.6,778300,{"date":1474,"open":197,"high":197,"low":722,"close":731,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":731},"2025-12-22",-1.28,-9.7,1161800,{"date":1479,"open":968,"high":1295,"low":205,"close":226,"change":809,"percent_change":1480,"volume":1481,"transactions":9,"vwap":226},"2025-12-19",0.53,2795800,{"date":1483,"open":197,"high":514,"low":185,"close":430,"change":21,"percent_change":22,"volume":1484,"transactions":9,"vwap":430},"2025-12-18",746900,{"date":1486,"open":555,"high":236,"low":1487,"close":186,"change":451,"percent_change":460,"volume":1488,"transactions":9,"vwap":186},"2025-12-17",12.965,679500,{"date":1490,"open":935,"high":1491,"low":1492,"close":196,"change":122,"percent_change":1493,"volume":1494,"transactions":9,"vwap":196},"2025-12-16",13.065,12.605,1.96,663600,{"date":1496,"open":563,"high":1497,"low":1173,"close":283,"change":384,"percent_change":385,"volume":1498,"transactions":9,"vwap":283},"2025-12-15",12.805,501300,{"date":1500,"open":256,"high":1501,"low":1502,"close":292,"change":442,"percent_change":127,"volume":1503,"transactions":9,"vwap":292},"2025-12-12",12.733,12.498,280200,{"date":1505,"open":1506,"high":292,"low":1507,"close":227,"change":977,"percent_change":1508,"volume":1509,"transactions":9,"vwap":227},"2025-12-11",12.32,12.207,2.69,275600,{"date":1511,"open":1512,"high":1506,"low":1513,"close":739,"change":492,"percent_change":1514,"volume":1515,"transactions":9,"vwap":739},"2025-12-10",11.97,11.96,2.42,297200,{"date":1517,"open":920,"high":1518,"low":769,"close":1512,"change":442,"percent_change":780,"volume":1519,"transactions":9,"vwap":1512},"2025-12-09",12,174900,{"date":1521,"open":744,"high":1522,"low":1391,"close":731,"change":431,"percent_change":1523,"volume":1524,"transactions":9,"vwap":731},"2025-12-08",12.105,-1.32,214800,{"date":1526,"open":1444,"high":1178,"low":1527,"close":612,"change":442,"percent_change":780,"volume":1528,"transactions":9,"vwap":612},"2025-12-05",12.01,168900,{"date":1530,"open":720,"high":1531,"low":1513,"close":1532,"change":945,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-04",12.13,12.03,-0.74,204900,{"date":1536,"open":293,"high":291,"low":732,"close":1537,"change":21,"percent_change":22,"volume":1538,"transactions":9,"vwap":1537},"2025-12-03",12.12,185700,{"date":1540,"open":712,"high":293,"low":1541,"close":1531,"change":450,"percent_change":1355,"volume":1542,"transactions":9,"vwap":1531},"2025-12-02",11.915,250900,{"date":1544,"open":920,"high":293,"low":1195,"close":1545,"change":664,"percent_change":1081,"volume":1546,"transactions":9,"vwap":1545},"2025-12-01",12.11,266200,{"date":1548,"open":1512,"high":1469,"low":1549,"close":1444,"change":384,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1444},"2025-11-28",11.845,0.84,221300,{"date":1553,"open":1184,"high":1554,"low":1184,"close":731,"change":451,"percent_change":1555,"volume":1556,"transactions":9,"vwap":731},"2025-11-26",11.99,1.27,210000,{"date":1558,"open":1559,"high":1425,"low":1559,"close":1560,"change":238,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-25",11.5,11.77,2.26,212800,{"date":1564,"open":761,"high":1565,"low":891,"close":1566,"change":209,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-24",11.72,11.51,-0.26,469600,{"date":1570,"open":1445,"high":769,"low":1571,"close":1572,"change":485,"percent_change":238,"volume":1573,"transactions":9,"vwap":1572},"2025-11-21",11.443,11.54,395400,{"date":1575,"open":1576,"high":1454,"low":1576,"close":1566,"change":664,"percent_change":385,"volume":1577,"transactions":9,"vwap":1566},"2025-11-20",11.42,307900,{"date":1579,"open":1439,"high":899,"low":1580,"close":1576,"change":334,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1576},"2025-11-19",11.37,-1.55,257000,{"date":1584,"open":1432,"high":793,"low":1576,"close":1439,"change":1206,"percent_change":685,"volume":1585,"transactions":9,"vwap":1439},"2025-11-18",296700,{"date":1587,"open":611,"high":611,"low":764,"close":793,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":793},"2025-11-17",-0.66,-5.33,312300,{"date":1592,"open":19,"high":19,"low":405,"close":303,"change":842,"percent_change":1593,"volume":1594,"transactions":9,"vwap":303},"2025-11-14",-3.13,348300,{"date":1596,"open":935,"high":254,"low":292,"close":367,"change":664,"percent_change":1597,"volume":1598,"transactions":9,"vwap":367},"2025-11-13",0.71,369200,{"date":1600,"open":1173,"high":499,"low":1601,"close":248,"change":198,"percent_change":142,"volume":1602,"transactions":9,"vwap":248},"2025-11-12",12.575,286100,{"date":1604,"open":580,"high":1605,"low":1606,"close":256,"change":809,"percent_change":1607,"volume":1608,"transactions":9,"vwap":256},"2025-11-11",12.78,12.455,0.56,408600,{"date":1610,"open":1611,"high":187,"low":273,"close":227,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":227},"2025-11-10",12.45,0.24,1.94,310100,{"date":1616,"open":284,"high":272,"low":731,"close":291,"change":595,"percent_change":1617,"volume":1618,"transactions":9,"vwap":291},"2025-11-07",2.32,443300,{"date":1620,"open":1190,"high":1537,"low":723,"close":744,"change":486,"percent_change":1613,"volume":1621,"transactions":9,"vwap":744},"2025-11-06",335100,{"date":1623,"open":1624,"high":1625,"low":1396,"close":1626,"change":485,"percent_change":122,"volume":1627,"transactions":9,"vwap":1626},"2025-11-05",11.83,11.93,11.84,237500,{"date":1629,"open":793,"high":1626,"low":1630,"close":794,"change":360,"percent_change":1631,"volume":1632,"transactions":9,"vwap":794},"2025-11-04",11.635,0.94,303600,{"date":1634,"open":1635,"high":793,"low":1636,"close":1396,"change":228,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1396},"2025-11-03",11.52,11.32,1.56,383900,{"date":1640,"open":772,"high":1641,"low":1636,"close":1635,"change":809,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1635},"2025-10-31",11.565,0.61,375700,{"date":1645,"open":884,"high":1635,"low":884,"close":761,"change":604,"percent_change":1646,"volume":1647,"transactions":9,"vwap":761},"2025-10-30",1.78,399800,{"date":1649,"open":1650,"high":1470,"low":1651,"close":884,"change":627,"percent_change":1652,"volume":1653,"transactions":9,"vwap":884},"2025-10-29",11.605,11.145,-3.52,353900,{"date":1655,"open":1427,"high":1565,"low":1572,"close":722,"change":21,"percent_change":945,"volume":1656,"transactions":9,"vwap":722},"2025-10-28",242200,{"date":1658,"open":890,"high":1565,"low":1659,"close":1454,"change":198,"percent_change":926,"volume":1660,"transactions":9,"vwap":1454},"2025-10-27",11.56,223400,{"date":1662,"open":1190,"high":1190,"low":1470,"close":1663,"change":476,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-24",11.63,-0.94,181700,{"date":1667,"open":1391,"high":1554,"low":899,"close":1455,"change":572,"percent_change":866,"volume":1668,"transactions":9,"vwap":1455},"2025-10-23",187200,{"date":1670,"open":1625,"high":1469,"low":1184,"close":1671,"change":377,"percent_change":304,"volume":1672,"transactions":9,"vwap":1671},"2025-10-22",11.86,539100,{"date":1674,"open":1417,"high":753,"low":793,"close":753,"change":1330,"percent_change":61,"volume":1675,"transactions":9,"vwap":753},"2025-10-21",239100,{"date":1677,"open":793,"high":1678,"low":722,"close":1560,"change":442,"percent_change":1016,"volume":1679,"transactions":9,"vwap":1560},"2025-10-20",11.887,215300,{"date":1681,"open":793,"high":746,"low":890,"close":1565,"change":1110,"percent_change":1110,"volume":1682,"transactions":9,"vwap":1565},"2025-10-17",188200,{"date":1684,"open":747,"high":897,"low":1685,"close":1565,"change":905,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1565},"2025-10-16",11.595,-1.43,207500,{"date":1689,"open":1518,"high":744,"low":1626,"close":1391,"change":672,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1391},"2025-10-15",-0.5,307200,{"date":1693,"open":1396,"high":1512,"low":1439,"close":920,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":920},"2025-10-14",0.21,1.79,266500,{"date":1698,"open":1455,"high":1699,"low":1663,"close":1455,"change":21,"percent_change":945,"volume":1700,"transactions":9,"vwap":1455},"2025-10-13",11.762,184600,{"date":1702,"open":1455,"high":1425,"low":1703,"close":1440,"change":198,"percent_change":926,"volume":1704,"transactions":9,"vwap":1440},"2025-10-10",11.64,261800,{"date":1706,"open":1455,"high":1417,"low":1707,"close":764,"change":377,"percent_change":406,"volume":1708,"transactions":9,"vwap":764},"2025-10-09",11.655,191600,{"date":1710,"open":793,"high":1417,"low":1659,"close":1184,"change":467,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1184},"2025-10-08",1.03,295100,{"date":1714,"open":1396,"high":1715,"low":1635,"close":1703,"change":945,"percent_change":1461,"volume":1716,"transactions":9,"vwap":1703},"2025-10-07",11.868,269800,{"date":1718,"open":1537,"high":539,"low":1707,"close":793,"change":842,"percent_change":1719,"volume":1720,"transactions":9,"vwap":793},"2025-10-06",-3.3,276400,{"date":1722,"open":920,"high":1723,"low":1724,"close":1531,"change":451,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1531},"2025-10-03",12.225,11.935,1.25,354200,{"date":1728,"open":1532,"high":1532,"low":1671,"close":720,"change":377,"percent_change":304,"volume":1729,"transactions":9,"vwap":720},"2025-10-02",197400,{"date":1731,"open":1625,"high":293,"low":1671,"close":1532,"change":1435,"percent_change":295,"volume":1732,"transactions":9,"vwap":1532},"2025-10-01",310600,{"date":1734,"open":769,"high":1532,"low":1624,"close":1444,"change":384,"percent_change":1550,"volume":1735,"transactions":9,"vwap":1444},"2025-09-30",449100,{"date":1737,"open":1444,"high":1738,"low":890,"close":731,"change":476,"percent_change":1739,"volume":1740,"transactions":9,"vwap":731},"2025-09-29",12.085,-0.91,720000,{"date":1742,"open":273,"high":1743,"low":793,"close":1532,"change":313,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1532},"2025-09-26",12.38,-1.64,552700,{"date":1747,"open":247,"high":1748,"low":913,"close":602,"change":892,"percent_change":1749,"volume":1750,"transactions":9,"vwap":602},"2025-09-25",12.565,-1.69,434200,{"date":1752,"open":1173,"high":1173,"low":594,"close":715,"change":572,"percent_change":1753,"volume":1754,"transactions":9,"vwap":715},"2025-09-24",-0.96,281900,{"date":1756,"open":227,"high":187,"low":1757,"close":531,"change":485,"percent_change":1612,"volume":1758,"transactions":9,"vwap":531},"2025-09-23",12.495,393400,{"date":1760,"open":1174,"high":1761,"low":1762,"close":564,"change":1435,"percent_change":295,"volume":1763,"transactions":9,"vwap":564},"2025-09-22",12.645,12.402,441600,{"date":1765,"open":248,"high":312,"low":1611,"close":282,"change":892,"percent_change":957,"volume":1766,"transactions":9,"vwap":282},"2025-09-19",1527100,{"date":1768,"open":376,"high":587,"low":1769,"close":187,"change":672,"percent_change":1770,"volume":1771,"transactions":9,"vwap":187},"2025-09-18",12.695,-0.47,304900,{"date":1773,"open":499,"high":419,"low":1774,"close":367,"change":265,"percent_change":266,"volume":1775,"transactions":9,"vwap":367},"2025-09-17",12.755,540100,{"date":1777,"open":254,"high":225,"low":350,"close":499,"change":198,"percent_change":199,"volume":1778,"transactions":9,"vwap":499},"2025-09-16",484200,{"date":1780,"open":235,"high":274,"low":611,"close":587,"change":360,"percent_change":1781,"volume":1457,"transactions":9,"vwap":587},"2025-09-15",0.86,{"date":1783,"open":293,"high":16,"low":1738,"close":283,"change":342,"percent_change":1784,"volume":1785,"transactions":9,"vwap":283},"2025-09-12",4.51,769600,{"date":1787,"open":1440,"high":284,"low":890,"close":293,"change":652,"percent_change":1788,"volume":1789,"transactions":9,"vwap":293},"2025-09-11",3.83,797200,{"date":1791,"open":225,"high":237,"low":1663,"close":1455,"change":335,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1455},"2025-09-10",-10.24,1133800,{"date":1795,"open":419,"high":1221,"low":474,"close":311,"change":1694,"percent_change":1796,"volume":1797,"transactions":9,"vwap":311},"2025-09-09",1.63,1561000,{"date":1799,"open":205,"high":1800,"low":284,"close":351,"change":1612,"percent_change":1801,"volume":1802,"transactions":9,"vwap":351},"2025-09-08",13.055,1.9,1728300,{"date":1804,"open":255,"high":500,"low":1805,"close":620,"change":228,"percent_change":1806,"volume":1807,"transactions":9,"vwap":620},"2025-09-05",12.415,1.45,383400,{"date":1809,"open":531,"high":187,"low":303,"close":1611,"change":22,"percent_change":1088,"volume":1810,"transactions":9,"vwap":1611},"2025-09-04",339200,{"date":1812,"open":1813,"high":531,"low":303,"close":564,"change":384,"percent_change":703,"volume":1814,"transactions":9,"vwap":564},"2025-09-03",12.4,643900,{"date":1816,"open":294,"high":247,"low":1743,"close":594,"change":22,"percent_change":1088,"volume":1817,"transactions":9,"vwap":594},"2025-09-02",312000,{"date":1819,"open":245,"high":1769,"low":294,"close":247,"change":257,"percent_change":685,"volume":1820,"transactions":9,"vwap":247},"2025-08-29",254700,{"date":1822,"open":285,"high":283,"low":919,"close":563,"change":1355,"percent_change":1823,"volume":1824,"transactions":9,"vwap":563},"2025-08-28",1.36,338900,{"date":1826,"open":919,"high":1827,"low":1828,"close":255,"change":450,"percent_change":581,"volume":1829,"transactions":9,"vwap":255},"2025-08-27",12.505,12.31,237300,{"date":1831,"open":554,"high":248,"low":1813,"close":285,"change":265,"percent_change":647,"volume":1832,"transactions":9,"vwap":285},"2025-08-26",340100,{"date":1834,"open":246,"high":1835,"low":1836,"close":531,"change":507,"percent_change":1837,"volume":1838,"transactions":9,"vwap":531},"2025-08-25",12.845,12.545,-1.95,217000,{"date":1840,"open":245,"high":17,"low":245,"close":16,"change":604,"percent_change":1841,"volume":1842,"transactions":9,"vwap":16},"2025-08-22",1.59,257700,{"date":1844,"open":715,"high":392,"low":1813,"close":392,"change":467,"percent_change":1845,"volume":1846,"transactions":9,"vwap":392},"2025-08-21",0.96,166900,{"date":1848,"open":294,"high":350,"low":702,"close":359,"change":442,"percent_change":127,"volume":1849,"transactions":9,"vwap":359},"2025-08-20",164300,{"date":1851,"open":1813,"high":1852,"low":1853,"close":715,"change":442,"percent_change":127,"volume":1854,"transactions":9,"vwap":715},"2025-08-19",12.593,12.385,253900,{"date":1856,"open":1174,"high":1174,"low":737,"close":303,"change":945,"percent_change":1857,"volume":1858,"transactions":9,"vwap":303},"2025-08-18",-0.72,214500,{"date":1860,"open":739,"high":247,"low":602,"close":255,"change":1285,"percent_change":1861,"volume":1862,"transactions":9,"vwap":255},"2025-08-15",2.21,455600,{"date":1864,"open":285,"high":285,"low":284,"close":913,"change":219,"percent_change":1865,"volume":1866,"transactions":9,"vwap":913},"2025-08-14",-2.4,185000,{"date":1868,"open":1611,"high":227,"low":1390,"close":247,"change":809,"percent_change":1607,"volume":1679,"transactions":9,"vwap":247},"2025-08-13",{"date":1870,"open":285,"high":227,"low":1853,"close":715,"change":198,"percent_change":142,"volume":1871,"transactions":9,"vwap":715},"2025-08-12",188800,{"date":1873,"open":919,"high":611,"low":1874,"close":1813,"change":295,"percent_change":296,"volume":1875,"transactions":9,"vwap":1813},"2025-08-11",12.255,320500,{"date":1877,"open":702,"high":247,"low":1390,"close":1506,"change":1206,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1506},"2025-08-08",-1.04,206700,{"date":1881,"open":715,"high":603,"low":1853,"close":1611,"change":108,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1611},"2025-08-07",0.48,151500,{"date":1885,"open":1743,"high":255,"low":1886,"close":303,"change":679,"percent_change":431,"volume":1887,"transactions":9,"vwap":303},"2025-08-06",12.345,202500,{"date":1889,"open":702,"high":1890,"low":291,"close":702,"change":485,"percent_change":1612,"volume":1891,"transactions":9,"vwap":702},"2025-08-05",12.464,195600,{"date":1893,"open":737,"high":1606,"low":925,"close":1743,"change":1330,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1743},"2025-08-04",1.14,199200,{"date":1897,"open":1506,"high":273,"low":755,"close":529,"change":265,"percent_change":1367,"volume":1898,"transactions":9,"vwap":529},"2025-08-01",211900,{"date":1900,"open":293,"high":1901,"low":1537,"close":931,"change":485,"percent_change":1612,"volume":1902,"transactions":9,"vwap":931},"2025-07-31",12.405,291100,{"date":1904,"open":925,"high":611,"low":1905,"close":1828,"change":467,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1828},"2025-07-30",12.235,0.98,238100,{"date":1909,"open":284,"high":1828,"low":1910,"close":293,"change":664,"percent_change":159,"volume":1911,"transactions":9,"vwap":293},"2025-07-29",12.112,219000,{"date":1913,"open":732,"high":755,"low":1554,"close":530,"change":442,"percent_change":532,"volume":1914,"transactions":9,"vwap":530},"2025-07-28",131900,{"date":1916,"open":293,"high":293,"low":1554,"close":1469,"change":476,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1469},"2025-07-25",-0.9,126400,{"date":1920,"open":1743,"high":1611,"low":1444,"close":1185,"change":210,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1185},"2025-07-24",-1.86,182800,{"date":1924,"open":1163,"high":715,"low":712,"close":303,"change":1355,"percent_change":229,"volume":1925,"transactions":9,"vwap":303},"2025-07-23",177400,{"date":1927,"open":1928,"high":1506,"low":1444,"close":613,"change":604,"percent_change":1929,"volume":1925,"transactions":9,"vwap":613},"2025-07-22",12.04,1.66,{"date":1931,"open":914,"high":1545,"low":1518,"close":1444,"change":377,"percent_change":627,"volume":1932,"transactions":9,"vwap":1444},"2025-07-21",173900,{"date":1934,"open":732,"high":284,"low":1444,"close":744,"change":377,"percent_change":627,"volume":1935,"transactions":9,"vwap":744},"2025-07-18",209600,{"date":1937,"open":753,"high":712,"low":1626,"close":1537,"change":228,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1537},"2025-07-17",1.51,267900,{"date":1941,"open":1626,"high":1518,"low":746,"close":897,"change":664,"percent_change":829,"volume":1942,"transactions":9,"vwap":897},"2025-07-16",290800,{"date":1944,"open":612,"high":913,"low":1190,"close":747,"change":507,"percent_change":1945,"volume":1946,"transactions":9,"vwap":747},"2025-07-15",-2.07,426100,{"date":1948,"open":530,"high":1905,"low":897,"close":530,"change":218,"percent_change":748,"volume":1949,"transactions":9,"vwap":530},"2025-07-14",268300,{"date":1951,"open":273,"high":1952,"low":1531,"close":729,"change":748,"percent_change":1953,"volume":1954,"transactions":9,"vwap":729},"2025-07-11",12.465,-2.65,258300,{"date":1956,"open":1532,"high":1827,"low":1518,"close":294,"change":780,"percent_change":1957,"volume":1958,"transactions":9,"vwap":294},"2025-07-10",3.49,314800,{"date":1960,"open":1928,"high":1469,"low":1961,"close":1469,"change":809,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1469},"2025-07-09",11.862,0.58,190700,{"date":1965,"open":1190,"high":732,"low":1184,"close":720,"change":451,"percent_change":1555,"volume":1966,"transactions":9,"vwap":720},"2025-07-08",261500,{"date":1968,"open":1469,"high":744,"low":1969,"close":1624,"change":507,"percent_change":1945,"volume":1970,"transactions":9,"vwap":1624},"2025-07-07",11.755,275300,{"date":1972,"open":1444,"high":1531,"low":1625,"close":612,"change":108,"percent_change":1973,"volume":1974,"transactions":9,"vwap":612},"2025-07-03",0.5,119200,{"date":1976,"open":1513,"high":1977,"low":1391,"close":1444,"change":198,"percent_change":977,"volume":1978,"transactions":9,"vwap":1444},"2025-07-02",12.075,333600,{"date":1980,"open":1470,"high":530,"low":1421,"close":720,"change":238,"percent_change":1981,"volume":1982,"transactions":9,"vwap":720},"2025-07-01",2.22,296500,{"date":1984,"open":538,"high":1425,"low":1445,"close":1565,"change":1206,"percent_change":565,"volume":1985,"transactions":9,"vwap":1565},"2025-06-30",359600,{"date":1987,"open":769,"high":1541,"low":1184,"close":747,"change":1110,"percent_change":1110,"volume":1988,"transactions":9,"vwap":747},"2025-06-27",1009800,{"date":1990,"open":612,"high":1991,"low":1440,"close":747,"change":905,"percent_change":1992,"volume":1954,"transactions":9,"vwap":747},"2025-06-26",12.262,-1.41,{"date":1994,"open":1390,"high":925,"low":897,"close":1444,"change":961,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1444},"2025-06-25",-2.51,238900,{"date":1998,"open":737,"high":1805,"low":1469,"close":405,"change":809,"percent_change":1116,"volume":1999,"transactions":9,"vwap":405},"2025-06-24",258700,{"date":2001,"open":554,"high":580,"low":539,"close":739,"change":219,"percent_change":2002,"volume":2003,"transactions":9,"vwap":739},"2025-06-23",-2.39,337000,{"date":2005,"open":563,"high":248,"low":285,"close":531,"change":450,"percent_change":581,"volume":2006,"transactions":9,"vwap":531},"2025-06-20",608800,{"date":2008,"open":702,"high":500,"low":303,"close":1174,"change":581,"percent_change":1465,"volume":2009,"transactions":9,"vwap":1174},"2025-06-18",618500,{"date":2011,"open":1611,"high":292,"low":919,"close":1743,"change":1206,"percent_change":1878,"volume":2012,"transactions":9,"vwap":1743},"2025-06-17",488600,{"date":2014,"open":273,"high":1173,"low":737,"close":247,"change":228,"percent_change":2015,"volume":2016,"transactions":9,"vwap":247},"2025-06-16",1.46,817500,{"date":2018,"open":920,"high":2019,"low":1541,"close":405,"change":352,"percent_change":2020,"volume":2021,"transactions":9,"vwap":405},"2025-06-13",12.375,1.57,724800,{"date":2023,"open":795,"high":1185,"low":2024,"close":729,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":729},"2025-06-12",11.468,0.62,5.38,766000,{"date":2029,"open":1635,"high":795,"low":2030,"close":1635,"change":450,"percent_change":1355,"volume":2031,"transactions":9,"vwap":1635},"2025-06-11",11.465,423300,{"date":2033,"open":779,"high":1703,"low":820,"close":1559,"change":1110,"percent_change":1110,"volume":2034,"transactions":9,"vwap":1559},"2025-06-10",621200,{"date":2036,"open":2037,"high":1427,"low":2037,"close":1559,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1559},"2025-06-09",11.03,0.475,4.31,654600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-06-06",10.99,11.26,10.609,11.025,0.525,5,767000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2052,"change":22,"percent_change":422,"volume":2055,"transactions":9,"vwap":2052},"2025-06-05",10.5,10.595,10.08,771800,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-06-04",11.28,10.491,10.58,-0.54,-4.86,492800,{"date":2065,"open":870,"high":771,"low":2066,"close":2067,"change":450,"percent_change":228,"volume":2068,"transactions":9,"vwap":2067},"2025-06-03",11,11.12,683800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":22,"percent_change":1857,"volume":2075,"transactions":9,"vwap":2074},"2025-06-02",11.15,11.255,10.97,11.1,335800,{"date":2077,"open":2078,"high":1559,"low":2079,"close":802,"change":556,"percent_change":2080,"volume":2081,"transactions":9,"vwap":802},"2025-05-30",10.92,10.84,2.01,614900,{"date":2083,"open":828,"high":2084,"low":2085,"close":2086,"change":1066,"percent_change":698,"volume":2087,"transactions":9,"vwap":2086},"2025-05-29",11.06,10.79,10.96,230400,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-05-28",10.52,10.88,10.83,0.36,3.44,346400,{"date":2097,"open":2098,"high":2052,"low":2099,"close":2100,"change":199,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-27",10.23,10.193,10.47,3.05,186200,{"date":2104,"open":2105,"high":2106,"low":176,"close":2107,"change":672,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-23",10.15,10.195,10.16,-0.59,166300,{"date":2111,"open":2060,"high":2060,"low":2112,"close":841,"change":956,"percent_change":2113,"volume":2114,"transactions":9,"vwap":841},"2025-05-22",10.152,-2.11,154400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":748,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-21",10.66,10.68,10.41,10.44,-3.06,184800,{"date":2124,"open":2118,"high":865,"low":2125,"close":2126,"change":664,"percent_change":1550,"volume":2127,"transactions":9,"vwap":2126},"2025-05-20",10.63,10.77,132600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2118,"change":905,"percent_change":369,"volume":2133,"transactions":9,"vwap":2118},"2025-05-19",10.76,10.785,10.605,179800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":854,"change":384,"percent_change":468,"volume":2139,"transactions":9,"vwap":854},"2025-05-16",10.72,10.861,10.7,197800,{"date":2141,"open":2142,"high":864,"low":2143,"close":856,"change":595,"percent_change":2144,"volume":2145,"transactions":9,"vwap":856},"2025-05-15",10.46,10.42,2.67,190600,{"date":2147,"open":2060,"high":2060,"low":2148,"close":2100,"change":476,"percent_change":1878,"volume":2149,"transactions":9,"vwap":2100},"2025-05-14",10.313,249500,{"date":2151,"open":848,"high":2152,"low":2153,"close":2060,"change":198,"percent_change":147,"volume":2154,"transactions":9,"vwap":2060},"2025-05-13",10.69,10.43,161000,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":581,"percent_change":1265,"volume":2160,"transactions":9,"vwap":2159},"2025-05-12",10.61,10.3,10.54,237400,{"date":2162,"open":2163,"high":2159,"low":2164,"close":2165,"change":450,"percent_change":352,"volume":2166,"transactions":9,"vwap":2165},"2025-05-09",10.34,10.304,10.38,150700,{"date":2168,"open":2169,"high":2165,"low":2170,"close":2171,"change":360,"percent_change":2172,"volume":1935,"transactions":9,"vwap":2171},"2025-05-08",10.27,10.18,10.36,1.07,{"date":2174,"open":2175,"high":2175,"low":2098,"close":834,"change":572,"percent_change":2176,"volume":2177,"transactions":9,"vwap":834},"2025-05-07",10.4,-1.16,151900,{"date":2179,"open":2175,"high":2180,"low":2181,"close":2182,"change":218,"percent_change":516,"volume":2183,"transactions":9,"vwap":2182},"2025-05-06",10.405,10.275,10.37,152700,{"date":2185,"open":2120,"high":2186,"low":2187,"close":2119,"change":572,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2119},"2025-05-05",10.53,10.351,-1.14,128100,{"date":2191,"open":2100,"high":2192,"low":2193,"close":2186,"change":1066,"percent_change":1725,"volume":2194,"transactions":9,"vwap":2186},"2025-05-02",10.57,10.385,124200,{"date":2196,"open":2153,"high":2153,"low":840,"close":2175,"change":2197,"percent_change":1857,"volume":2198,"transactions":9,"vwap":2175},"2025-05-01",-0.075,131600,{"date":2200,"open":2175,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1480,"volume":2205,"transactions":9,"vwap":2203},"2025-04-30",10.56,10.245,10.475,0.055,188300,{"date":2207,"open":834,"high":2143,"low":840,"close":2143,"change":1066,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2143},"2025-04-29",1.26,149000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-04-28",10.6,10.665,10.225,10.29,-0.35,-3.29,165300,{"date":2220,"open":2090,"high":2221,"low":2222,"close":2221,"change":360,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-04-25",10.64,10.325,1.04,211000,{"date":2226,"open":835,"high":2221,"low":2227,"close":2186,"change":572,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2186},"2025-04-24",10.395,-1.13,328400,{"date":2231,"open":2192,"high":2232,"low":835,"close":2233,"change":1355,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-04-23",10.67,10.65,1.62,174000,{"date":180,"open":2171,"high":2159,"low":2169,"close":2237,"change":467,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},10.48,1.16,153700]