[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLF":3,"homepage-market-summary":30,"stock-historical-HLF":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLF","2026-10-05",{"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},"Herbalife Ltd.","NYSE",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","Herbalife Ltd is a health and wellness company. It provides health and wellness products in 95 markets through a direct-selling business model. Its product categories include Weight Management, Targeted Nutrition, Energy, Sports and Fitness, Outer Nutrition, and Literature, Promotional, and Other. Weight Management generates the majority of revenue, with products such as meal replacements, protein shakes, drink mixes, weight loss enhancers, and healthy snacks. Products are manufactured at facilities in Changsha and Suzhou, China; Lake Forest, California; and Winston-Salem, North Carolina, as well as by third-party providers. Revenues reflect sales to Members across North America, Latin America, EMEA, Asia Pacific, and China.","8,500","George Town, E9",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.5,12.56,12.64,12.335,-0.06,-0.48,988742.191294,14143,12.4757,20.4,7.56,1651466.987772721,38.5,5483,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.45,1697929,619744013.930953,91.13,"2025-04-23",[184,185,194,205,215,225,235,245,255,264,274,283,292,303,314,324,332,342,351,360,367,377,386,395,403,414,421,430,439,449,460,470,478,487,497,503,511,521,531,541,549,559,568,576,586,594,601,609,616,625,632,640,649,656,664,673,678,682,688,695,702,710,716,723,728,734,741,748,754,758,763,769,773,779,783,788,793,800,805,811,816,823,828,835,841,848,854,858,861,866,871,876,879,883,888,893,897,902,907,912,918,925,932,941,949,957,965,974,982,991,1000,1007,1013,1021,1026,1032,1040,1046,1055,1060,1068,1076,1085,1093,1100,1109,1118,1125,1132,1139,1147,1154,1160,1167,1172,1178,1186,1192,1200,1206,1213,1219,1223,1231,1237,1242,1248,1255,1262,1270,1279,1288,1296,1304,1311,1320,1328,1335,1344,1352,1357,1365,1372,1377,1383,1389,1395,1400,1405,1412,1420,1426,1432,1438,1442,1447,1453,1459,1465,1468,1475,1482,1487,1491,1496,1503,1509,1515,1522,1527,1531,1534,1538,1544,1549,1556,1562,1569,1575,1578,1582,1589,1594,1600,1607,1612,1618,1622,1626,1631,1635,1638,1641,1647,1652,1657,1661,1668,1677,1683,1690,1697,1704,1709,1717,1723,1729,1736,1740,1748,1754,1760,1767,1774,1781,1788,1796,1803,1809,1817,1824,1830,1834,1840,1845,1852,1859,1865,1871,1876,1880,1886,1890,1895,1900,1906,1912,1918,1923,1929,1935,1941,1945,1950,1956,1961,1967,1972,1976,1979,1985,1991,1998,2005,2011,2016,2022,2027,2032,2036,2042,2047,2053,2058,2063,2069,2073,2076,2082,2085,2089,2093,2097,2103,2107,2112,2115,2119,2124,2130,2133,2139,2146,2150,2156,2159,2163,2166,2171,2175,2180,2187,2194,2199,2204,2209,2214,2218,2222,2227,2232,2238,2243,2249,2255,2261,2268,2275,2280,2285,2290,2296,2300,2305,2311,2318,2324,2329,2335,2341,2346,2349,2355,2363,2371,2377,2383,2390,2396,2401,2407,2414,2420,2426,2430,2435,2442,2448,2454,2459,2464,2469,2474,2481,2486],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},12.32,12.625,12.3,0.28,2.28,895538.206369,13079,12.5011,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",12.2,12.43,12.14,12.28,0.15,1.24,1065769.797995,13134,12.2865,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",12.46,12.11,12.13,-0.31,-2.49,1078333.538004,12941,12.202,{"date":216,"open":18,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",12.8,12.41,12.44,-0.16,-1.27,1007295.040862,12768,12.5152,{"date":226,"open":16,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",12.97,12.47,12.6,0.05,0.4,1197890.158593,17293,12.6683,{"date":236,"open":237,"high":18,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",12.25,12.08,12.55,0.34,2.78,2117115.428353,15500,12.4417,{"date":246,"open":247,"high":237,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",12.03,11.99,12.21,0.22,1.83,1251276.350132,18146,12.1681,{"date":256,"open":257,"high":258,"low":259,"close":248,"change":90,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",12.15,12.175,11.915,-1.96,1248777.207269,13810,11.9846,{"date":265,"open":266,"high":267,"low":247,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",12.18,12.36,12.23,0.31,2.6,1458490.533197,18422,12.1975,{"date":275,"open":276,"high":247,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",11.92,11.73,0.03,0.25,1007987.970443,13329,11.9112,{"date":284,"open":285,"high":208,"low":286,"close":287,"change":168,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",11.58,11.51,11.89,1.71,2998311.975936,16655,11.8937,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",12.39,12.4,11.65,11.69,-0.14,-1.18,1127165.418978,15102,11.8773,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",11.86,12,11.79,11.83,-0.1,-0.84,1478724.133897,18109,11.8747,{"date":315,"open":316,"high":317,"low":307,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",11.97,12.02,11.93,-0.12,-1,1272586.681348,18101,11.9068,{"date":325,"open":208,"high":326,"low":327,"close":328,"change":278,"percent_change":279,"volume":329,"transactions":330,"vwap":331},"2026-09-14",12.29,12.0028,12.05,1196492.28377,16215,12.1323,{"date":333,"open":334,"high":335,"low":336,"close":317,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",12.48,12.5276,11.94,-0.26,-2.12,1222203.338201,16507,12.0682,{"date":343,"open":16,"high":344,"low":345,"close":199,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",12.505,12.07,-0.35,-2.77,1256196.077179,17569,12.2458,{"date":352,"open":353,"high":354,"low":248,"close":355,"change":168,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",12.12,12.65,12.63,1.61,1667978.965634,18897,12.4692,{"date":361,"open":362,"high":363,"low":19,"close":197,"change":230,"percent_change":231,"volume":364,"transactions":365,"vwap":366},"2026-09-08",13,13.17,2121952.590846,26738,12.6021,{"date":368,"open":247,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",12.45,11.9,12.38,0.21,1.73,1055847.207523,15019,12.2842,{"date":378,"open":199,"high":267,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",11.91,12.17,0.01,0.08,1696651.040584,20350,12.1682,{"date":387,"open":388,"high":268,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",11.52,12.16,0.64,5.56,2626526.654472,21526,12.055,{"date":396,"open":397,"high":305,"low":397,"close":388,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",10.96,0.53,4.82,3303807.510519,28262,11.539,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",11.33,11.35,10.41,10.99,-1.44,-11.58,5506197.83215,50061,10.9474,{"date":415,"open":371,"high":416,"low":237,"close":197,"change":382,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",12.61,0.65,898072.260202,10567,12.423,{"date":422,"open":218,"high":423,"low":237,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",12.555,12.35,-0.04,-0.32,1075560.796352,14491,12.3842,{"date":431,"open":432,"high":362,"low":433,"close":294,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",12.9,12.31,-0.53,-4.1,1058301.132211,14972,12.456,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":240,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",12.57,12.945,12.428,12.92,2.7,1190935.505616,15894,12.7735,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",12.68,12.89,12.546,12.58,-0.07,-0.55,1495273.353017,18338,12.6816,{"date":461,"open":462,"high":463,"low":464,"close":354,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",12.19,12.75,12.09,0.5,4.12,1547925.041631,15819,12.5816,{"date":471,"open":389,"high":186,"low":472,"close":257,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",11.929,-0.3,-2.41,1180399.745435,13467,12.0801,{"date":479,"open":16,"high":480,"low":481,"close":369,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",12.94,12.37,0.11,0.89,1394022.973044,17089,12.6156,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":117,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",12.1,12.54,11.96,12.34,2.92,1467319.031464,17220,12.3517,{"date":498,"open":380,"high":380,"low":308,"close":248,"change":142,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",-2.76,1381025.652189,17114,11.9483,{"date":504,"open":208,"high":505,"low":238,"close":506,"change":507,"percent_change":137,"volume":508,"transactions":509,"vwap":510},"2026-08-14",12.42,12.33,0.16,1095377.687378,13448,12.3061,{"date":512,"open":513,"high":514,"low":515,"close":380,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",11.8,12.235,11.745,0.48,4.11,1280059.40675,14659,12.122,{"date":522,"open":523,"high":524,"low":525,"close":297,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",11.64,11.85,11.63,-0.05,-0.43,1424801.95403,21456,11.7307,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":250,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",11.57,11.8067,11.432,11.74,1.91,1705959.805324,20227,11.6583,{"date":542,"open":345,"high":345,"low":543,"close":388,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",11.485,-0.83,-6.72,1893855.968017,27185,11.6418,{"date":550,"open":551,"high":552,"low":553,"close":424,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",11.6,12.355,11.49,0.84,7.3,2260278.936576,27231,12.0464,{"date":560,"open":561,"high":217,"low":562,"close":286,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",11.55,11.3,-1.09,-8.65,4163571.631393,46615,11.5468,{"date":569,"open":416,"high":570,"low":371,"close":229,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",12.8952,-0.2,-1.56,2148469.408817,26993,12.6192,{"date":577,"open":578,"high":579,"low":580,"close":217,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",12.7,12.985,12.575,0.07,0.55,1063665.343466,16202,12.8145,{"date":587,"open":588,"high":589,"low":490,"close":588,"change":269,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",12.73,12.85,2.5,1063428.737695,16811,12.6811,{"date":595,"open":237,"high":369,"low":596,"close":505,"change":597,"percent_change":220,"volume":598,"transactions":599,"vwap":600},"2026-07-31",12.06,-0.02,1104647.248359,17246,12.3267,{"date":602,"open":371,"high":603,"low":604,"close":219,"change":455,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",12.6081,12.22,-0.56,903274.250757,14045,12.4187,{"date":610,"open":249,"high":441,"low":249,"close":611,"change":612,"percent_change":90,"volume":613,"transactions":614,"vwap":615},"2026-07-29",12.51,-0.03,890348.272224,12154,12.432,{"date":617,"open":424,"high":618,"low":619,"close":490,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",12.6399,12.265,0.36,2.96,938296.085467,13732,12.4945,{"date":626,"open":336,"high":326,"low":336,"close":266,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",0.29,2.44,1349749.320703,17439,12.1678,{"date":633,"open":634,"high":635,"low":536,"close":287,"change":132,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",11.81,12.0675,0.76,940910.789636,13100,11.8967,{"date":641,"open":306,"high":642,"low":643,"close":513,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",12.04,11.62,-0.39,-3.2,1463363.673818,18344,11.8142,{"date":650,"open":317,"high":492,"low":651,"close":462,"change":200,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",11.9821,1.25,1301880.65675,16308,12.1827,{"date":657,"open":658,"high":219,"low":491,"close":642,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",12.24,-0.22,-1.79,848388.358231,12452,12.0763,{"date":665,"open":208,"high":666,"low":370,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",12.3223,12.26,0.27,2.25,1257892.770853,17289,12.1761,{"date":674,"open":249,"high":667,"low":491,"close":248,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":248},"2026-07-17",-0.38,-3.07,1477700,{"date":679,"open":680,"high":578,"low":667,"close":481,"change":309,"percent_change":89,"volume":681,"transactions":9,"vwap":481},"2026-07-16",12.66,1304500,{"date":683,"open":667,"high":684,"low":658,"close":228,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":228},"2026-07-15",12.83,0.23,1.88,1935200,{"date":689,"open":690,"high":691,"low":462,"close":658,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":658},"2026-07-14",13.11,13.26,-0.86,-6.56,3297100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":526,"percent_change":675,"volume":701,"transactions":9,"vwap":700},"2026-07-13",13.09,13.16,12.76,13.1,1208900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":279,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-10",12.95,13.28,12.79,13.15,1.94,1299400,{"date":711,"open":334,"high":712,"low":334,"close":432,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":432},"2026-07-09",12.99,0.33,2.63,1180500,{"date":717,"open":718,"high":719,"low":369,"close":441,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":441},"2026-07-08",13.03,13.14,-0.57,-4.34,1834900,{"date":724,"open":718,"high":725,"low":480,"close":719,"change":668,"percent_change":726,"volume":727,"transactions":9,"vwap":719},"2026-07-07",13.47,2.1,1418200,{"date":729,"open":362,"high":730,"low":416,"close":731,"change":90,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-06",13.2,12.87,-1.83,1187800,{"date":735,"open":736,"high":737,"low":684,"close":690,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":690},"2026-07-02",13.24,13.33,0.12,0.92,1197400,{"date":742,"open":743,"high":744,"low":745,"close":712,"change":220,"percent_change":746,"volume":747,"transactions":9,"vwap":712},"2026-07-01",12.96,13.31,12.84,-1.22,2028400,{"date":749,"open":750,"high":730,"low":751,"close":707,"change":620,"percent_change":752,"volume":753,"transactions":9,"vwap":707},"2026-06-30",12.81,12.52,2.81,1702800,{"date":755,"open":239,"high":217,"low":604,"close":706,"change":279,"percent_change":756,"volume":757,"transactions":9,"vwap":706},"2026-06-29",1.99,1669400,{"date":759,"open":276,"high":239,"low":276,"close":490,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":490},"2026-06-26",0.57,4.76,4478200,{"date":764,"open":765,"high":239,"low":634,"close":316,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":316},"2026-06-25",12.53,-0.5,-4.01,2457600,{"date":770,"open":197,"high":771,"low":199,"close":228,"change":372,"percent_change":288,"volume":772,"transactions":9,"vwap":228},"2026-06-24",12.67,1393600,{"date":774,"open":238,"high":505,"low":775,"close":667,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":667},"2026-06-23",12.01,0.13,1.07,1347300,{"date":780,"open":308,"high":294,"low":308,"close":209,"change":685,"percent_change":781,"volume":782,"transactions":9,"vwap":209},"2026-06-22",1.93,1652600,{"date":784,"open":785,"high":489,"low":785,"close":370,"change":189,"percent_change":786,"volume":787,"transactions":9,"vwap":370},"2026-06-18",11.66,2.41,2936400,{"date":789,"open":524,"high":491,"low":790,"close":643,"change":571,"percent_change":791,"volume":792,"transactions":9,"vwap":643},"2026-06-17",11.45,-1.69,1357100,{"date":794,"open":317,"high":198,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-16",11.68,11.82,-0.15,-1.25,1625100,{"date":801,"open":188,"high":802,"low":318,"close":316,"change":319,"percent_change":803,"volume":804,"transactions":9,"vwap":316},"2026-06-15",12.82,-0.99,1767800,{"date":806,"open":492,"high":807,"low":634,"close":464,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":464},"2026-06-12",12.49,-0.11,-0.9,1481100,{"date":812,"open":406,"high":196,"low":813,"close":196,"change":163,"percent_change":814,"volume":815,"transactions":9,"vwap":196},"2026-06-11",11.32,7.77,1687800,{"date":817,"open":818,"high":551,"low":819,"close":813,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-06-10",11.37,11.28,0.02,0.18,1446600,{"date":824,"open":286,"high":825,"low":826,"close":562,"change":425,"percent_change":346,"volume":827,"transactions":9,"vwap":562},"2026-06-09",11.71,11.18,1216700,{"date":829,"open":830,"high":643,"low":405,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-08",11.41,11.34,-0.09,-0.79,1300500,{"date":836,"open":837,"high":296,"low":405,"close":838,"change":839,"percent_change":117,"volume":840,"transactions":9,"vwap":838},"2026-06-05",11.46,11.43,0.04,1768700,{"date":842,"open":843,"high":844,"low":826,"close":845,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-04",11.61,11.75,11.39,0,1394000,{"date":849,"open":308,"high":287,"low":850,"close":845,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":845},"2026-06-03",11.19,-0.6,-5,1674100,{"date":855,"open":208,"high":218,"low":856,"close":248,"change":132,"percent_change":636,"volume":857,"transactions":9,"vwap":248},"2026-06-02",11.95,1620800,{"date":859,"open":305,"high":336,"low":845,"close":370,"change":20,"percent_change":766,"volume":860,"transactions":9,"vwap":370},"2026-06-01",2180200,{"date":862,"open":228,"high":490,"low":370,"close":491,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":491},"2026-05-29",-0.58,-4.63,2342600,{"date":867,"open":268,"high":868,"low":380,"close":490,"change":279,"percent_change":869,"volume":870,"transactions":9,"vwap":490},"2026-05-28",12.72,2.03,1402100,{"date":872,"open":238,"high":18,"low":238,"close":326,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":326},"2026-05-27",0.17,1.4,1793700,{"date":877,"open":218,"high":490,"low":489,"close":353,"change":210,"percent_change":211,"volume":878,"transactions":9,"vwap":353},"2026-05-26",1336100,{"date":880,"open":699,"high":480,"low":218,"close":197,"change":337,"percent_change":881,"volume":882,"transactions":9,"vwap":197},"2026-05-22",-2.05,870900,{"date":884,"open":186,"high":578,"low":380,"close":885,"change":738,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-21",12.69,0.95,1198300,{"date":889,"open":326,"high":463,"low":199,"close":441,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":441},"2026-05-20",0.41,3.37,1468400,{"date":894,"open":334,"high":441,"low":489,"close":389,"change":527,"percent_change":895,"volume":896,"transactions":9,"vwap":389},"2026-05-19",-3.42,1392000,{"date":898,"open":802,"high":730,"low":454,"close":899,"change":90,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-18",12.59,-1.87,1312300,{"date":903,"open":444,"high":904,"low":578,"close":684,"change":571,"percent_change":905,"volume":906,"transactions":9,"vwap":684},"2026-05-15",13.22,-1.53,1459900,{"date":908,"open":909,"high":910,"low":362,"close":718,"change":278,"percent_change":685,"volume":911,"transactions":9,"vwap":718},"2026-05-14",13.13,13.29,1094700,{"date":913,"open":914,"high":914,"low":589,"close":362,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":362},"2026-05-13",13.46,-0.63,-4.62,1637500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":738,"percent_change":483,"volume":924,"transactions":9,"vwap":923},"2026-05-12",13.45,13.65,13.25,13.63,1901300,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":89,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-11",14.4,13.48,13.51,-5.59,2458800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-08",14.5,14.71,14.03,14.31,-0.18,-1.24,2344700,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-07",16.72,14.02,14.49,-1.95,-11.86,3419500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":821,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-06",16.4,16.82,16.16,16.44,1.11,1207000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":241,"volume":964,"transactions":9,"vwap":962},"2026-05-05",16,16.29,15.71,16.26,0.44,1332400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-04",16.37,16.45,15.5,15.82,-0.46,-2.83,1200400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":426,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-01",16.49,16.98,16.18,16.28,-1.93,917800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-30",16.049999,16.78,15.95,16.6,0.62,3.88,946600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-29",16.39,16.53,15.86,15.98,-0.65,-3.91,927900,{"date":1001,"open":1002,"high":1003,"low":951,"close":1004,"change":873,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-28",16.57,16.92,16.63,1.03,1197100,{"date":1008,"open":1004,"high":1004,"low":1009,"close":1010,"change":319,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-27",16.3,16.46,-0.72,736200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":231,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-24",16.25,16.65,16.17,16.58,2.47,970100,{"date":1022,"open":951,"high":1023,"low":984,"close":978,"change":426,"percent_change":1024,"volume":1025,"transactions":9,"vwap":978},"2026-04-23",16.67,-1.94,657900,{"date":1027,"open":1028,"high":1029,"low":954,"close":1030,"change":820,"percent_change":738,"volume":1031,"transactions":9,"vwap":1030},"2026-04-22",16.74,16.86,16.5,692000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":766,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-21",16.93,17.14,16.31,16.48,-2.94,975600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":977,"change":425,"percent_change":90,"volume":1045,"transactions":9,"vwap":977},"2026-04-20",17,17.030001,16.66,830100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-17",16.55,17.46,16.43,17.02,0.85,5.26,1279500,{"date":1056,"open":1057,"high":985,"low":1017,"close":1017,"change":1011,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1017},"2026-04-16",16.68,-4.26,1244500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":250,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",16.75,17.29,16.62,16.89,1.32,1214900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1023,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1023},"2026-04-14",16.01,17.09,15.8,1.14,7.34,1686500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-13",15.1,15.57,14.9,15.53,0.3,1.97,835500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":231,"volume":1092,"transactions":9,"vwap":1090},"2026-04-10",15.24,15.78,15.11,15.23,0.06,980900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":482,"percent_change":38,"volume":1099,"transactions":9,"vwap":1098},"2026-04-09",14.92,15.3,14.82,15.17,773800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-08",14.57,15.09,14.28,15.06,1.12,8.03,2398200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-07",14.15,14.18,13.72,13.94,-0.33,-2.31,1401200,{"date":1119,"open":1120,"high":945,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-06",13.92,14.27,0.38,2.74,1131700,{"date":1126,"open":1111,"high":1127,"low":1128,"close":1129,"change":766,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-02",14.21,13.57,13.89,-3.47,1315500,{"date":1133,"open":1134,"high":1135,"low":1127,"close":1136,"change":1115,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-01",14.79,14.88,14.39,-2.24,1016000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":269,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-31",14.63,14.8,14.22,14.72,2.15,1386300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":846,"percent_change":846,"volume":1153,"transactions":9,"vwap":1152},"2026-03-30",14.56,14.81,14.33,14.41,929700,{"date":1155,"open":1156,"high":1142,"low":1157,"close":1152,"change":346,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1152},"2026-03-27",14.66,14.29,-2.37,1102400,{"date":1161,"open":1162,"high":1096,"low":1144,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-26",15.16,14.76,-0.54,-3.53,1345100,{"date":1168,"open":1169,"high":73,"low":1144,"close":1096,"change":390,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1096},"2026-03-25",14.93,4.37,898600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1156,"change":455,"percent_change":21,"volume":1177,"transactions":9,"vwap":1156},"2026-03-24",14.54,14.85,14.44,976900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":820,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-23",14.97,15.2,14.67,14.73,0.14,1602300,{"date":1187,"open":1180,"high":1188,"low":1189,"close":935,"change":938,"percent_change":1190,"volume":1191,"transactions":9,"vwap":935},"2026-03-20",15.12,14.35,-1.21,3388500,{"date":1193,"open":1194,"high":1090,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-19",15,14.58,14.89,-0.23,-1.52,1273000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1188,"change":527,"percent_change":347,"volume":1205,"transactions":9,"vwap":1188},"2026-03-18",15.37,15.4,15.05,767300,{"date":1207,"open":1081,"high":1072,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-17",15.45,15.55,0.26,1.7,769400,{"date":1214,"open":1215,"high":1216,"low":1181,"close":1217,"change":309,"percent_change":997,"volume":1218,"transactions":9,"vwap":1217},"2026-03-16",15.58,15.84,15.29,1092600,{"date":1220,"open":1087,"high":1209,"low":1188,"close":1221,"change":873,"percent_change":1106,"volume":1222,"transactions":9,"vwap":1221},"2026-03-13",15.39,1172900,{"date":1224,"open":969,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-12",15.65,15.13,15.22,-0.52,-3.3,861700,{"date":1232,"open":1017,"high":993,"low":1233,"close":1234,"change":997,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-11",15.6,15.74,-3.97,1031900,{"date":1238,"open":1004,"high":1003,"low":1239,"close":993,"change":210,"percent_change":1240,"volume":1241,"transactions":9,"vwap":993},"2026-03-10",16.24,-1.86,1519800,{"date":1243,"open":1098,"high":985,"low":1152,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-09",16.7,1.23,7.95,3459600,{"date":1249,"open":1250,"high":1015,"low":1203,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-06",15.73,15.47,-0.71,-4.39,1608900,{"date":1256,"open":1257,"high":1034,"low":1258,"close":978,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":978},"2026-03-05",16.8,15.97,-1.04,-6.04,2061500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1228,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-04",17.73,17.78,17.21,17.22,-2.93,1402600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-03",18.67,18.69,17.72,17.74,-1.5,-7.8,1745900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-02",19.1,19.43,18.62,19.24,-0.28,-1.43,1493200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":201,"volume":1295,"transactions":9,"vwap":1293},"2026-02-27",19.3,19.76,19.17,19.52,0.24,1499700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":820,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-26",19.45,19.54,18.82,19.28,0.1,1133600,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":142,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-25",19.55,19.049999,19.26,-1.73,1213400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-24",19.92,20.1,19.29,19.6,-0.19,-0.96,2011200,{"date":1321,"open":1322,"high":25,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-23",20.15,19.2,19.79,-0.17,-0.85,1904100,{"date":1329,"open":1290,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":756,"volume":1334,"transactions":9,"vwap":1332},"2026-02-20",19.99,19.11,19.96,0.39,2797800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-19",18.98,20.34,18.1,19.57,3.03,18.32,7529600,{"date":1345,"open":1346,"high":1347,"low":1072,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-18",15.93,16.69,16.54,0.6,3.76,3550300,{"date":1353,"open":1234,"high":1354,"low":961,"close":1355,"change":839,"percent_change":279,"volume":1356,"transactions":9,"vwap":1355},"2026-02-17",16.32,15.94,1416100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":938,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-13",16.030001,16.13,15.61,15.9,-1.12,1527000,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":21,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-12",16.56,16.02,16.08,-2.9,1173200,{"date":1373,"open":1062,"high":1374,"low":967,"close":1367,"change":808,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1367},"2026-02-11",16.79,-0.66,1166000,{"date":1378,"open":1379,"high":1380,"low":1004,"close":1023,"change":507,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1023},"2026-02-10",16.73,16.95,0.97,1418500,{"date":1384,"open":987,"high":1385,"low":1386,"close":1387,"change":21,"percent_change":972,"volume":1388,"transactions":9,"vwap":1387},"2026-02-09",16.84,16.09,16.51,1181700,{"date":1390,"open":1391,"high":1043,"low":1004,"close":1392,"change":1082,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-06",16.88,16.99,1.8,1111200,{"date":1396,"open":1257,"high":1397,"low":1030,"close":1347,"change":1197,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1347},"2026-02-05",16.87,-1.36,836600,{"date":1401,"open":1402,"high":1403,"low":1379,"close":1003,"change":597,"percent_change":319,"volume":1404,"transactions":9,"vwap":1003},"2026-02-04",16.96,17.28,1484700,{"date":1406,"open":1407,"high":1408,"low":952,"close":1409,"change":971,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-03",17.33,17.93,16.94,-2.64,2490400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":507,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-02",17.34,17.59,17.23,17.4,0.93,1131100,{"date":1421,"open":943,"high":1422,"low":1057,"close":1423,"change":1210,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-30",17.6,17.24,1.53,1216600,{"date":1427,"open":1428,"high":1429,"low":1387,"close":977,"change":54,"percent_change":1430,"volume":1431,"transactions":9,"vwap":977},"2026-01-29",16.61,17.08,2.97,943600,{"date":1433,"open":1257,"high":1434,"low":951,"close":976,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":976},"2026-01-28",16.91,-0.45,-2.66,1159200,{"date":1439,"open":1347,"high":1440,"low":1030,"close":1409,"change":132,"percent_change":398,"volume":1441,"transactions":9,"vwap":1409},"2026-01-27",17.07,967200,{"date":1443,"open":976,"high":1409,"low":976,"close":1444,"change":372,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-26",16.85,1.26,834500,{"date":1448,"open":1397,"high":1440,"low":1449,"close":1450,"change":473,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-23",16.22,16.64,-1.77,1731900,{"date":1454,"open":1414,"high":1455,"low":1456,"close":1409,"change":1457,"percent_change":1116,"volume":1458,"transactions":9,"vwap":1409},"2026-01-22",17.67,16.83,-0.4,1712800,{"date":1460,"open":1461,"high":1462,"low":1385,"close":1414,"change":890,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1414},"2026-01-21",17.11,17.43,2.42,1965200,{"date":1466,"open":1428,"high":1042,"low":1348,"close":1034,"change":425,"percent_change":90,"volume":1467,"transactions":9,"vwap":1034},"2026-01-20",1348700,{"date":1469,"open":1470,"high":1471,"low":993,"close":1472,"change":627,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-16",16.52,17.13,16.97,1.74,1836600,{"date":1476,"open":1216,"high":1477,"low":1478,"close":1057,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1057},"2026-01-15",16.81,15.68,0.79,4.97,2904700,{"date":1483,"open":1361,"high":996,"low":1209,"close":1484,"change":189,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-14",15.89,1.79,1577100,{"date":1488,"open":1221,"high":1361,"low":1188,"close":1361,"change":1082,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1361},"2026-01-13",1.96,1355400,{"date":1492,"open":1204,"high":1493,"low":1080,"close":73,"change":713,"percent_change":1494,"volume":1495,"transactions":9,"vwap":73},"2026-01-12",15.46,2.2,2191500,{"date":1497,"open":1498,"high":1499,"low":1174,"close":1500,"change":269,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-09",14.64,15.01,14.98,2.11,2713400,{"date":1504,"open":934,"high":1182,"low":1505,"close":1182,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1182},"2026-01-08",14.3,0.43,3.02,1242000,{"date":1510,"open":1511,"high":1121,"low":1512,"close":1513,"change":1184,"percent_change":127,"volume":1514,"transactions":9,"vwap":1513},"2026-01-07",14.11,13.77,14.24,1452400,{"date":1516,"open":1517,"high":1127,"low":1518,"close":1519,"change":61,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-06",13.19,13.07,14.1,9.22,2464700,{"date":1523,"open":885,"high":690,"low":451,"close":1524,"change":132,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-05",12.91,0.7,1245200,{"date":1528,"open":589,"high":1529,"low":885,"close":802,"change":455,"percent_change":1164,"volume":1530,"transactions":9,"vwap":802},"2026-01-02",13.05,1345500,{"date":1532,"open":217,"high":362,"low":451,"close":452,"change":230,"percent_change":1333,"volume":1533,"transactions":9,"vwap":452},"2025-12-31",1621600,{"date":1535,"open":1536,"high":444,"low":239,"close":745,"change":382,"percent_change":122,"volume":1537,"transactions":9,"vwap":745},"2025-12-30",12.74,1851500,{"date":1539,"open":1540,"high":1541,"low":1536,"close":699,"change":720,"percent_change":1542,"volume":1543,"transactions":9,"vwap":699},"2025-12-29",13.32,13.54,-4.28,1965000,{"date":1545,"open":1546,"high":1143,"low":1540,"close":737,"change":1326,"percent_change":1547,"volume":1548,"transactions":9,"vwap":737},"2025-12-26",14.19,-5.99,986900,{"date":1550,"open":1551,"high":1104,"low":1552,"close":1112,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1112},"2025-12-24",13.69,13.68,0.45,3.28,2580600,{"date":1557,"open":1558,"high":1559,"low":928,"close":1560,"change":382,"percent_change":1561,"volume":878,"transactions":9,"vwap":1560},"2025-12-23",13.64,13.82,13.73,0.59,{"date":1563,"open":1564,"high":1565,"low":1566,"close":921,"change":142,"percent_change":1567,"volume":1568,"transactions":9,"vwap":921},"2025-12-22",14,14.06,13.6,-2.43,1401100,{"date":1570,"open":1111,"high":1546,"low":1571,"close":1572,"change":659,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-19",13.74,13.99,-1.55,2402500,{"date":1576,"open":945,"high":934,"low":1565,"close":1127,"change":832,"percent_change":915,"volume":1577,"transactions":9,"vwap":1127},"2025-12-18",1416200,{"date":1579,"open":1580,"high":1156,"low":1127,"close":1505,"change":797,"percent_change":1259,"volume":1581,"transactions":9,"vwap":1505},"2025-12-17",14.48,1956800,{"date":1583,"open":1196,"high":1584,"low":1585,"close":1586,"change":1435,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-16",14.95,14.36,14.45,-3.02,2193000,{"date":1590,"open":1095,"high":1098,"low":1591,"close":1080,"change":507,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1080},"2025-12-15",14.59,1.09,5236000,{"date":1595,"open":1586,"high":1194,"low":1157,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-12",14.74,0.58,4.1,3136100,{"date":1601,"open":1602,"high":1603,"low":920,"close":1604,"change":173,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-11",13.5,14.34,14.16,4.89,3927300,{"date":1608,"open":441,"high":1609,"low":239,"close":1602,"change":1418,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1602},"2025-12-10",13.59,7.4,3446400,{"date":1613,"open":1614,"high":885,"low":785,"close":441,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":441},"2025-12-09",11.84,0.75,6.35,2004100,{"date":1619,"open":266,"high":268,"low":843,"close":796,"change":675,"percent_change":1620,"volume":1621,"transactions":9,"vwap":796},"2025-12-08",-3.11,1614000,{"date":1623,"open":775,"high":604,"low":1624,"close":196,"change":738,"percent_change":127,"volume":1625,"transactions":9,"vwap":196},"2025-12-05",11.88,1185600,{"date":1627,"open":197,"high":490,"low":247,"close":238,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":238},"2025-12-04",-0.37,-2.97,1171800,{"date":1632,"open":294,"high":354,"low":1633,"close":369,"change":846,"percent_change":846,"volume":1634,"transactions":9,"vwap":369},"2025-12-03",12.27,1302500,{"date":1636,"open":750,"high":750,"low":604,"close":369,"change":938,"percent_change":1286,"volume":1637,"transactions":9,"vwap":369},"2025-12-02",1773000,{"date":1639,"open":588,"high":743,"low":611,"close":355,"change":309,"percent_change":833,"volume":1640,"transactions":9,"vwap":355},"2025-12-01",1969900,{"date":1642,"open":1643,"high":1643,"low":680,"close":588,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":588},"2025-11-28",13.34,-0.61,-4.57,1909900,{"date":1648,"open":807,"high":1649,"low":268,"close":1643,"change":1650,"percent_change":699,"volume":1651,"transactions":9,"vwap":1643},"2025-11-26",13.35,1.51,4504100,{"date":1653,"open":1654,"high":596,"low":1655,"close":308,"change":319,"percent_change":320,"volume":1656,"transactions":9,"vwap":308},"2025-11-25",11.98,11.67,2143300,{"date":1658,"open":513,"high":198,"low":1659,"close":856,"change":425,"percent_change":1115,"volume":1660,"transactions":9,"vwap":856},"2025-11-24",11.72,2646000,{"date":1662,"open":1663,"high":247,"low":1664,"close":248,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":248},"2025-11-21",9.98,9.78,2.35,24.38,7188100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-20",9.3,9.79,9.17,9.64,0.42,4.56,2924500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1520,"change":668,"percent_change":1507,"volume":1682,"transactions":9,"vwap":1520},"2025-11-19",8.94,9.24,8.9,1704700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":200,"percent_change":1211,"volume":1689,"transactions":9,"vwap":1688},"2025-11-18",8.73,9.01,8.65,8.95,1284000,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":527,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-17",9.26,8.77,8.8,-4.66,1816800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":571,"percent_change":338,"volume":1703,"transactions":9,"vwap":1702},"2025-11-14",9.41,9.48,9.2,9.23,1297200,{"date":1705,"open":1670,"high":1706,"low":1707,"close":1708,"change":1302,"percent_change":777,"volume":753,"transactions":9,"vwap":1708},"2025-11-13",9.52,9.27,9.43,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":668,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-12",9.02,9.49,8.99,9.33,2.98,1387300,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":381,"percent_change":482,"volume":1722,"transactions":9,"vwap":1721},"2025-11-11",9.16,8.92,9.06,1122300,{"date":1724,"open":1721,"high":1725,"low":1694,"close":1726,"change":425,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-10",9.19,9.05,-0.44,1161100,{"date":1730,"open":1731,"high":1701,"low":1732,"close":1733,"change":808,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-07",9.15,8.5,9.09,-1.2,2612500,{"date":1737,"open":1732,"high":1712,"low":1732,"close":1701,"change":1738,"percent_change":296,"volume":1739,"transactions":9,"vwap":1701},"2025-11-06",0.96,4898400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1210,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-05",8.05,8.37,7.94,8.24,3.26,2274200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1750,"change":832,"percent_change":1363,"volume":1753,"transactions":9,"vwap":1750},"2025-11-04",7.98,8.16,7.97,1402700,{"date":1755,"open":96,"high":1756,"low":1757,"close":1758,"change":581,"percent_change":163,"volume":1759,"transactions":9,"vwap":1758},"2025-11-03",8.12,7.69,8.07,1569200,{"date":1761,"open":1762,"high":1763,"low":26,"close":1764,"change":279,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-31",7.64,8.08,8,3.23,2376900,{"date":1768,"open":1750,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-30",8.06,7.75,-0.27,-3.37,1229400,{"date":1775,"open":1776,"high":1777,"low":1750,"close":1778,"change":832,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-29",8.14,8.32,8.02,-1.11,1336300,{"date":1782,"open":1783,"high":1784,"low":1763,"close":1785,"change":832,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-28",8.15,8.27,8.11,-1.1,1185500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":298,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-27",8.33,8.42,8.13,8.2,-1.68,1246000,{"date":1797,"open":1798,"high":1799,"low":1777,"close":1800,"change":1325,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-24",8.61,8.66,8.34,-2,1015200,{"date":1804,"open":1685,"high":1805,"low":1732,"close":1806,"change":90,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-23",8.76,8.51,-2.74,1077000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1091,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-22",8.64,8.89,8.55,8.75,0.69,1186500,{"date":1818,"open":1819,"high":1820,"low":1732,"close":1821,"change":581,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-21",8.58,8.78,8.69,0.81,1091700,{"date":1825,"open":1826,"high":1826,"low":1819,"close":1827,"change":797,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-20",8.82,8.62,-1.71,1071300,{"date":1831,"open":1827,"high":1693,"low":1806,"close":1693,"change":507,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1693},"2025-10-17",1.86,1033800,{"date":1835,"open":1836,"high":1837,"low":1813,"close":1798,"change":319,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1798},"2025-10-16",8.74,8.85,-1.37,1321900,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1685,"change":381,"percent_change":482,"volume":1844,"transactions":9,"vwap":1685},"2025-10-15",8.83,8.67,1185800,{"date":1846,"open":1847,"high":1836,"low":1848,"close":1849,"change":507,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-14",8.43,8.38,8.72,1.87,1090400,{"date":1853,"open":1854,"high":1694,"low":1855,"close":1856,"change":425,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-13",8.63,8.49,8.56,-0.47,1337700,{"date":1860,"open":1861,"high":1861,"low":1806,"close":1862,"change":1863,"percent_change":1695,"volume":1864,"transactions":9,"vwap":1862},"2025-10-10",9.07,8.6,-0.42,1475800,{"date":1866,"open":1726,"high":1867,"low":1732,"close":1711,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1711},"2025-10-09",9.1,-0.13,-1.42,1742800,{"date":1872,"open":1873,"high":1731,"low":1685,"close":1731,"change":627,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1731},"2025-10-08",8.86,3.27,1309800,{"date":1877,"open":1842,"high":1873,"low":1843,"close":1873,"change":581,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1873},"2025-10-07",0.8,927100,{"date":1881,"open":1843,"high":1837,"low":1882,"close":1883,"change":776,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-06",8.54,8.79,1.5,1110300,{"date":1887,"open":1805,"high":1888,"low":1862,"close":1799,"change":425,"percent_change":971,"volume":1889,"transactions":9,"vwap":1799},"2025-10-03",9.13,1609600,{"date":1891,"open":1862,"high":1892,"low":1732,"close":1893,"change":738,"percent_change":874,"volume":1894,"transactions":9,"vwap":1893},"2025-10-02",8.71,8.7,1082700,{"date":1896,"open":1897,"high":1898,"low":1793,"close":1819,"change":1184,"percent_change":1899,"volume":1376,"transactions":9,"vwap":1819},"2025-10-01",8.52,8.59,1.66,{"date":1901,"open":1897,"high":1856,"low":1902,"close":1903,"change":455,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-30",8.36,8.44,-0.82,1226600,{"date":1907,"open":1908,"high":1908,"low":1806,"close":1806,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1806},"2025-09-29",8.97,-0.36,-4.06,1217600,{"date":1913,"open":1814,"high":1914,"low":1814,"close":1915,"change":738,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-26",8.88,8.87,1.37,833800,{"date":1919,"open":1920,"high":1688,"low":1892,"close":1814,"change":1197,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1814},"2025-09-25",8.93,-2.56,1035300,{"date":1924,"open":1925,"high":1926,"low":1837,"close":1927,"change":20,"percent_change":1375,"volume":1928,"transactions":9,"vwap":1927},"2025-09-24",9,9.12,8.98,1074600,{"date":1930,"open":1931,"high":1692,"low":1686,"close":1932,"change":455,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-23",9.14,9.04,-0.77,807800,{"date":1936,"open":1926,"high":1937,"low":1938,"close":1939,"change":597,"percent_change":659,"volume":1940,"transactions":9,"vwap":1939},"2025-09-22",9.28,9.08,9.11,958100,{"date":1942,"open":1707,"high":1670,"low":1686,"close":1888,"change":797,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1888},"2025-09-19",-1.62,2148300,{"date":1946,"open":1947,"high":1948,"low":1719,"close":1937,"change":612,"percent_change":426,"volume":1949,"transactions":9,"vwap":1937},"2025-09-18",9.36,9.4,1050500,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1302,"percent_change":1592,"volume":1955,"transactions":9,"vwap":1954},"2025-09-17",9.25,9.61,9.31,1215000,{"date":1957,"open":1954,"high":1947,"low":1939,"close":1958,"change":1959,"percent_change":692,"volume":1960,"transactions":9,"vwap":1958},"2025-09-16",9.21,-0.08,1320300,{"date":1962,"open":1963,"high":1963,"low":1707,"close":1964,"change":1771,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-15",9.6,9.29,-2.82,1204900,{"date":1968,"open":1670,"high":1969,"low":1520,"close":1970,"change":372,"percent_change":669,"volume":1971,"transactions":9,"vwap":1970},"2025-09-12",9.59,9.56,1292600,{"date":1973,"open":1680,"high":1708,"low":1701,"close":1974,"change":1091,"percent_change":417,"volume":1975,"transactions":9,"vwap":1974},"2025-09-11",9.35,1815400,{"date":1977,"open":1700,"high":1700,"low":1701,"close":1964,"change":1317,"percent_change":1801,"volume":1978,"transactions":9,"vwap":1964},"2025-09-10",2176600,{"date":1980,"open":1981,"high":1982,"low":1948,"close":1700,"change":1457,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1700},"2025-09-09",9.83,9.87,-4.05,1348000,{"date":1986,"open":1987,"high":1988,"low":1953,"close":1989,"change":820,"percent_change":168,"volume":1990,"transactions":9,"vwap":1989},"2025-09-08",9.74,9.91,9.88,1634600,{"date":1992,"open":1993,"high":1994,"low":1673,"close":1995,"change":1197,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-05",10.14,10.25,9.86,-2.28,1398000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":507,"percent_change":356,"volume":2004,"transactions":9,"vwap":2003},"2025-09-04",9.99,10.17,9.93,10.09,1599100,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2002,"change":1184,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2002},"2025-09-03",9.65,10.07,1.43,2764700,{"date":2012,"open":2007,"high":2013,"low":2014,"close":1671,"change":381,"percent_change":1302,"volume":2015,"transactions":9,"vwap":1671},"2025-09-02",9.85,9.51,1283800,{"date":2017,"open":1964,"high":2018,"low":1958,"close":1664,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1664},"2025-08-29",10.08,0.61,6.65,3073400,{"date":2023,"open":1706,"high":2024,"low":1861,"close":1672,"change":210,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1672},"2025-08-28",9.55,-3.27,1956400,{"date":2028,"open":1701,"high":2029,"low":1719,"close":1700,"change":279,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1700},"2025-08-27",9.5,2.71,1573400,{"date":2033,"open":1948,"high":2034,"low":1731,"close":1702,"change":1197,"percent_change":1567,"volume":2035,"transactions":9,"vwap":1702},"2025-08-26",9.46,1680900,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2034,"change":1285,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2034},"2025-08-25",9.7,9.42,-2.87,1057300,{"date":2043,"open":1937,"high":2044,"low":1937,"close":1987,"change":103,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1987},"2025-08-22",9.76,6.1,1261300,{"date":2048,"open":1937,"high":2049,"low":1719,"close":2050,"change":1197,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-21",9.38,9.18,-2.44,1340500,{"date":2054,"open":2055,"high":2055,"low":1974,"close":1699,"change":938,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1699},"2025-08-20",9.62,-1.88,1194200,{"date":2059,"open":1952,"high":2060,"low":1952,"close":1969,"change":1674,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1969},"2025-08-19",9.84,4.58,2035700,{"date":2064,"open":2065,"high":2066,"low":1672,"close":1672,"change":1727,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1672},"2025-08-18",9.53,9.67,-4.58,1370700,{"date":2070,"open":1712,"high":2071,"low":2050,"close":1953,"change":1210,"percent_change":241,"volume":2072,"transactions":9,"vwap":1953},"2025-08-15",9.73,1868900,{"date":2074,"open":2065,"high":1969,"low":1964,"close":1974,"change":1457,"percent_change":435,"volume":2075,"transactions":9,"vwap":1974},"2025-08-14",1954300,{"date":2077,"open":1701,"high":2078,"low":1731,"close":2079,"change":1561,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-08-13",9.8,9.75,6.44,2119600,{"date":2083,"open":1925,"high":1692,"low":1837,"close":1719,"change":279,"percent_change":752,"volume":2084,"transactions":9,"vwap":1719},"2025-08-12",2675100,{"date":2086,"open":1925,"high":1926,"low":1873,"close":2087,"change":381,"percent_change":482,"volume":2088,"transactions":9,"vwap":2087},"2025-08-11",8.91,1712900,{"date":2090,"open":1821,"high":1711,"low":1811,"close":1681,"change":189,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1681},"2025-08-08",3.25,2603700,{"date":2094,"open":2087,"high":1712,"low":1743,"close":1827,"change":915,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1827},"2025-08-07",-6.81,4133600,{"date":2098,"open":2099,"high":1712,"low":1920,"close":1952,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1952},"2025-08-06",9.45,-0.21,-2.22,2714600,{"date":2104,"open":2007,"high":1664,"low":1947,"close":2034,"change":832,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2034},"2025-08-05",-0.94,1549000,{"date":2108,"open":1931,"high":2109,"low":1931,"close":2024,"change":890,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2024},"2025-08-04",9.63,4.49,1539400,{"date":2113,"open":1721,"high":1954,"low":2087,"close":1931,"change":20,"percent_change":997,"volume":2114,"transactions":9,"vwap":1931},"2025-08-01",1969800,{"date":2116,"open":1733,"high":2117,"low":1688,"close":1701,"change":278,"percent_change":713,"volume":2118,"transactions":9,"vwap":1701},"2025-07-31",9.34,1674600,{"date":2120,"open":2121,"high":2065,"low":1721,"close":1672,"change":1771,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1672},"2025-07-30",9.44,-2.86,1596000,{"date":2125,"open":2126,"high":1671,"low":2127,"close":2121,"change":210,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2121},"2025-07-29",9.77,9.37,-3.18,1618100,{"date":2131,"open":2078,"high":1993,"low":2066,"close":2079,"change":846,"percent_change":846,"volume":2132,"transactions":9,"vwap":2079},"2025-07-28",1887700,{"date":2134,"open":2135,"high":1663,"low":2136,"close":2079,"change":1868,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2079},"2025-07-25",9.9,9.66,-1.32,1360600,{"date":2140,"open":2141,"high":2142,"low":1995,"close":1989,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1989},"2025-07-24",10.63,10.68,-0.95,-8.77,1892700,{"date":2147,"open":1995,"high":2148,"low":2060,"close":2148,"change":1245,"percent_change":750,"volume":2149,"transactions":9,"vwap":2148},"2025-07-23",10.83,5216300,{"date":2151,"open":1692,"high":2152,"low":1692,"close":1963,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1963},"2025-07-22",9.68,0.37,4.01,1589900,{"date":2157,"open":2117,"high":2065,"low":1725,"close":1702,"change":425,"percent_change":527,"volume":2158,"transactions":9,"vwap":1702},"2025-07-21",1169100,{"date":2160,"open":1520,"high":1937,"low":1686,"close":1707,"change":482,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1707},"2025-07-18",1.2,1412900,{"date":2164,"open":1686,"high":1680,"low":1686,"close":1719,"change":382,"percent_change":163,"volume":2165,"transactions":9,"vwap":1719},"2025-07-17",2028800,{"date":2167,"open":1974,"high":2168,"low":1711,"close":1938,"change":571,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1938},"2025-07-16",9.39,-2.16,1322200,{"date":2172,"open":2007,"high":1664,"low":1731,"close":1937,"change":527,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1937},"2025-07-15",-4.43,1574500,{"date":2176,"open":2003,"high":2177,"low":1721,"close":2178,"change":1857,"percent_change":916,"volume":2179,"transactions":9,"vwap":2178},"2025-07-14",10.11,9.71,3309600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1317,"percent_change":732,"volume":2186,"transactions":9,"vwap":2185},"2025-07-11",10.23,10.36,10.03,10.18,1428100,{"date":2188,"open":2018,"high":2189,"low":2190,"close":2191,"change":620,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-10",10.56,10.01,10.37,3.6,2416100,{"date":2195,"open":2190,"high":2196,"low":1982,"close":2190,"change":2197,"percent_change":309,"volume":2198,"transactions":9,"vwap":2190},"2025-07-09",10.1,-0.01,1222000,{"date":2200,"open":2071,"high":2196,"low":2109,"close":2201,"change":1122,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-08",10.02,3.94,1437300,{"date":2205,"open":2206,"high":2190,"low":1673,"close":1673,"change":142,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1673},"2025-07-07",9.81,-3.41,1348300,{"date":2210,"open":2211,"high":2184,"low":1673,"close":1663,"change":279,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1663},"2025-07-03",9.89,2.57,1474900,{"date":2215,"open":1520,"high":1982,"low":1733,"close":2071,"change":516,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2071},"2025-07-02",5.19,2617800,{"date":2219,"open":1799,"high":1964,"low":1827,"close":1952,"change":122,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1952},"2025-07-01",7.31,2324800,{"date":2223,"open":2224,"high":1685,"low":1897,"close":1827,"change":808,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1827},"2025-06-30",8.68,-1.26,1302200,{"date":2228,"open":1800,"high":1842,"low":2229,"close":1685,"change":1333,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1685},"2025-06-27",8.25,4.68,3821200,{"date":2233,"open":2234,"high":2235,"low":1783,"close":1800,"change":1302,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1800},"2025-06-26",8.22,8.35,1.21,1187400,{"date":2239,"open":2240,"high":2241,"low":1785,"close":1745,"change":797,"percent_change":660,"volume":2242,"transactions":9,"vwap":1745},"2025-06-25",8.28,8.41,1281300,{"date":2244,"open":1793,"high":2245,"low":1776,"close":2246,"change":250,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-24",8.4,8.39,2.69,1781200,{"date":2250,"open":1246,"high":2251,"low":2252,"close":2251,"change":776,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-06-23",8.17,7.63,1.62,1466900,{"date":2256,"open":1756,"high":1793,"low":2257,"close":2258,"change":526,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-20",7.91,8.04,-0.62,1310600,{"date":2262,"open":2263,"high":1793,"low":2264,"close":2265,"change":168,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-18",7.9,7.88,8.09,2.53,1955600,{"date":2269,"open":2270,"high":1763,"low":2271,"close":2272,"change":938,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-17",7.96,7.8,7.89,-2.23,1426400,{"date":2276,"open":2263,"high":1793,"low":2277,"close":1758,"change":168,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1758},"2025-06-16",7.85,2.54,1557000,{"date":2281,"open":2229,"high":1784,"low":2271,"close":2282,"change":644,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-13",7.87,-4.72,1580100,{"date":2286,"open":2263,"high":2287,"low":2282,"close":2287,"change":1294,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-12",8.26,2.99,1526400,{"date":2291,"open":2292,"high":2245,"low":2293,"close":1778,"change":2294,"percent_change":1587,"volume":2295,"transactions":9,"vwap":1778},"2025-06-11",8.31,7.86,-0.25,1738400,{"date":2297,"open":1742,"high":2245,"low":2282,"close":1784,"change":240,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1784},"2025-06-10",4.29,2191400,{"date":2301,"open":2302,"high":1758,"low":2302,"close":2303,"change":685,"percent_change":2288,"volume":2304,"transactions":9,"vwap":2303},"2025-06-09",7.79,7.93,1295600,{"date":2306,"open":26,"high":1770,"low":2307,"close":2308,"change":1210,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-06",7.52,7.7,3.49,1142200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2315,"change":1197,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-05",7.57,7.76,7.44,-3,1326200,{"date":2319,"open":2257,"high":1744,"low":2320,"close":2321,"change":659,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-04",7.6,7.67,-2.79,1161300,{"date":2325,"open":2252,"high":2303,"low":2326,"close":2272,"change":2327,"percent_change":1019,"volume":2328,"transactions":9,"vwap":2272},"2025-06-03",7.36,0.19,2045000,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2308,"change":808,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2308},"2025-06-02",7.78,7.46,-1.41,1179700,{"date":2336,"open":2282,"high":1778,"low":2337,"close":2338,"change":808,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-30",7.74,7.81,-1.39,1618500,{"date":2342,"open":1770,"high":1752,"low":2343,"close":2344,"change":685,"percent_change":2288,"volume":2345,"transactions":9,"vwap":2344},"2025-05-29",7.66,7.92,1895000,{"date":2347,"open":1757,"high":1246,"low":2343,"close":1757,"change":230,"percent_change":417,"volume":2348,"transactions":9,"vwap":1757},"2025-05-28",1816500,{"date":2350,"open":2351,"high":2321,"low":2352,"close":1762,"change":2353,"percent_change":935,"volume":2354,"transactions":9,"vwap":1762},"2025-05-27",6.85,6.84,0.98,3070100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":473,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-23",6.78,6.86,6.63,6.66,-4.31,1495600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":821,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-22",6.75,6.99,6.71,6.96,2.65,1285800,{"date":2372,"open":2373,"high":2374,"low":2365,"close":2357,"change":298,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2357},"2025-05-21",6.81,6.93,-2.02,1550000,{"date":2378,"open":2368,"high":2379,"low":2380,"close":2381,"change":2197,"percent_change":298,"volume":2382,"transactions":9,"vwap":2381},"2025-05-20",7.05,6.87,6.92,1069800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2374,"change":1868,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2374},"2025-05-19",6.95,7.01,6.83,-1.84,1145400,{"date":2391,"open":2392,"high":2393,"low":2386,"close":2394,"change":2197,"percent_change":298,"volume":2395,"transactions":9,"vwap":2394},"2025-05-16",7.09,7.18,7.06,1465000,{"date":2397,"open":2360,"high":2398,"low":2020,"close":2398,"change":620,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-15",7.07,5.37,1755200,{"date":2402,"open":2357,"high":2403,"low":2404,"close":2367,"change":309,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2367},"2025-05-14",6.9,6.62,-1.47,1795200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2373,"change":2294,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2373},"2025-05-13",7.08,7.19,6.79,-3.54,1897700,{"date":2415,"open":2416,"high":2417,"low":2368,"close":2394,"change":713,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2394},"2025-05-12",7,7.28,4.9,1774700,{"date":2421,"open":2368,"high":2392,"low":2422,"close":2423,"change":337,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-09",6.7,6.73,-3.72,1997100,{"date":2427,"open":2357,"high":2409,"low":2357,"close":2366,"change":168,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2366},"2025-05-08",2.95,1984700,{"date":2431,"open":2374,"high":2366,"low":2432,"close":2411,"change":455,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2411},"2025-05-07",6.59,-1.02,2388900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2358,"change":1863,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2358},"2025-05-06",7.14,7.2,6.67,-5.77,2504900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2417,"change":425,"percent_change":456,"volume":2447,"transactions":9,"vwap":2417},"2025-05-05",7.26,7.53,7.12,2447000,{"date":2449,"open":2423,"high":2450,"low":2451,"close":2452,"change":1815,"percent_change":407,"volume":2453,"transactions":9,"vwap":2452},"2025-05-02",7.35,6.52,7.32,3119300,{"date":2455,"open":2360,"high":2456,"low":178,"close":2359,"change":720,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2359},"2025-05-01",7.13,-7.92,3848000,{"date":2460,"open":2374,"high":2452,"low":2461,"close":2438,"change":776,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2438},"2025-04-30",6.91,1.84,3605600,{"date":2465,"open":2466,"high":2393,"low":2351,"close":2398,"change":873,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2398},"2025-04-29",6.94,2.46,2334300,{"date":2470,"open":2471,"high":2381,"low":2471,"close":2403,"change":685,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2403},"2025-04-28",6.64,3.45,2051700,{"date":2475,"open":2476,"high":2381,"low":2477,"close":2439,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2439},"2025-04-25",6.89,6.57,-0.29,-4.17,1812400,{"date":2482,"open":2404,"high":2366,"low":2483,"close":2368,"change":1674,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2368},"2025-04-24",6.47,6.42,2074000,{"date":182,"open":2392,"high":2487,"low":2451,"close":2488,"change":456,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},7.33,6.54,-7.76,2576400]