[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMBC":3,"homepage-market-summary":34,"stock-historical-EMBC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EMBC","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},"Embecta Corp. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Embecta Corp is a medical device company focused on providing solutions to improve the health and well-being of people living with diabetes. It has a broad portfolio of marketed products, including various pen needles, syringes, and safety devices, which are complemented by a proprietary digital application designed to assist people with managing their diabetes. The company predominantly sells products to wholesalers and distributors that sell to retail and institutional channels who in turn sell to patients or use the products to deliver insulin injections to patients. It also provides contract manufacturing services. Geographically, the company derives a majority of its revenue from the United States.","1,850","Parsippany, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.708,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},5.65,5.79,5.82,5.49,-0.14,-2.42,1132431.804905,11015,5.6417,14.91,2.77,1292531.224979988,23.7,1138,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},15.55,1077365,393238106.244997,-49.64,"2025-04-22",[186,187,196,207,217,226,234,243,253,262,273,282,292,299,309,317,327,337,347,357,365,375,384,393,403,413,422,431,439,449,457,465,473,480,489,497,507,517,526,536,546,556,565,574,584,594,603,613,621,631,640,648,657,666,675,681,688,694,700,707,715,720,727,734,739,744,749,756,761,765,771,776,783,789,795,799,805,810,814,819,824,829,834,839,844,848,854,858,863,867,870,873,877,884,890,896,901,904,909,914,918,925,931,937,946,953,960,968,974,982,990,997,1006,1012,1019,1028,1035,1044,1052,1060,1068,1074,1081,1088,1093,1099,1105,1111,1117,1122,1126,1132,1138,1142,1149,1154,1160,1165,1172,1176,1182,1185,1191,1195,1202,1207,1215,1221,1227,1233,1242,1250,1257,1263,1271,1279,1287,1294,1302,1310,1318,1326,1331,1338,1345,1351,1357,1365,1370,1378,1383,1388,1394,1400,1408,1414,1420,1426,1434,1442,1449,1456,1463,1469,1475,1480,1487,1492,1499,1507,1514,1519,1527,1532,1537,1544,1550,1556,1560,1566,1572,1578,1583,1588,1596,1604,1611,1617,1622,1630,1636,1644,1651,1659,1668,1675,1683,1692,1700,1706,1712,1718,1726,1732,1739,1746,1753,1760,1767,1773,1780,1785,1789,1796,1803,1810,1815,1822,1826,1832,1838,1843,1850,1857,1865,1869,1877,1882,1887,1893,1900,1906,1913,1918,1923,1928,1932,1937,1944,1950,1956,1962,1968,1973,1979,1986,1992,1997,2005,2010,2016,2021,2027,2031,2036,2039,2044,2049,2053,2057,2062,2065,2070,2074,2078,2082,2088,2094,2099,2106,2113,2119,2125,2131,2136,2143,2148,2155,2159,2166,2172,2179,2185,2191,2196,2201,2208,2213,2220,2225,2230,2233,2238,2245,2249,2253,2257,2262,2266,2271,2276,2281,2285,2290,2293,2299,2305,2309,2316,2321,2323,2327,2330,2335,2340,2345,2348,2353,2358,2364,2371,2377,2382,2388,2395,2399,2404,2408,2412,2416,2420,2426,2432,2439,2444,2451,2455,2459,2465,2469,2474,2479,2483,2489,2494],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":20,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",5.735,5.955,0.13,2.3,1048084.180075,13815,5.8278,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",5.81,5.9,5.63,5.66,-0.1,-1.74,1417513.245955,9598,5.6929,{"date":208,"open":209,"high":210,"low":20,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",5.93,5.96,5.76,-0.17,-2.87,990901.417244,11650,5.758,{"date":218,"open":219,"high":220,"low":211,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",5.83,5.98,0.03,0.51,680936.388792,7358,5.9099,{"date":227,"open":228,"high":209,"low":200,"close":199,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",5.67,0.28,4.98,791824.312312,8128,5.8365,{"date":235,"open":200,"high":236,"low":237,"close":238,"change":17,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",5.72,5.45,5.62,0.72,925857.476842,9249,5.5783,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":116,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",5.59,5.655,5.54,5.58,-0.18,692065.989325,9053,5.5772,{"date":254,"open":255,"high":256,"low":255,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",5.38,5.605,0.29,5.47,681309.058388,9474,5.5338,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.24,5.345,5.13,5.3,0.01,0.19,930267.977456,9891,5.2299,{"date":274,"open":266,"high":267,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",5.09,5.29,0.1,1.93,3516915.47789,10224,5.2658,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":111,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",5.18,5.215,5.072,5.19,1.17,570883.618209,8575,5.166,{"date":293,"open":275,"high":294,"low":275,"close":266,"change":17,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",5.2899,0.79,718227.996407,8447,5.1903,{"date":300,"open":301,"high":302,"low":303,"close":275,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",5.21,5.285,5.035,-0.15,-2.86,703313.627948,8979,5.0882,{"date":310,"open":311,"high":267,"low":230,"close":264,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",5,0.3,6.07,906978.266175,11180,5.1955,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":93,"volume":324,"transactions":325,"vwap":326},"2026-09-11",4.93,5.0355,4.89,4.94,0.05,1133390.625809,10389,4.9328,{"date":328,"open":329,"high":330,"low":331,"close":321,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.05,5.065,4.87,-0.23,-4.49,1375212.152255,13201,4.9342,{"date":338,"open":237,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",5.6,5.06,5.12,-0.43,-7.75,1528205.474559,12898,5.2203,{"date":348,"open":349,"high":211,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",5.71,5.475,5.55,-0.25,-4.31,1361579.002989,15700,5.5714,{"date":358,"open":200,"high":359,"low":339,"close":360,"change":361,"percent_change":278,"volume":362,"transactions":363,"vwap":364},"2026-09-04",5.91,5.8,0.11,1001178.481539,11713,5.8123,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",5.7,5.77,5.505,5.69,0,1160095.035218,13587,5.6609,{"date":376,"open":377,"high":378,"low":377,"close":370,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",5.27,5.695,0.44,8.38,1301425.529255,10998,5.5908,{"date":385,"open":386,"high":387,"low":340,"close":388,"change":361,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",5.07,5.315,5.25,2.14,2088629.502589,15184,5.2416,{"date":394,"open":311,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5.235,4.92,5.14,0.09,1.78,2768820.449272,10147,5.1338,{"date":404,"open":405,"high":406,"low":407,"close":329,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",5.03,5.1793,4.99,0.08,1.61,1473295.77575,11077,5.0718,{"date":414,"open":415,"high":311,"low":416,"close":417,"change":268,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",4.9,4.8,4.97,0.2,952637.683463,10210,4.8987,{"date":423,"open":230,"high":424,"low":321,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",5.015,4.96,-0.07,-1.39,817063.254999,9175,4.9664,{"date":432,"open":407,"high":433,"low":434,"close":405,"change":17,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",5.04,4.875,0.8,1287688.825733,10191,4.9856,{"date":440,"open":441,"high":442,"low":443,"close":407,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",5.195,5.275,4.95,-0.24,-4.59,991821.932014,10182,5.0504,{"date":450,"open":451,"high":258,"low":341,"close":452,"change":444,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",5.43,5.23,-4.39,1126878.614868,11332,5.241,{"date":458,"open":459,"high":460,"low":459,"close":258,"change":323,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",5.32,5.625,0.92,1616757.012549,15649,5.5185,{"date":466,"open":467,"high":451,"low":467,"close":468,"change":146,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",5.1,5.42,6.27,1262545.142158,12391,5.3668,{"date":474,"open":266,"high":255,"low":330,"close":467,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",-0.03,-0.58,1105738.348847,12529,5.1878,{"date":481,"open":482,"high":483,"low":484,"close":266,"change":221,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",5.02,5.26,4.975,0.59,1564161.719589,13393,5.0855,{"date":490,"open":491,"high":301,"low":492,"close":467,"change":116,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",5.16,4.985,-0.2,1538501.572685,13482,5.098,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",4.72,5.22,5.11,0.36,7.58,2616199.095972,19729,5.0652,{"date":508,"open":407,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",4.9999,4.63,4.75,-0.13,-2.66,1643787.508926,14084,4.7425,{"date":518,"open":396,"high":397,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",4.845,4.88,-0.11,-2.2,2463319.34484,21539,5.0092,{"date":527,"open":528,"high":529,"low":530,"close":407,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",4.44,5.01,4.2,0.57,12.9,4006482.001179,28399,4.8169,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":461,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",4.14,4.69,3.96,4.42,26.29,5582126.002774,36969,4.4217,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":426,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",3.52,3.6189,3.47,3.5,-1.96,1308545.174224,11011,3.5354,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":352,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",3.81,3.51,3.57,-6.54,1097883.625045,10916,3.5758,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":277,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",3.7,3.85,3.82,2.69,1047352.855639,11472,3.8057,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":408,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",3.69,3.8984,3.67,3.72,2.2,1120011.690227,9700,3.748,{"date":585,"open":586,"high":576,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",3.61,3.525,3.64,-0.02,-0.55,1249796.401301,9705,3.611,{"date":595,"open":596,"high":567,"low":597,"close":598,"change":589,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",3.62,3.575,3.66,-0.54,1071754.227539,9870,3.6445,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":398,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",3.59,3.745,3.5698,3.68,2.51,1082031.048472,8960,3.6801,{"date":614,"open":550,"high":615,"low":550,"close":605,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",3.625,0.155,4.51,1031605.403635,8204,3.583,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",3.34,3.49,3.435,0.145,4.41,875190.929241,7760,3.44,{"date":632,"open":633,"high":634,"low":635,"close":633,"change":17,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",3.29,3.355,3.23,1.23,737278.48235,7490,3.3077,{"date":641,"open":642,"high":643,"low":644,"close":642,"change":371,"percent_change":371,"volume":645,"transactions":646,"vwap":647},"2026-07-23",3.25,3.27,3.1935,1260884.6168,8425,3.2353,{"date":649,"open":92,"high":650,"low":651,"close":642,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",3.375,3.245,-0.12,-3.56,781850.273911,6747,3.2741,{"date":658,"open":659,"high":660,"low":661,"close":92,"change":426,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",3.4,3.4696,3.325,-2.03,1541785.977644,11808,3.372,{"date":667,"open":668,"high":669,"low":670,"close":630,"change":269,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",3.28,3.45,3.275,5.85,1396184.611215,15080,3.3723,{"date":676,"open":677,"high":678,"low":642,"close":642,"change":202,"percent_change":679,"volume":680,"transactions":9,"vwap":642},"2026-07-17",3.32,3.41,-2.99,1054700,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":191,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-16",3.22,3.39,3.35,4.04,1699800,{"date":689,"open":690,"high":635,"low":690,"close":683,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":683},"2026-07-15",3.1,0.12,3.87,1069800,{"date":695,"open":696,"high":696,"low":697,"close":690,"change":521,"percent_change":698,"volume":699,"transactions":9,"vwap":690},"2026-07-14",3.2,3.07,-3.43,1313900,{"date":701,"open":696,"high":702,"low":703,"close":704,"change":475,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-13",3.285,3.14,3.21,-0.93,1300800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":111,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-10",3.18,3.26,3.15,3.24,1.89,1529400,{"date":716,"open":711,"high":683,"low":717,"close":709,"change":116,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-07-09",3.12,-0.31,1491000,{"date":721,"open":677,"high":722,"low":723,"close":724,"change":249,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",3.345,3.175,3.19,-5.34,1362400,{"date":728,"open":729,"high":730,"low":731,"close":92,"change":398,"percent_change":732,"volume":733,"transactions":9,"vwap":92},"2026-07-07",3.335,3.42,3.3,2.74,2380700,{"date":735,"open":736,"high":736,"low":635,"close":668,"change":426,"percent_change":737,"volume":738,"transactions":9,"vwap":668},"2026-07-06",3.38,-2.09,1316800,{"date":740,"open":730,"high":730,"low":741,"close":685,"change":116,"percent_change":742,"volume":743,"transactions":9,"vwap":685},"2026-07-02",3.31,-0.3,1851300,{"date":745,"open":668,"high":746,"low":668,"close":747,"change":277,"percent_change":697,"volume":748,"transactions":9,"vwap":747},"2026-07-01",3.485,3.36,2023900,{"date":750,"open":751,"high":751,"low":752,"close":710,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":710},"2026-06-30",3.33,3.205,-0.05,-1.51,2413000,{"date":757,"open":758,"high":551,"low":731,"close":741,"change":249,"percent_change":759,"volume":760,"transactions":9,"vwap":741},"2026-06-29",3.46,-5.16,1766600,{"date":762,"open":85,"high":551,"low":85,"close":624,"change":151,"percent_change":763,"volume":764,"transactions":9,"vwap":624},"2026-06-26",12.22,6217800,{"date":766,"open":767,"high":768,"low":769,"close":767,"change":268,"percent_change":146,"volume":770,"transactions":9,"vwap":767},"2026-06-25",3.11,3.17,3.03,1467100,{"date":772,"open":690,"high":651,"low":773,"close":690,"change":475,"percent_change":774,"volume":775,"transactions":9,"vwap":690},"2026-06-24",3.08,-0.96,1859200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":277,"percent_change":731,"volume":782,"transactions":9,"vwap":781},"2026-06-23",3.035,3.165,3.01,3.13,2208100,{"date":784,"open":785,"high":724,"low":769,"close":769,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":769},"2026-06-22",3.16,-0.08,-2.57,2123400,{"date":790,"open":690,"high":791,"low":769,"close":767,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":767},"2026-06-18",3.135,0.02,0.65,11422100,{"date":796,"open":697,"high":797,"low":697,"close":85,"change":371,"percent_change":371,"volume":798,"transactions":9,"vwap":85},"2026-06-17",3.256,1991600,{"date":800,"open":781,"high":643,"low":801,"close":85,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":85},"2026-06-16",3.05,-0.04,-1.28,2148300,{"date":806,"open":703,"high":635,"low":807,"close":781,"change":221,"percent_change":808,"volume":809,"transactions":9,"vwap":781},"2026-06-15",3.045,0.97,1938900,{"date":811,"open":773,"high":709,"low":812,"close":690,"change":792,"percent_change":793,"volume":813,"transactions":9,"vwap":690},"2026-06-12",3.04,1581000,{"date":815,"open":683,"high":683,"low":816,"close":773,"change":512,"percent_change":817,"volume":818,"transactions":9,"vwap":773},"2026-06-11",3.02,-4.05,2055900,{"date":820,"open":741,"high":677,"low":821,"close":704,"change":202,"percent_change":822,"volume":823,"transactions":9,"vwap":704},"2026-06-10",3.185,-3.02,1405700,{"date":825,"open":685,"high":826,"low":642,"close":741,"change":475,"percent_change":827,"volume":828,"transactions":9,"vwap":741},"2026-06-09",3.425,-0.9,1878400,{"date":830,"open":685,"high":831,"low":741,"close":623,"change":802,"percent_change":832,"volume":833,"transactions":9,"vwap":623},"2026-06-08",3.395,-1.18,1584400,{"date":835,"open":659,"high":836,"low":92,"close":736,"change":475,"percent_change":837,"volume":838,"transactions":9,"vwap":736},"2026-06-05",3.48,-0.88,1372500,{"date":840,"open":751,"high":841,"low":751,"close":678,"change":398,"percent_change":842,"volume":843,"transactions":9,"vwap":678},"2026-06-04",3.526,2.71,1356900,{"date":845,"open":669,"high":836,"low":741,"close":677,"change":212,"percent_change":846,"volume":847,"transactions":9,"vwap":677},"2026-06-03",-4.87,1405900,{"date":849,"open":751,"high":850,"low":851,"close":624,"change":418,"percent_change":852,"volume":853,"transactions":9,"vwap":624},"2026-06-02",3.54,3.221,6.08,2495300,{"date":855,"open":623,"high":831,"low":635,"close":633,"change":856,"percent_change":513,"volume":857,"transactions":9,"vwap":633},"2026-06-01",-0.09,1793100,{"date":859,"open":751,"high":860,"low":635,"close":736,"change":323,"percent_change":861,"volume":862,"transactions":9,"vwap":736},"2026-05-29",3.405,1.5,2017900,{"date":864,"open":677,"high":684,"low":710,"close":751,"change":17,"percent_change":865,"volume":866,"transactions":9,"vwap":751},"2026-05-28",1.22,1464400,{"date":868,"open":668,"high":623,"low":781,"close":633,"change":475,"percent_change":827,"volume":869,"transactions":9,"vwap":633},"2026-05-27",1701700,{"date":871,"open":731,"high":684,"low":643,"close":677,"change":371,"percent_change":371,"volume":872,"transactions":9,"vwap":677},"2026-05-26",1504700,{"date":874,"open":677,"high":678,"low":875,"close":677,"change":371,"percent_change":371,"volume":876,"transactions":9,"vwap":677},"2026-05-22",3.225,1766400,{"date":878,"open":879,"high":722,"low":880,"close":677,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":677},"2026-05-21",3.06,2.98,0.26,8.5,2510000,{"date":885,"open":886,"high":773,"low":30,"close":879,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":879},"2026-05-20",2.87,0.16,5.52,2833800,{"date":891,"open":769,"high":697,"low":892,"close":893,"change":512,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-19",2.88,2.9,-4.29,3193100,{"date":897,"open":85,"high":712,"low":898,"close":769,"change":521,"percent_change":899,"volume":900,"transactions":9,"vwap":769},"2026-05-18",2.993,-3.5,3438800,{"date":902,"open":717,"high":683,"low":773,"close":703,"change":371,"percent_change":371,"volume":903,"transactions":9,"vwap":703},"2026-05-15",2783400,{"date":905,"open":85,"high":906,"low":85,"close":703,"change":792,"percent_change":907,"volume":908,"transactions":9,"vwap":703},"2026-05-14",3.305,0.64,3011500,{"date":910,"open":747,"high":92,"low":767,"close":717,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":717},"2026-05-13",-0.29,-8.5,4930600,{"date":915,"open":677,"high":758,"low":710,"close":678,"change":323,"percent_change":916,"volume":917,"transactions":9,"vwap":678},"2026-05-12",1.49,2834500,{"date":919,"open":920,"high":921,"low":635,"close":747,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":747},"2026-05-11",3.65,3.77,-0.28,-7.69,5708200,{"date":926,"open":927,"high":928,"low":550,"close":588,"change":17,"percent_change":929,"volume":930,"transactions":9,"vwap":588},"2026-05-08",3.63,3.75,1.11,6510300,{"date":932,"open":850,"high":933,"low":669,"close":934,"change":17,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-07",3.79,3.6,1.12,5774300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-06",3.99,4.06,3.55,3.56,-0.34,-8.72,8503400,{"date":947,"open":330,"high":501,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-05",3.89,3.9,-5.35,-57.84,16136500,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":792,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-04",9.14,9.43,9.25,0.22,1107200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":408,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-01",9.18,9.26,9.04,9.23,0.87,746100,{"date":969,"open":970,"high":962,"low":971,"close":972,"change":379,"percent_change":329,"volume":973,"transactions":9,"vwap":972},"2026-04-30",8.71,8.66,9.15,754700,{"date":975,"open":976,"high":977,"low":978,"close":970,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":970},"2026-04-29",9.03,9.11,8.68,-0.32,-3.54,1007100,{"date":983,"open":984,"high":985,"low":986,"close":976,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-04-28",9.32,9.35,9.025,-0.21,-2.27,780000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":792,"percent_change":958,"volume":996,"transactions":9,"vwap":995},"2026-04-27",9.2,9.4,9.17,9.24,808100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-24",9.1,9.285,9,9.22,0.07,0.77,529400,{"date":1007,"open":955,"high":992,"low":1008,"close":972,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":972},"2026-04-23",8.975,-0.06,-0.65,560900,{"date":1013,"open":1014,"high":1015,"low":955,"close":1016,"change":408,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-22",9.16,9.39,9.21,0.88,713700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-21",9.6,9.65,9.12,9.13,-0.47,-4.9,641900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1021,"change":249,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1021},"2026-04-20",9.69,9.9,9.59,-1.84,713200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-17",9.7,9.89,9.62,9.78,0.27,2.84,801700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":202,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-16",9.57,9.706,9.48,9.51,-1.04,570000,{"date":1053,"open":1054,"high":1030,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-15",9.49,9.38,9.61,0.15,1.59,512800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":418,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-14",9.44,9.725,9.34,9.46,2.16,693300,{"date":1069,"open":1070,"high":963,"low":1071,"close":963,"change":1072,"percent_change":510,"volume":1073,"transactions":9,"vwap":963},"2026-04-13",8.81,8.775,0.41,674900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":589,"percent_change":332,"volume":1080,"transactions":9,"vwap":1079},"2026-04-10",8.88,8.99,8.745,8.85,486000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":116,"percent_change":521,"volume":1087,"transactions":9,"vwap":1086},"2026-04-09",8.8,8.92,8.6,8.87,683000,{"date":1089,"open":1024,"high":1090,"low":1091,"close":1076,"change":323,"percent_change":531,"volume":1092,"transactions":9,"vwap":1076},"2026-04-08",9.19,8.825,497800,{"date":1094,"open":1076,"high":1001,"low":1095,"close":1096,"change":202,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-07",8.795,8.83,-1.12,511300,{"date":1100,"open":1070,"high":1101,"low":1102,"close":1103,"change":408,"percent_change":71,"volume":1104,"transactions":9,"vwap":1103},"2026-04-06",9.02,8.73,8.93,817300,{"date":1106,"open":971,"high":1107,"low":1108,"close":1079,"change":111,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1079},"2026-04-02",8.96,8.51,0.68,1084200,{"date":1112,"open":1086,"high":1086,"low":1113,"close":1114,"change":753,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",8.53,8.79,-0.57,990200,{"date":1118,"open":1101,"high":957,"low":1119,"close":1120,"change":371,"percent_change":371,"volume":1121,"transactions":9,"vwap":1120},"2026-03-31",8.74,8.84,1044100,{"date":1123,"open":1124,"high":1103,"low":1124,"close":1120,"change":1041,"percent_change":711,"volume":1125,"transactions":9,"vwap":1120},"2026-03-30",8.57,1009500,{"date":1127,"open":1070,"high":1128,"low":1129,"close":1124,"change":742,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1124},"2026-03-27",8.925,8.47,-3.38,818800,{"date":1133,"open":1134,"high":994,"low":1135,"close":1086,"change":512,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1086},"2026-03-26",8.95,8.67,-1.44,816300,{"date":1139,"open":977,"high":1140,"low":1120,"close":1001,"change":116,"percent_change":521,"volume":1141,"transactions":9,"vwap":1001},"2026-03-25",9.175,768000,{"date":1143,"open":1144,"high":1145,"low":1079,"close":1146,"change":589,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-24",8.94,9.08,9.01,-0.22,694400,{"date":1150,"open":992,"high":995,"low":1134,"close":976,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":976},"2026-03-23",0.14,1.57,1104300,{"date":1155,"open":1016,"high":1156,"low":1086,"close":1157,"change":332,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-20",9.325,8.89,-2.52,2137700,{"date":1161,"open":1134,"high":1162,"low":1157,"close":1023,"change":881,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1023},"2026-03-19",9.465,2.93,926700,{"date":1166,"open":1167,"high":1144,"low":1168,"close":1169,"change":753,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-18",8.77,8.72,8.86,-0.56,715800,{"date":1173,"open":1103,"high":1016,"low":1169,"close":1174,"change":398,"percent_change":93,"volume":1175,"transactions":9,"vwap":1174},"2026-03-17",8.91,731400,{"date":1177,"open":1083,"high":1077,"low":1178,"close":1179,"change":221,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-16",8.78,8.82,0.34,870500,{"date":1183,"open":1096,"high":1134,"low":1071,"close":1114,"change":589,"percent_change":332,"volume":1184,"transactions":9,"vwap":1114},"2026-03-13",725200,{"date":1186,"open":1079,"high":1187,"low":1167,"close":1070,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1070},"2026-03-12",9.05,-0.19,-2.11,876200,{"date":1192,"open":1146,"high":1024,"low":1178,"close":1001,"change":856,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1001},"2026-03-11",-0.99,794600,{"date":1196,"open":1016,"high":1197,"low":1198,"close":1199,"change":24,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-10",9.3,8.97,9.09,-1.52,781500,{"date":1203,"open":1204,"high":1197,"low":1070,"close":965,"change":887,"percent_change":1205,"volume":1206,"transactions":9,"vwap":965},"2026-03-09",8.98,1.76,945400,{"date":1208,"open":1209,"high":985,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-06",9.31,9.06,9.07,-0.37,-3.92,997300,{"date":1216,"open":1217,"high":1218,"low":1209,"close":1062,"change":212,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1062},"2026-03-05",9.55,9.63,-1.77,1335900,{"date":1222,"open":1223,"high":1224,"low":1056,"close":1056,"change":202,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1056},"2026-03-04",9.72,9.84,-1.03,824700,{"date":1228,"open":1224,"high":1229,"low":1032,"close":1230,"change":922,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-03",9.94,9.71,-2.8,984200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-02",10.02,10.18,9.963,9.99,-0.27,-2.63,593300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1147,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-27",10.3,10.34,10.11,10.26,-2.1,824300,{"date":1251,"open":1245,"high":1252,"low":1253,"close":1254,"change":887,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-26",10.62,10.32,10.48,1.55,736100,{"date":1258,"open":1245,"high":1259,"low":1260,"close":1253,"change":17,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1253},"2026-02-25",10.52,10.1,0.39,686900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":911,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-24",10.53,10.77,10.22,10.28,-2.74,901300,{"date":1272,"open":1273,"high":1266,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-23",10.68,10.46,10.57,-0.16,-1.49,633000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":418,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-20",10.56,10.9,10.49,10.73,1.9,1048400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1265,"change":323,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1265},"2026-02-19",10.47,10.7,10.36,0.48,737900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1254,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1254},"2026-02-18",10.25,10.59,10.21,0.21,2.04,726800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":277,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-17",10.2,10.44,10.12,10.27,0.98,1105900,{"date":1311,"open":1235,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-13",10.37,9.95,10.17,0.17,1.7,1093500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1009,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-12",10.19,10.39,9.925,10,-0.6,1447000,{"date":1327,"open":1267,"high":1267,"low":1313,"close":1328,"change":332,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-11",10.06,-2.24,980600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":116,"percent_change":202,"volume":1337,"transactions":9,"vwap":1336},"2026-02-10",10.23,10.5,10.085,10.29,1237400,{"date":1339,"open":1340,"high":1266,"low":1341,"close":1244,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1244},"2026-02-09",10.75,10.03,-0.565,-5.2,1351100,{"date":1346,"open":1259,"high":1347,"low":1274,"close":1348,"change":1349,"percent_change":921,"volume":1350,"transactions":9,"vwap":1348},"2026-02-06",11.07,10.865,0.395,1351300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1289,"change":837,"percent_change":343,"volume":1356,"transactions":9,"vwap":1289},"2026-02-05",12.61,13.445,9.91,1649600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":379,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-04",11.02,11.57,10.91,11.35,4.03,865700,{"date":1366,"open":1282,"high":1367,"low":1368,"close":1361,"change":475,"percent_change":1239,"volume":1369,"transactions":9,"vwap":1361},"2026-02-03",11.36,10.79,838700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":767,"volume":1377,"transactions":9,"vwap":1375},"2026-02-02",10.61,11.18,10.535,10.94,0.33,650800,{"date":1379,"open":1267,"high":1380,"low":1267,"close":1372,"change":1381,"percent_change":780,"volume":1382,"transactions":9,"vwap":1372},"2026-01-30",10.645,0.31,795100,{"date":1384,"open":1296,"high":1385,"low":1386,"close":1244,"change":277,"percent_change":1308,"volume":1387,"transactions":9,"vwap":1244},"2026-01-29",10.41,9.97,628000,{"date":1389,"open":1321,"high":1390,"low":1391,"close":1304,"change":493,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1304},"2026-01-28",10.51,10.16,-1.92,551400,{"date":1395,"open":1372,"high":1273,"low":1396,"close":1397,"change":943,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-27",10.335,10.4,-3.17,862700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":493,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-26",10.95,11,10.58,10.74,-1.83,1034300,{"date":1409,"open":1410,"high":1410,"low":1282,"close":1375,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1375},"2026-01-23",12.07,-1.14,-9.44,526600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":352,"percent_change":662,"volume":1419,"transactions":9,"vwap":1418},"2026-01-22",12.3,12.505,12.08,343200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1422,"change":17,"percent_change":1376,"volume":1425,"transactions":9,"vwap":1422},"2026-01-21",12.33,12.46,12.12,523100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":202,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-20",12.15,12.405,12.01,12.29,-0.81,399000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":987,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-16",12.53,12.62,12.24,12.39,-1.67,435900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":304,"percent_change":832,"volume":1448,"transactions":9,"vwap":1447},"2026-01-15",12.72,12.86,12.533,12.6,382300,{"date":1450,"open":1447,"high":1451,"low":1452,"close":1453,"change":398,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-14",12.875,12.52,12.75,0.71,321000,{"date":1457,"open":1445,"high":1458,"low":1459,"close":1460,"change":1188,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-13",13.03,12.51,12.66,-1.48,456300,{"date":1464,"open":1465,"high":1445,"low":1466,"close":1467,"change":398,"percent_change":1454,"volume":1468,"transactions":9,"vwap":1467},"2026-01-12",12.76,12.55,12.85,602000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1465,"change":371,"percent_change":371,"volume":1474,"transactions":9,"vwap":1465},"2026-01-09",12.77,12.975,12.255,674400,{"date":1476,"open":1439,"high":1471,"low":1477,"close":1465,"change":881,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1465},"2026-01-08",12.225,2.08,578100,{"date":1481,"open":1482,"high":1437,"low":1483,"close":1484,"change":361,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-07",12.37,12.19,12.5,0.89,539300,{"date":1488,"open":1360,"high":1489,"low":1360,"close":1439,"change":1004,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1439},"2026-01-06",12.435,6.63,526200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":802,"percent_change":943,"volume":1498,"transactions":9,"vwap":1497},"2026-01-05",11.6,11.8,11.38,11.62,639700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1147,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-02",11.95,11.98,11.625,11.66,-1.85,455700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1188,"percent_change":1513,"volume":1441,"transactions":9,"vwap":1512},"2025-12-31",12.05,12.06,11.841,11.88,-1.57,{"date":1515,"open":1495,"high":1428,"low":1516,"close":1410,"change":1299,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1410},"2025-12-30",11.76,1.77,367500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":304,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-29",12,12.14,11.79,11.86,-1.25,374600,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1430,"change":426,"percent_change":476,"volume":1531,"transactions":9,"vwap":1430},"2025-12-26",12.11,11.84,344500,{"date":1533,"open":1501,"high":1534,"low":1535,"close":1418,"change":887,"percent_change":86,"volume":1536,"transactions":9,"vwap":1418},"2025-12-24",12.155,11.935,220000,{"date":1538,"open":1539,"high":1540,"low":1524,"close":1541,"change":802,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-23",11.99,12.075,11.92,-0.33,374200,{"date":1545,"open":1546,"high":1416,"low":1546,"close":1547,"change":1299,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-22",11.71,11.96,1.79,735800,{"date":1551,"open":1552,"high":1541,"low":1553,"close":1554,"change":17,"percent_change":1180,"volume":1555,"transactions":9,"vwap":1554},"2025-12-19",11.7,11.64,11.75,1116500,{"date":1557,"open":1524,"high":1424,"low":1552,"close":1546,"change":426,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1546},"2025-12-18",-0.59,908000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":521,"percent_change":705,"volume":1565,"transactions":9,"vwap":1564},"2025-12-17",11.93,12.362,11.78,941100,{"date":1567,"open":1552,"high":1568,"low":1569,"close":1570,"change":802,"percent_change":943,"volume":1571,"transactions":9,"vwap":1570},"2025-12-16",12.09,11.65,11.89,1063400,{"date":1573,"open":1574,"high":1410,"low":1575,"close":1562,"change":191,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1562},"2025-12-15",11.81,11.68,1.1,1013600,{"date":1579,"open":1501,"high":1529,"low":1580,"close":1495,"change":304,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1495},"2025-12-12",11.46,-1.26,1272600,{"date":1584,"open":1569,"high":1585,"low":1586,"close":1501,"change":1072,"percent_change":941,"volume":1587,"transactions":9,"vwap":1501},"2025-12-11",12.0050001,11.59,909100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":692,"volume":1595,"transactions":9,"vwap":1593},"2025-12-10",11.1,11.82,11.06,11.54,0.43,1016500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":111,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-09",11.12,11.34,11.015,11.11,0.54,774700,{"date":1605,"open":1575,"high":1575,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-08",11.03,11.05,-0.64,-5.47,880900,{"date":1612,"open":1613,"high":1570,"low":1614,"close":1615,"change":268,"percent_change":398,"volume":1616,"transactions":9,"vwap":1615},"2025-12-05",11.53,11.5,11.69,972200,{"date":1618,"open":1521,"high":1619,"low":1614,"close":1575,"change":1239,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1575},"2025-12-04",12.03,-2.26,923900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1501,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1501},"2025-12-03",12.31,12.56,11.895,-0.35,-2.85,659100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1416,"change":323,"percent_change":1072,"volume":1635,"transactions":9,"vwap":1416},"2025-12-02",12.25,12.455,12.119,762000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1632,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1632},"2025-12-01",12.57,12.81,12.13,-0.505,-3.96,1022800,{"date":1645,"open":1624,"high":1646,"low":1624,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-28",12.89,12.755,0.185,1.47,526900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1638,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1638},"2025-11-26",13.36,13.46,12.1,-1.01,-7.44,1558500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-25",13.66,14.78,13.09,13.58,-1.06,-7.24,1136200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1003,"percent_change":1292,"volume":1674,"transactions":9,"vwap":1673},"2025-11-24",14.55,14.71,14.28,14.64,851900,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-21",13.74,14.805,14.57,0.84,6.12,645000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-20",14.31,14.47,13.61,13.73,-0.41,-2.9,332300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":426,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-19",14.21,14.69,13.83,14.14,-0.49,421900,{"date":1701,"open":1697,"high":1702,"low":1703,"close":1694,"change":202,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1694},"2025-11-18",14.573,13.97,-0.7,386900,{"date":1707,"open":1708,"high":1673,"low":1709,"close":1685,"change":444,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1685},"2025-11-17",14.42,14.245,-1.65,338400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1670,"change":1151,"percent_change":808,"volume":1717,"transactions":9,"vwap":1670},"2025-11-14",14.3,14.59,14.07,299500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":856,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-13",14.37,14.81,14.18,14.41,-0.62,303500,{"date":1727,"open":1728,"high":29,"low":1728,"close":1729,"change":229,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-12",14.22,14.5,1.97,491300,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1728,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1728},"2025-11-11",13.67,14.395,0.55,4.02,237100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1734,"change":652,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1734},"2025-11-10",13.84,13.99,13.56,-0.87,253700,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1376,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-07",13.52,13.925,13.79,2.45,366200,{"date":1754,"open":1755,"high":1696,"low":1756,"close":1654,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1654},"2025-11-06",13.8,13.3,-0.4,-2.89,315800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1180,"percent_change":609,"volume":1766,"transactions":9,"vwap":1765},"2025-11-05",13.59,13.92,13.34,13.86,313900,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1748,"change":277,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1748},"2025-11-04",13.35,13.77,0.75,401400,{"date":1774,"open":1775,"high":1776,"low":1458,"close":1777,"change":408,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-03",13.26,13.505,13.42,0.6,580200,{"date":1781,"open":1748,"high":1782,"low":1775,"close":1764,"change":979,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1764},"2025-10-31",13.585,-2.34,486100,{"date":1786,"open":1741,"high":1741,"low":1775,"close":1661,"change":1003,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1661},"2025-10-30",0.52,377500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1762,"change":342,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1762},"2025-10-29",14.03,14.26,13.51,-3.07,254500,{"date":1797,"open":1791,"high":1798,"low":1799,"close":1800,"change":753,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-28",14.275,13.75,14.02,-0.36,425500,{"date":1804,"open":1805,"high":1806,"low":1742,"close":1716,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1716},"2025-10-27",14.33,14.43,-0.26,-1.81,244800,{"date":1811,"open":1812,"high":1720,"low":1813,"close":1805,"change":269,"percent_change":86,"volume":1814,"transactions":9,"vwap":1805},"2025-10-24",14.23,13.93,197900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1697,"change":521,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1697},"2025-10-23",14.25,14.38,13.96,-0.77,221700,{"date":1823,"open":1670,"high":1670,"low":1824,"close":1817,"change":753,"percent_change":1627,"volume":1825,"transactions":9,"vwap":1817},"2025-10-22",14.13,261000,{"date":1827,"open":1828,"high":1708,"low":1829,"close":1714,"change":418,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1714},"2025-10-21",14.09,13.91,1.42,285600,{"date":1833,"open":1748,"high":1824,"low":1834,"close":1835,"change":1602,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-20",13.44,14.1,3.98,280800,{"date":1839,"open":1762,"high":1770,"low":1840,"close":1743,"change":512,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1743},"2025-10-17",13.48,-0.95,325200,{"date":1844,"open":1819,"high":1845,"low":1846,"close":1847,"change":1188,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-16",14.135,13.62,13.69,-1.37,301300,{"date":1851,"open":1852,"high":1828,"low":1853,"close":1854,"change":156,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-15",13.63,13.54,13.88,2.59,277900,{"date":1858,"open":1859,"high":1687,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-14",13.15,13.13,13.53,0.18,1.35,313000,{"date":1866,"open":1793,"high":1867,"low":1764,"close":1769,"change":475,"percent_change":1147,"volume":1868,"transactions":9,"vwap":1769},"2025-10-13",13.705,302500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":987,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-10",13.6,13.655,13.1,13.38,-1.55,352000,{"date":1878,"open":1791,"high":1791,"low":1879,"close":1762,"change":332,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1762},"2025-10-09",13.575,-1.66,240500,{"date":1883,"open":1884,"high":1749,"low":1734,"close":1885,"change":17,"percent_change":257,"volume":1886,"transactions":9,"vwap":1885},"2025-10-08",13.9,13.82,345900,{"date":1888,"open":1728,"high":1889,"low":1890,"close":1891,"change":1689,"percent_change":1758,"volume":1892,"transactions":9,"vwap":1891},"2025-10-07",14.35,13.76,13.78,307500,{"date":1894,"open":1729,"high":1895,"low":1896,"close":1897,"change":512,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-06",14.7,14.15,14.19,-0.91,580500,{"date":1901,"open":1685,"high":1902,"low":1812,"close":1903,"change":111,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-03",14.782,14.32,0.42,375000,{"date":1907,"open":1908,"high":1662,"low":1909,"close":1792,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1792},"2025-10-02",14.68,14.17,-0.45,-3.06,321800,{"date":1914,"open":1915,"high":1916,"low":1770,"close":1671,"change":1778,"percent_change":1917,"volume":1772,"transactions":9,"vwap":1671},"2025-10-01",14.05,14.817,4.25,{"date":1919,"open":1722,"high":1722,"low":1920,"close":1921,"change":361,"percent_change":295,"volume":1922,"transactions":9,"vwap":1921},"2025-09-30",13.835,14.11,320300,{"date":1924,"open":1925,"high":1800,"low":1891,"close":1926,"change":277,"percent_change":239,"volume":1927,"transactions":9,"vwap":1926},"2025-09-29",13.95,14,521500,{"date":1929,"open":1755,"high":1926,"low":1872,"close":1884,"change":1299,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1884},"2025-09-26",1.53,364200,{"date":1933,"open":1934,"high":1934,"low":1748,"close":1847,"change":1898,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1847},"2025-09-25",14.45,-6.23,626800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":221,"percent_change":1299,"volume":1943,"transactions":9,"vwap":1942},"2025-09-24",14.53,14.825,14.48,14.6,434800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1679,"change":589,"percent_change":24,"volume":1949,"transactions":9,"vwap":1679},"2025-09-23",14.67,14.83,14.51,476800,{"date":1951,"open":1952,"high":1953,"low":1792,"close":1715,"change":126,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1715},"2025-09-22",14.36,14.63,1.74,559800,{"date":1957,"open":1958,"high":1958,"low":1903,"close":1959,"change":1960,"percent_change":1609,"volume":1961,"transactions":9,"vwap":1959},"2025-09-19",15.17,14.34,-0.83,1222700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1958,"change":361,"percent_change":42,"volume":1967,"transactions":9,"vwap":1958},"2025-09-18",15.06,15.29,14.88,385700,{"date":1969,"open":1970,"high":180,"low":1971,"close":1964,"change":589,"percent_change":512,"volume":1972,"transactions":9,"vwap":1964},"2025-09-17",15.16,14.985,427400,{"date":1974,"open":1975,"high":76,"low":1976,"close":1977,"change":371,"percent_change":371,"volume":1978,"transactions":9,"vwap":1977},"2025-09-16",15.05,14.922,15.08,341800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1977,"change":1003,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1977},"2025-09-15",14.99,15.444,14.94,0.47,850400,{"date":1987,"open":1988,"high":1989,"low":1983,"close":1990,"change":742,"percent_change":552,"volume":1991,"transactions":9,"vwap":1990},"2025-09-12",15.21,15.3,15.01,332900,{"date":1993,"open":1981,"high":1994,"low":1966,"close":76,"change":1180,"percent_change":1995,"volume":1996,"transactions":9,"vwap":76},"2025-09-11",15.44,2.27,365800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1807,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-10",15.23,15.36,14.77,14.97,-1.71,716300,{"date":2006,"open":2007,"high":1965,"low":1948,"close":1999,"change":2008,"percent_change":540,"volume":2009,"transactions":9,"vwap":1999},"2025-09-09",14.66,0.58,653000,{"date":2011,"open":1990,"high":2012,"low":1953,"close":2013,"change":718,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-08",15.26,14.65,-2.07,890200,{"date":2017,"open":1941,"high":2002,"low":2018,"close":2019,"change":1984,"percent_change":712,"volume":2020,"transactions":9,"vwap":2019},"2025-09-05",14.4,14.96,618500,{"date":2022,"open":1903,"high":2023,"low":1921,"close":2024,"change":1862,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-04",14.515,14.49,1.26,285400,{"date":2028,"open":1818,"high":2013,"low":2029,"close":1685,"change":718,"percent_change":2030,"volume":1526,"transactions":9,"vwap":1685},"2025-09-03",14.08,-2.12,{"date":2032,"open":2024,"high":2033,"low":1959,"close":2034,"change":1151,"percent_change":808,"volume":2035,"transactions":9,"vwap":2034},"2025-09-02",14.82,14.62,411200,{"date":2037,"open":1817,"high":2007,"low":1817,"close":1941,"change":589,"percent_change":24,"volume":2038,"transactions":9,"vwap":1941},"2025-08-29",366800,{"date":2040,"open":2041,"high":1695,"low":2042,"close":1729,"change":856,"percent_change":1724,"volume":2043,"transactions":9,"vwap":1729},"2025-08-28",14.54,14.215,496200,{"date":2045,"open":1694,"high":2046,"low":1694,"close":1715,"change":151,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1715},"2025-08-27",14.61,2.67,299200,{"date":2050,"open":1792,"high":1723,"low":2051,"close":1694,"change":753,"percent_change":1627,"volume":2052,"transactions":9,"vwap":1694},"2025-08-26",13.848,563000,{"date":2054,"open":1805,"high":2055,"low":1921,"close":1792,"change":652,"percent_change":1960,"volume":2056,"transactions":9,"vwap":1792},"2025-08-25",14.44,371600,{"date":2058,"open":1926,"high":2059,"low":2060,"close":1818,"change":1736,"percent_change":1836,"volume":2061,"transactions":9,"vwap":1818},"2025-08-22",14.84,13.905,883800,{"date":2063,"open":1799,"high":1800,"low":1799,"close":1696,"change":1009,"percent_change":342,"volume":2064,"transactions":9,"vwap":1696},"2025-08-21",374000,{"date":2066,"open":1664,"high":1828,"low":1769,"close":2067,"change":126,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-20",13.89,1.83,434600,{"date":2071,"open":1840,"high":2067,"low":1840,"close":2072,"change":887,"percent_change":64,"volume":2073,"transactions":9,"vwap":2072},"2025-08-19",13.64,324500,{"date":2075,"open":1770,"high":1925,"low":1354,"close":1840,"change":987,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1840},"2025-08-18",-1.53,566100,{"date":2079,"open":1813,"high":1926,"low":1846,"close":1847,"change":249,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1847},"2025-08-15",-1.3,646600,{"date":2083,"open":1688,"high":2084,"low":1874,"close":2085,"change":426,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-14",13.915,13.87,-0.5,777300,{"date":2089,"open":1834,"high":1728,"low":2090,"close":2091,"change":2092,"percent_change":100,"volume":2093,"transactions":9,"vwap":2091},"2025-08-13",13.21,13.94,0.62,1206600,{"date":2095,"open":2096,"high":1769,"low":1444,"close":2097,"change":485,"percent_change":510,"volume":2098,"transactions":9,"vwap":2097},"2025-08-12",12.73,13.32,889000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2096,"change":2104,"percent_change":598,"volume":2105,"transactions":9,"vwap":2096},"2025-08-11",12.4,12.985,12.245,0.45,1293900,{"date":2107,"open":532,"high":2108,"low":1494,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-08",12.96,12.28,1.92,18.53,2062500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1291,"change":57,"percent_change":425,"volume":2118,"transactions":9,"vwap":1291},"2025-08-07",9.98,10.38,9.955,742400,{"date":2120,"open":2121,"high":1341,"low":2122,"close":2123,"change":753,"percent_change":2086,"volume":2124,"transactions":9,"vwap":2123},"2025-08-06",9.88,9.73,9.87,581500,{"date":2126,"open":2127,"high":1386,"low":1022,"close":2128,"change":191,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-05",9.82,9.92,1.33,560600,{"date":2132,"open":1391,"high":1391,"low":2133,"close":2134,"change":212,"percent_change":2003,"volume":2135,"transactions":9,"vwap":2134},"2025-08-04",9.76,9.79,324400,{"date":2137,"open":1306,"high":2138,"low":2139,"close":2140,"change":493,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-01",10.13,9.77,9.96,-1.97,673500,{"date":2144,"open":1296,"high":2145,"low":2140,"close":1391,"change":911,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1391},"2025-07-31",10.408,-2.78,830900,{"date":2149,"open":2150,"high":2151,"low":2116,"close":2152,"change":742,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-30",10.76,10.82,10.45,-2.79,514800,{"date":2156,"open":1362,"high":1362,"low":1405,"close":1340,"change":476,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1340},"2025-07-29",-5.12,654000,{"date":2160,"open":1516,"high":2161,"low":2162,"close":2163,"change":1757,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-28",11.791,11.29,11.33,-3.41,489700,{"date":2167,"open":1580,"high":2168,"low":2169,"close":2170,"change":156,"percent_change":773,"volume":2171,"transactions":9,"vwap":2170},"2025-07-25",11.765,11.315,11.73,401100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1496,"change":352,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1496},"2025-07-24",11.58,11.635,11.348,-2.15,374300,{"date":2180,"open":2181,"high":2170,"low":1290,"close":2182,"change":2183,"percent_change":1114,"volume":2184,"transactions":9,"vwap":2182},"2025-07-23",10.85,11.63,0.94,754600,{"date":2186,"open":1336,"high":2187,"low":2188,"close":2189,"change":131,"percent_change":948,"volume":2190,"transactions":9,"vwap":2189},"2025-07-22",10.84,10.255,10.69,536000,{"date":2192,"open":2193,"high":1244,"low":2194,"close":1336,"change":222,"percent_change":301,"volume":2195,"transactions":9,"vwap":1336},"2025-07-21",9.83,9.8,444200,{"date":2197,"open":1386,"high":1246,"low":2198,"close":1040,"change":426,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1040},"2025-07-18",9.68,-0.71,469400,{"date":2202,"open":1230,"high":2203,"low":2204,"close":2205,"change":277,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-17",9.995,9.695,9.85,1.03,450500,{"date":2209,"open":2198,"high":2210,"low":1062,"close":2211,"change":1315,"percent_change":1517,"volume":2212,"transactions":9,"vwap":2211},"2025-07-16",9.755,9.75,548400,{"date":2214,"open":1291,"high":1283,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-15",9.56,9.58,-0.79,-7.62,589200,{"date":2221,"open":1274,"high":2222,"low":2223,"close":1312,"change":202,"percent_change":774,"volume":2224,"transactions":9,"vwap":1312},"2025-07-14",10.54,10.265,765400,{"date":2226,"open":2227,"high":2228,"low":1247,"close":1289,"change":1807,"percent_change":25,"volume":2229,"transactions":9,"vwap":1289},"2025-07-11",10.64,10.65,397100,{"date":2231,"open":1252,"high":1348,"low":1334,"close":1284,"change":191,"percent_change":636,"volume":2232,"transactions":9,"vwap":1284},"2025-07-10",382400,{"date":2234,"open":1289,"high":2228,"low":1296,"close":2235,"change":1315,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-09",10.6,1.63,365000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":131,"percent_change":939,"volume":2244,"transactions":9,"vwap":2243},"2025-07-08",10.08,10.63,10.07,10.43,846700,{"date":2246,"open":1298,"high":1245,"low":1386,"close":1341,"change":911,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1341},"2025-07-07",-2.81,639800,{"date":2250,"open":1307,"high":2251,"low":1335,"close":1253,"change":1003,"percent_change":1109,"volume":2252,"transactions":9,"vwap":1253},"2025-07-03",10.35,291900,{"date":2254,"open":1244,"high":2255,"low":2140,"close":1296,"change":116,"percent_change":202,"volume":2256,"transactions":9,"vwap":1296},"2025-07-02",10.378,1046000,{"date":2258,"open":1021,"high":2259,"low":2215,"close":1247,"change":531,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1247},"2025-07-01",10.385,5.88,919000,{"date":2263,"open":1022,"high":2122,"low":2264,"close":1030,"change":323,"percent_change":1787,"volume":2265,"transactions":9,"vwap":1030},"2025-06-30",9.47,637300,{"date":2267,"open":1197,"high":2198,"low":992,"close":2268,"change":502,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-27",9.64,3.88,1091500,{"date":2272,"open":1355,"high":1229,"low":957,"close":2273,"change":1010,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-26",9.28,-6.55,691400,{"date":2277,"open":1296,"high":1296,"low":2278,"close":2279,"change":911,"percent_change":2280,"volume":2038,"transactions":9,"vwap":2279},"2025-06-25",9.895,9.93,-2.84,{"date":2282,"open":2115,"high":1245,"low":2211,"close":1267,"change":131,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1267},"2025-06-24",4.07,721100,{"date":2286,"open":2122,"high":2287,"low":2288,"close":2127,"change":323,"percent_change":222,"volume":2289,"transactions":9,"vwap":2127},"2025-06-23",9.845,9.54,712600,{"date":2291,"open":1224,"high":1355,"low":1056,"close":2139,"change":221,"percent_change":1381,"volume":2292,"transactions":9,"vwap":2139},"2025-06-20",1269100,{"date":2294,"open":2193,"high":1386,"low":2295,"close":2296,"change":202,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-18",9.67,9.74,-1.02,885200,{"date":2300,"open":1229,"high":2301,"low":2302,"close":1224,"change":493,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1224},"2025-06-17",10.295,9.655,-1.99,841700,{"date":2306,"open":2216,"high":2307,"low":1054,"close":2307,"change":1292,"percent_change":482,"volume":2308,"transactions":9,"vwap":2307},"2025-06-16",10.04,685000,{"date":2310,"open":1355,"high":2311,"low":2312,"close":2215,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2215},"2025-06-13",10.14,9.555,-0.48,-4.78,482400,{"date":2317,"open":2138,"high":2318,"low":2128,"close":2307,"change":426,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2307},"2025-06-12",10.205,-0.69,878100,{"date":2322,"open":1304,"high":1397,"low":1386,"close":1246,"change":589,"percent_change":493,"volume":1603,"transactions":9,"vwap":1246},"2025-06-11",{"date":2324,"open":2115,"high":1397,"low":1031,"close":2138,"change":958,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2138},"2025-06-10",2.22,609500,{"date":2328,"open":2123,"high":1267,"low":2133,"close":1355,"change":691,"percent_change":636,"volume":2329,"transactions":9,"vwap":1355},"2025-06-09",841300,{"date":2331,"open":2332,"high":1244,"low":2139,"close":2134,"change":1188,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2134},"2025-06-06",10.01,-1.9,661600,{"date":2336,"open":1291,"high":1305,"low":1224,"close":2115,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2115},"2025-06-05",-0.42,-4.04,540600,{"date":2341,"open":1372,"high":2342,"low":1321,"close":1397,"change":987,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1397},"2025-06-04",10.715,-1.98,276000,{"date":2346,"open":1289,"high":1340,"low":1307,"close":1372,"change":887,"percent_change":1930,"volume":2347,"transactions":9,"vwap":1372},"2025-06-03",593800,{"date":2349,"open":1274,"high":2350,"low":1304,"close":2152,"change":786,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2152},"2025-06-02",10.525,-0.76,765600,{"date":2354,"open":2152,"high":2355,"low":1291,"close":1265,"change":2356,"percent_change":239,"volume":2357,"transactions":9,"vwap":1265},"2025-05-30",10.66,0.075,833400,{"date":2359,"open":1275,"high":2360,"low":2251,"close":2361,"change":2362,"percent_change":827,"volume":2363,"transactions":9,"vwap":2361},"2025-05-29",10.784,10.455,-0.095,798500,{"date":2365,"open":1590,"high":2366,"low":2367,"close":2368,"change":2199,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-28",11.15,10.445,10.55,-6.31,556700,{"date":2372,"open":1347,"high":2373,"low":1359,"close":2374,"change":2375,"percent_change":275,"volume":2376,"transactions":9,"vwap":2374},"2025-05-27",11.52,11.26,0.545,872100,{"date":2378,"open":1397,"high":1266,"low":2379,"close":2342,"change":1299,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2342},"2025-05-23",10.33,2,796500,{"date":2383,"open":2384,"high":2384,"low":2223,"close":2385,"change":1505,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-22",12.35,10.505,-14.97,1409800,{"date":2389,"open":1568,"high":2390,"low":1521,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-21",12.49,12.355,0.065,0.53,925700,{"date":2396,"open":1546,"high":1625,"low":1569,"close":1431,"change":2397,"percent_change":368,"volume":2398,"transactions":9,"vwap":1431},"2025-05-20",0.67,1043200,{"date":2400,"open":2401,"high":1547,"low":2174,"close":1497,"change":1757,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1497},"2025-05-19",11.83,-3.33,296300,{"date":2405,"open":1504,"high":1483,"low":2182,"close":2406,"change":502,"percent_change":85,"volume":2407,"transactions":9,"vwap":2406},"2025-05-16",12.02,531300,{"date":2409,"open":1614,"high":2410,"low":1599,"close":1504,"change":1003,"percent_change":1778,"volume":2411,"transactions":9,"vwap":1504},"2025-05-15",11.77,524100,{"date":2413,"open":1436,"high":1436,"low":1593,"close":1586,"change":1898,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1586},"2025-05-14",-7.28,477700,{"date":2417,"open":2384,"high":2418,"low":1568,"close":1484,"change":398,"percent_change":42,"volume":2419,"transactions":9,"vwap":1484},"2025-05-13",12.71,532000,{"date":2421,"open":1423,"high":2422,"low":2423,"close":2424,"change":379,"percent_change":608,"volume":2425,"transactions":9,"vwap":2424},"2025-05-12",12.65,11.97,12.41,930400,{"date":2427,"open":1756,"high":2428,"low":1615,"close":2423,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2423},"2025-05-09",13.375,-1.33,-10,975100,{"date":2433,"open":2434,"high":2435,"low":2434,"close":1756,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1756},"2025-05-08",12.48,13.45,0.83,6.66,691200,{"date":2440,"open":1431,"high":1452,"low":1418,"close":2441,"change":881,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-07",12.47,2.13,368200,{"date":2445,"open":2446,"high":1459,"low":2447,"close":2448,"change":352,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-05-06",12.38,12.094,12.21,-2.01,336400,{"date":2452,"open":1447,"high":1460,"low":2453,"close":1423,"change":1239,"percent_change":2030,"volume":2454,"transactions":9,"vwap":1423},"2025-05-05",12.44,260100,{"date":2456,"open":1484,"high":1465,"low":2457,"close":2096,"change":2104,"percent_change":598,"volume":2458,"transactions":9,"vwap":2096},"2025-05-02",12.275,261900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2109,"change":398,"percent_change":163,"volume":2464,"transactions":9,"vwap":2109},"2025-05-01",12.18,12.45,11.91,314100,{"date":2466,"open":2462,"high":1436,"low":1501,"close":1483,"change":1212,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1483},"2025-04-30",-2.95,370700,{"date":2470,"open":1422,"high":1625,"low":1410,"close":1625,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1625},"2025-04-29",0.24,1.95,348700,{"date":2475,"open":1539,"high":2446,"low":2476,"close":2477,"change":379,"percent_change":567,"volume":2478,"transactions":9,"vwap":2477},"2025-04-28",11.835,12.32,397000,{"date":2480,"open":1516,"high":1570,"low":2481,"close":1512,"change":191,"percent_change":929,"volume":2482,"transactions":9,"vwap":1512},"2025-04-25",11.535,254700,{"date":2484,"open":1362,"high":2485,"low":2486,"close":1554,"change":222,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1554},"2025-04-24",11.85,11.25,4.54,448400,{"date":2490,"open":1613,"high":1564,"low":2491,"close":2492,"change":792,"percent_change":1862,"volume":2493,"transactions":9,"vwap":2492},"2025-04-23",11.215,11.24,391500,{"date":184,"open":1590,"high":2162,"low":2495,"close":2496,"change":691,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},10.952,11.22,1.08,407500]