[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSHP":3,"homepage-market-summary":34,"stock-historical-HSHP":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"HSHP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Himalaya Shipping Ltd.","NYSE",null,"Common Stock","Himalaya Shipping Ltd is engaged in the operation of dry bulk vessels and focuses on operating a fleet of Newcastlemax dry bulk carriers.","3",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},9.0808,1.64,"Irregular",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"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},18.06,18.14,18.19,17.45,18.17,-0.11,-0.61,444808.305573,8196,17.9592,19.55,7.37,304822.1351293227,87.8,881,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},4.83,253349,92472355.91746,267.07,"2025-04-23",[187,188,196,207,218,229,240,251,262,273,282,292,302,313,323,332,341,351,361,372,382,392,402,412,423,433,444,454,463,470,481,490,500,510,521,530,540,550,561,569,580,590,600,609,619,628,637,646,655,664,673,682,689,698,707,716,725,732,737,743,750,756,762,768,774,781,790,797,804,812,821,828,836,843,851,859,867,874,882,889,894,902,907,914,921,926,932,940,947,952,957,962,968,976,981,986,992,998,1005,1009,1015,1022,1028,1033,1040,1045,1053,1060,1065,1073,1080,1087,1092,1099,1104,1112,1119,1125,1131,1138,1143,1149,1156,1160,1166,1171,1176,1181,1186,1192,1198,1205,1213,1220,1227,1234,1240,1247,1254,1262,1267,1273,1279,1285,1292,1295,1302,1306,1312,1317,1324,1328,1332,1339,1344,1349,1353,1356,1362,1368,1375,1382,1389,1396,1403,1411,1418,1426,1434,1441,1447,1456,1462,1466,1473,1480,1486,1494,1501,1508,1514,1522,1529,1534,1540,1544,1550,1556,1563,1568,1574,1579,1586,1592,1597,1602,1606,1612,1617,1623,1628,1634,1639,1644,1647,1652,1658,1664,1671,1676,1683,1687,1692,1696,1700,1707,1714,1719,1725,1731,1737,1742,1747,1754,1759,1766,1774,1782,1789,1796,1802,1809,1813,1819,1825,1831,1840,1846,1850,1855,1860,1864,1869,1874,1878,1883,1890,1896,1901,1905,1908,1912,1917,1923,1928,1932,1936,1942,1947,1951,1956,1961,1965,1971,1975,1978,1983,1987,1991,1995,1998,2002,2006,2011,2016,2021,2025,2029,2034,2037,2041,2047,2052,2057,2064,2071,2076,2081,2086,2092,2096,2102,2108,2114,2119,2126,2132,2140,2146,2151,2159,2165,2169,2177,2181,2188,2193,2199,2205,2212,2219,2223,2229,2236,2242,2246,2253,2260,2267,2272,2279,2285,2290,2297,2304,2311,2318,2323,2330,2335,2340,2345,2349,2354,2358,2363,2368,2372,2377,2383,2389,2394,2402,2408,2413,2420,2426,2432,2436,2440,2444,2449,2453,2460,2467,2471,2477,2483,2487,2493,2499,2503,2509,2515,2520],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":23,"low":191,"close":23,"change":192,"percent_change":42,"volume":193,"transactions":194,"vwap":195},"2026-10-02",17.96,17.81,0.12,446559.329433,6779,18.0355,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",17.39,18.055,17.3,18.05,0.68,3.91,850077.992052,9905,17.8064,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",17.65,18,17.25,17.37,0.13,0.75,585542.681074,7343,17.4324,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",17.2,17.57,17.15,17.24,-0.09,-0.52,429789.290349,6716,17.301,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",17.49,17.5,17.16,17.33,-0.21,-1.2,411725.187734,6457,17.3213,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",17.79,17.83,17.3571,17.54,-0.49,-2.72,467277.542721,7009,17.5356,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",17.9,18.225,17.77,18.03,-0.15,-0.83,388189.07774,7065,18.0058,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",18.33,18.36,17.8,18.18,0.04,0.22,471404.636671,6997,18.1113,{"date":274,"open":275,"high":276,"low":253,"close":20,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",18.27,18.44,-0.72,-3.82,562458.882987,7499,18.1892,{"date":283,"open":284,"high":29,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",18.85,18.56,18.86,-0.37,-1.92,889281.829106,16158,18.8946,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":225,"volume":299,"transactions":300,"vwap":301},"2026-09-18",19.03,19.25,18.67,19.23,-0.1,831838.314503,12560,18.9597,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",18.7,19.5,18.65,19.33,0.94,5.11,668458.2443,9408,19.2714,{"date":314,"open":315,"high":316,"low":267,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",18.2,18.6999,18.39,0.03,0.16,574775.3254,9280,18.4667,{"date":324,"open":325,"high":326,"low":325,"close":265,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",17.93,18.37,0.25,1.38,415371.499003,8356,18.2082,{"date":333,"open":243,"high":334,"low":245,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",18.2125,18.11,0.02,0.11,511446.750377,8359,17.9876,{"date":342,"open":343,"high":344,"low":191,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",17.98,18.31,18.09,0.14,0.78,752764.254652,8482,18.063,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":224,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",17.85,18.195,17.7672,17.95,-0.5,431784.442329,9014,17.9305,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",18.265,18.46,17.84,18.04,-0.12,-0.66,555056.892915,10013,18.0938,{"date":373,"open":374,"high":286,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",18.79,18.13,18.16,-0.19,-1.04,478872.241194,8353,18.3816,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",18.07,18.72,18.35,0.42,2.34,526323.381837,10023,18.4585,{"date":393,"open":394,"high":395,"low":396,"close":325,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",17.71,18.02,17.6,0.28,1.59,510732.122887,8687,17.8547,{"date":403,"open":404,"high":405,"low":406,"close":209,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",17.26,17.73,17.13,0.64,3.76,363622.695663,6588,17.5056,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",16.77,17.09,16.76,17.01,0.27,1.61,275362.888044,6034,16.9719,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":268,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",16.69,16.89,16.49,16.74,0.24,296275.763476,5973,16.7024,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",16.64,16.8,16.52,16.7,0.4,2.45,226878.067052,4604,16.6823,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":439,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",15.96,16.38,15.94,16.3,2.52,236718.407428,4193,16.2445,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":91,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",16.53,15.81,15.9,-4.79,226968.948915,4993,16.0237,{"date":464,"open":437,"high":438,"low":465,"close":438,"change":319,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",16.24,0.97,225098.645771,4669,16.5438,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",16.495,16.65,16.35,16.54,-0.05,-0.3,228571.021329,5753,16.4982,{"date":482,"open":416,"high":483,"low":475,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",17.06,16.59,0.47,2.92,399288.299019,8303,16.7478,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",16.57,16.02,16.12,0.1,0.62,316847.146278,7112,16.2532,{"date":501,"open":502,"high":503,"low":504,"close":493,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",16.25,16.39,15.99,0.19,1.2,212715.506333,4434,16.1247,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",16.04,16.11,15.38,15.83,-0.51,-3.12,518418.007802,9683,15.6566,{"date":522,"open":474,"high":427,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",16.19,16.34,0.23,1.43,479429.596986,9664,16.3069,{"date":531,"open":532,"high":533,"low":534,"close":513,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",15.77,16.16,15.71,0.54,3.47,218606.471557,4487,15.9979,{"date":541,"open":542,"high":458,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",15.55,15.425,15.57,0.65,4.36,302484.465162,5570,15.6696,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",14.93,15.11,14.52,14.92,-0.59,-3.8,629673.685326,12338,14.8274,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":171,"percent_change":140,"volume":566,"transactions":567,"vwap":568},"2026-08-11",15.88,15.27,15.51,345951.580943,8130,15.4662,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",15.82,15.935,15.3,15.31,-0.56,-3.53,263244.266822,6195,15.5318,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":120,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",15.73,15.91,15.5,15.87,2.26,238564.797759,6007,15.7365,{"date":591,"open":592,"high":593,"low":594,"close":75,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",15.6,15.804,15.44,0.05,0.32,334026.834472,7172,15.5712,{"date":601,"open":602,"high":513,"low":603,"close":604,"change":257,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",16.1,15.42,15.47,-0.96,244460.168305,6219,15.5983,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",16,15.45,15.62,-0.32,-2.01,324800.834185,6795,15.6375,{"date":620,"open":621,"high":622,"low":623,"close":448,"change":525,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",15.93,16.03,15.49,1.46,233843.716241,5628,15.8605,{"date":629,"open":630,"high":631,"low":594,"close":534,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",15.56,15.84,0.17,1.09,333990.30866,7515,15.6233,{"date":638,"open":639,"high":592,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",14.91,15.54,0.92,6.29,208769.566852,5385,15.3998,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":368,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",15.41,14.6,14.62,-4.32,338590.127334,6314,14.785,{"date":656,"open":564,"high":657,"low":658,"close":659,"change":377,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",15.405,15.04,15.28,-1.23,296604.133813,6814,15.2263,{"date":665,"open":630,"high":666,"low":667,"close":604,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",15.655,15.165,-0.65,-4.03,383392.628204,7621,15.3747,{"date":674,"open":675,"high":676,"low":677,"close":494,"change":678,"percent_change":308,"volume":679,"transactions":680,"vwap":681},"2026-07-24",15.97,16.28,15.72,0.15,338777.630492,7047,16.046,{"date":683,"open":544,"high":684,"low":544,"close":675,"change":387,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",15.98,2.7,194281.880582,4411,15.8648,{"date":690,"open":691,"high":532,"low":692,"close":542,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",15.66,15.46,0.07,0.45,211584.396816,4869,15.5905,{"date":699,"open":555,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",15.48,14.74,0.76,5.16,220421.809698,4776,15.293,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":213,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",14.47,14.99,14.72,0.89,299853.395304,6691,14.7773,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-17",15.1,15.135,14.58,14.59,-0.78,-5.07,318700,{"date":726,"open":727,"high":582,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",15.26,15.37,-0.23,-1.47,320300,{"date":733,"open":691,"high":734,"low":574,"close":592,"change":224,"percent_change":735,"volume":736,"transactions":9,"vwap":592},"2026-07-15",15.69,-0.57,207700,{"date":738,"open":739,"high":458,"low":740,"close":734,"change":42,"percent_change":741,"volume":742,"transactions":9,"vwap":734},"2026-07-14",15.7,15.61,4.39,361600,{"date":744,"open":584,"high":691,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-13",15,15.03,-0.25,-1.64,366900,{"date":751,"open":752,"high":753,"low":752,"close":659,"change":105,"percent_change":754,"volume":755,"transactions":9,"vwap":659},"2026-07-10",14.56,15.29,3.8,249000,{"date":757,"open":718,"high":758,"low":759,"close":711,"change":575,"percent_change":760,"volume":761,"transactions":9,"vwap":711},"2026-07-09",15.13,14.325,-3.66,390800,{"date":763,"open":764,"high":765,"low":555,"close":659,"change":387,"percent_change":766,"volume":767,"transactions":9,"vwap":659},"2026-07-08",15.09,15.34,2.83,239600,{"date":769,"open":701,"high":770,"low":771,"close":772,"change":268,"percent_change":418,"volume":773,"transactions":9,"vwap":772},"2026-07-07",14.989,14.69,14.86,388500,{"date":775,"open":776,"high":745,"low":777,"close":778,"change":202,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-06",14.43,14.4,14.82,4.81,253800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",14.13,14.5,14.04,14.14,0.74,5.52,333700,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":268,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",13.29,13.64,13.4,0.3,183600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":495,"percent_change":214,"volume":803,"transactions":9,"vwap":802},"2026-06-30",13.55,13.56,13.165,13.36,298900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":477,"volume":811,"transactions":9,"vwap":809},"2026-06-29",13.41,13.5,13.22,13.26,-0.04,263600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",13.28,13.37,12.93,13.3,-0.41,-2.99,1501100,{"date":822,"open":823,"high":824,"low":793,"close":825,"change":145,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",13.94,14.09,13.71,-2.42,156200,{"date":829,"open":830,"high":721,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",14.54,13.99,14.05,-0.69,-4.68,162600,{"date":837,"open":777,"high":838,"low":839,"close":701,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":701},"2026-06-23",14.75,14.395,0.41,2.86,261800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":485,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-22",13.91,14.39,13.9,14.33,3.39,263000,{"date":852,"open":853,"high":783,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",13.93,13.6,13.86,-0.43,-3.01,392000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":614,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-17",14.67,14.735,14.27,14.29,-2.19,204000,{"date":868,"open":869,"high":870,"low":776,"close":871,"change":145,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-16",15.02,15.06,14.61,-2.27,168800,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",15.16,14.736,14.95,-0.27,-1.77,271100,{"date":883,"open":884,"high":885,"low":555,"close":886,"change":694,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-12",14.97,15.305,15.22,3.05,234800,{"date":890,"open":871,"high":891,"low":752,"close":892,"change":268,"percent_change":418,"volume":893,"transactions":9,"vwap":892},"2026-06-11",14.9,14.77,231300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":192,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-10",14.55,14.8,14.49,14.73,0.82,303500,{"date":903,"open":776,"high":701,"low":904,"close":871,"change":418,"percent_change":905,"volume":906,"transactions":9,"vwap":871},"2026-06-09",14.37,1.88,276000,{"date":908,"open":721,"high":861,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",14.15,14.34,-0.29,-1.98,258200,{"date":915,"open":916,"high":861,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",14.21,14.63,0.26,1.81,255000,{"date":922,"open":709,"high":709,"low":923,"close":904,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":904},"2026-06-04",14.23,0,223000,{"date":927,"open":928,"high":649,"low":786,"close":904,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":904},"2026-06-03",14.17,-0.28,-1.91,252300,{"date":933,"open":778,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",14.88,14.451,14.65,-0.39,-2.59,215700,{"date":941,"open":942,"high":658,"low":943,"close":658,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":658},"2026-06-01",14.78,14.685,0.29,1.97,200300,{"date":948,"open":949,"high":950,"low":896,"close":838,"change":192,"percent_change":900,"volume":951,"transactions":9,"vwap":838},"2026-05-29",14.7,14.79,256400,{"date":953,"open":869,"high":764,"low":720,"close":917,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":917},"2026-05-28",-0.17,-1.15,279600,{"date":958,"open":959,"high":959,"low":784,"close":897,"change":24,"percent_change":960,"volume":961,"transactions":9,"vwap":897},"2026-05-27",15.01,-0.74,291700,{"date":963,"open":846,"high":639,"low":964,"close":639,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":639},"2026-05-26",14.352,0.71,5,557500,{"date":969,"open":923,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",14.35,13.995,14.2,-0.92,-6.08,744500,{"date":977,"open":583,"high":493,"low":978,"close":978,"change":257,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",15.12,-0.98,362200,{"date":982,"open":983,"high":592,"low":983,"close":564,"change":161,"percent_change":984,"volume":985,"transactions":9,"vwap":564},"2026-05-20",14.83,4.59,326300,{"date":987,"open":959,"high":988,"low":784,"close":649,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":649},"2026-05-19",15.05,-0.84,-5.44,389400,{"date":993,"open":994,"high":604,"low":995,"close":594,"change":911,"percent_change":996,"volume":997,"transactions":9,"vwap":594},"2026-05-18",15.39,15.23,-1.84,210000,{"date":999,"open":623,"high":1000,"low":1001,"close":582,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":582},"2026-05-15",15.78,15.43,-0.46,-2.84,387600,{"date":1006,"open":533,"high":447,"low":457,"close":523,"change":525,"percent_change":1007,"volume":1008,"transactions":9,"vwap":523},"2026-05-14",1.44,143800,{"date":1010,"open":1011,"high":425,"low":1012,"close":446,"change":377,"percent_change":1013,"volume":1014,"transactions":9,"vwap":446},"2026-05-13",16.5,15.75,-1.18,296600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":269,"percent_change":328,"volume":1021,"transactions":9,"vwap":1020},"2026-05-12",16.049999,16.22,15.85,16.15,428900,{"date":1023,"open":1024,"high":1025,"low":457,"close":621,"change":1026,"percent_change":930,"volume":1027,"transactions":9,"vwap":621},"2026-05-11",16.27,16.308,-0.31,243600,{"date":1029,"open":621,"high":1030,"low":458,"close":465,"change":694,"percent_change":1031,"volume":1032,"transactions":9,"vwap":465},"2026-05-08",16.355,2.85,371700,{"date":1034,"open":75,"high":631,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-07",15.33,15.79,0.84,5.62,484300,{"date":1041,"open":746,"high":659,"low":899,"close":878,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":878},"2026-05-06",-0.47,-3.05,474500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":603,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":603},"2026-05-05",14.85,15.59,14.835,1.25,8.82,996000,{"date":1054,"open":1055,"high":864,"low":1056,"close":928,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":928},"2026-05-04",14.1,14.02,0.31,2.24,226600,{"date":1061,"open":1062,"high":1063,"low":854,"close":855,"change":269,"percent_change":419,"volume":1064,"transactions":9,"vwap":855},"2026-05-01",13.76,13.92,229800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":793,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":793},"2026-04-30",13.73,13.865,13.518,-0.08,-0.58,135300,{"date":1074,"open":1075,"high":1076,"low":793,"close":1077,"change":1078,"percent_change":955,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",13.82,13.89,13.72,-0.16,141900,{"date":1081,"open":1082,"high":823,"low":1083,"close":1084,"change":418,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-28",13.7,13.635,13.88,1.98,135500,{"date":1088,"open":794,"high":1089,"low":809,"close":1089,"change":346,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",13.61,1.04,149100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":495,"percent_change":214,"volume":1098,"transactions":9,"vwap":1097},"2026-04-24",13.2,13.48,13.183,13.47,149300,{"date":1100,"open":1101,"high":1102,"low":817,"close":815,"change":1070,"percent_change":556,"volume":1103,"transactions":9,"vwap":815},"2026-04-23",13.49,13.54,198500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":747,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-22",13.8,13.87,13.12,13.45,-1.82,600300,{"date":1113,"open":1114,"high":752,"low":1115,"close":1082,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1082},"2026-04-21",14.36,13.642,-0.55,-3.86,490400,{"date":1120,"open":923,"high":1047,"low":1121,"close":1122,"change":1123,"percent_change":693,"volume":1124,"transactions":9,"vwap":1122},"2026-04-20",14.01,14.25,0.01,817300,{"date":1126,"open":916,"high":1127,"low":853,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-17",14.24,0.46,3.34,169700,{"date":1132,"open":1133,"high":1076,"low":1134,"close":1135,"change":367,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",13.79,13.69,13.78,-0.86,127700,{"date":1139,"open":916,"high":1140,"low":1141,"close":847,"change":213,"percent_change":308,"volume":1142,"transactions":9,"vwap":847},"2026-04-15",14.349,13.84,206100,{"date":1144,"open":1141,"high":1145,"low":1146,"close":1147,"change":318,"percent_change":269,"volume":1148,"transactions":9,"vwap":1147},"2026-04-14",14.03,13.75,13.77,194600,{"date":1150,"open":1151,"high":1152,"low":806,"close":1153,"change":327,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-13",13.43,13.975,13.74,1.85,223700,{"date":1157,"open":799,"high":799,"low":817,"close":1101,"change":1078,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1101},"2026-04-10",-1.17,144800,{"date":1161,"open":831,"high":1162,"low":1102,"close":1163,"change":1164,"percent_change":517,"volume":1165,"transactions":9,"vwap":1163},"2026-04-09",14.11,13.65,-0.44,170700,{"date":1167,"open":1153,"high":824,"low":1168,"close":824,"change":1128,"percent_change":1169,"volume":1170,"transactions":9,"vwap":824},"2026-04-08",13.63,3.37,189800,{"date":1172,"open":847,"high":847,"low":1173,"close":1168,"change":1164,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1168},"2026-04-07",13.34,-3.13,431700,{"date":1177,"open":1178,"high":1162,"low":1141,"close":1179,"change":1123,"percent_change":693,"volume":1180,"transactions":9,"vwap":1179},"2026-04-06",14.06,14.07,104700,{"date":1182,"open":1109,"high":1178,"low":1183,"close":1178,"change":694,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1178},"2026-04-02",13.44,3.31,236800,{"date":1187,"open":1188,"high":1067,"low":1189,"close":1089,"change":1057,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1089},"2026-04-01",13.38,13.31,2.33,351500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":817,"change":787,"percent_change":1196,"volume":1197,"transactions":9,"vwap":817},"2026-03-31",12.74,13.32,5.89,285600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":268,"percent_change":596,"volume":1204,"transactions":9,"vwap":1203},"2026-03-30",12.65,12.75,12.36,12.56,186000,{"date":1206,"open":1207,"high":1194,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",12.7,12.47,12.52,-0.26,-2.03,215300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":810,"percent_change":1026,"volume":1219,"transactions":9,"vwap":1218},"2026-03-26",12.8,13.08,12.77,12.78,197600,{"date":1221,"open":1222,"high":1222,"low":1218,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-25",13.15,12.82,-0.18,-1.38,122100,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":327,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",12.69,13.05,13,1.96,269100,{"date":1235,"open":1236,"high":816,"low":1236,"close":1201,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1201},"2026-03-23",12.41,0.39,3.16,280500,{"date":1241,"open":1242,"high":1216,"low":1243,"close":1202,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1202},"2026-03-20",13.02,12.27,-0.63,-4.85,457000,{"date":1248,"open":1249,"high":1230,"low":1250,"close":1251,"change":298,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-19",12.68,12.57,12.99,-0.76,507000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":171,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-18",12.89,13.355,12.855,13.09,1.55,501500,{"date":1263,"open":1218,"high":1264,"low":1229,"close":1256,"change":693,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2026-03-17",12.92,0.55,306200,{"date":1268,"open":1269,"high":816,"low":1270,"close":1223,"change":120,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1223},"2026-03-16",12.73,12.62,2.81,487900,{"date":1274,"open":1264,"high":1275,"low":1276,"close":1208,"change":287,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1208},"2026-03-13",12.925,12.46,-2.88,417000,{"date":1280,"open":817,"high":817,"low":1281,"close":1282,"change":668,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-12",12.83,12.84,-4.82,499500,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1101,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1101},"2026-03-11",13.68,13.25,-0.33,-2.39,226000,{"date":1293,"open":1095,"high":832,"low":806,"close":1075,"change":924,"percent_change":924,"volume":1294,"transactions":9,"vwap":1075},"2026-03-10",356200,{"date":1296,"open":1259,"high":1297,"low":1298,"close":1075,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1075},"2026-03-09",13.886,13.07,0.53,3.99,379400,{"date":1303,"open":1097,"high":1102,"low":1108,"close":792,"change":1304,"percent_change":723,"volume":1305,"transactions":9,"vwap":792},"2026-03-06",-0.71,885300,{"date":1307,"open":970,"high":839,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":901,"transactions":9,"vwap":1309},"2026-03-05",13.81,14,-0.67,-4.57,{"date":1313,"open":1314,"high":771,"low":916,"close":861,"change":76,"percent_change":1315,"volume":1316,"transactions":9,"vwap":861},"2026-03-04",14.3,1.45,288400,{"date":1318,"open":1314,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":818,"volume":1323,"transactions":9,"vwap":1321},"2026-03-03",14.53,13.96,14.46,-0.06,376400,{"date":1325,"open":936,"high":936,"low":1055,"close":554,"change":377,"percent_change":1326,"volume":1327,"transactions":9,"vwap":554},"2026-03-02",-1.29,354400,{"date":1329,"open":650,"high":878,"low":650,"close":1330,"change":525,"percent_change":398,"volume":1331,"transactions":9,"vwap":1330},"2026-02-27",14.71,319300,{"date":1333,"open":1334,"high":554,"low":1335,"close":1336,"change":1337,"percent_change":685,"volume":1338,"transactions":9,"vwap":1336},"2026-02-26",14.28,14.16,14.48,0.38,293800,{"date":1340,"open":1341,"high":1335,"low":1075,"close":1055,"change":377,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1055},"2026-02-25",14.12,-1.33,202700,{"date":1345,"open":847,"high":1314,"low":1346,"close":864,"change":694,"percent_change":1347,"volume":1348,"transactions":9,"vwap":864},"2026-02-24",13.85,3.25,420800,{"date":1350,"open":855,"high":832,"low":1351,"close":1141,"change":747,"percent_change":880,"volume":1352,"transactions":9,"vwap":1141},"2026-02-23",13.39,651100,{"date":1354,"open":1163,"high":783,"low":1163,"close":824,"change":1299,"percent_change":203,"volume":1355,"transactions":9,"vwap":824},"2026-02-20",425000,{"date":1357,"open":1288,"high":1358,"low":1359,"close":800,"change":694,"percent_change":1360,"volume":1361,"transactions":9,"vwap":800},"2026-02-19",13.918,13.18,3.43,588700,{"date":1363,"open":1364,"high":1222,"low":1364,"close":1365,"change":1366,"percent_change":536,"volume":1367,"transactions":9,"vwap":1365},"2026-02-18",12.64,13.11,0.44,612700,{"date":1369,"open":1370,"high":1201,"low":1371,"close":1372,"change":545,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-17",12.06,12,12.67,5.41,526400,{"date":1376,"open":1377,"high":1370,"low":1378,"close":1379,"change":1265,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-13",11.54,11.51,12.02,4.8,252600,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":614,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-12",11.88,11.38,11.47,-2.71,279700,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1128,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-11",11.5,11.81,11.79,4.06,393300,{"date":1397,"open":1398,"high":1385,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-10",10.96,11.33,0.61,5.69,507400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":429,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-09",10.66,10.815,10.5,10.72,2.29,217000,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":397,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-06",10.27,10.53,10.48,2.75,152800,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-05",10.11,10.35,10.2,-0.02,-0.2,136100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":911,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-04",10.34,10.38,10.1,10.22,-2.76,454500,{"date":1435,"open":1414,"high":1436,"low":1437,"close":1438,"change":377,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",10.63,10.3,10.51,-1.78,272800,{"date":1442,"open":1414,"high":1443,"low":1444,"close":1445,"change":1078,"percent_change":730,"volume":1446,"transactions":9,"vwap":1445},"2026-02-02",10.8,10.4,10.7,265600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-30",10.71,10.95,10.65,10.86,0.49,4.73,422800,{"date":1457,"open":1444,"high":1415,"low":1458,"close":1459,"change":632,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-29",10.18,10.37,1.67,364500,{"date":1463,"open":1422,"high":1437,"low":1430,"close":1422,"change":57,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1422},"2026-01-28",1.8,1393000,{"date":1467,"open":1468,"high":1431,"low":1469,"close":1470,"change":1265,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-27",10,9.99,10.02,5.81,1951500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":924,"percent_change":924,"volume":1479,"transactions":9,"vwap":1478},"2026-01-26",9.7,9.744,9.08,9.47,588100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1478,"change":678,"percent_change":419,"volume":1485,"transactions":9,"vwap":1478},"2026-01-23",9.53,9.59,9.38,366100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1224,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-22",9.44,9.49,9.27,9.32,-1.89,205600,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":525,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-21",9.55,9.24,9.5,2.48,366400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1490,"change":397,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1490},"2026-01-20",9.11,9.325,9.095,3.11,376000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":810,"percent_change":1164,"volume":1170,"transactions":9,"vwap":1513},"2026-01-16",9.15,9.23,8.97,8.99,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":318,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-15",8.84,9.035,8.76,9.03,0.33,414800,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":135,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-14",8.93,9.07,9,1.01,188800,{"date":1530,"open":1531,"high":1512,"low":1531,"close":1532,"change":678,"percent_change":1533,"volume":873,"transactions":9,"vwap":1532},"2026-01-13",8.8,8.91,1.71,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1518,"change":1538,"percent_change":1539,"volume":1212,"transactions":9,"vwap":1518},"2026-01-12",8.83,8.62,-0.48,-5.19,{"date":1541,"open":1542,"high":1542,"low":1510,"close":1497,"change":879,"percent_change":1003,"volume":1543,"transactions":9,"vwap":1497},"2026-01-09",9.37,108300,{"date":1545,"open":1546,"high":1496,"low":1491,"close":1547,"change":632,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-08",9.34,9.51,1.82,92300,{"date":1551,"open":1552,"high":1553,"low":1503,"close":1546,"change":678,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1546},"2026-01-07",9.2,9.365,1.63,101900,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":678,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-06",9.05,9.26,9.19,1.66,102000,{"date":1564,"open":1512,"high":1565,"low":1512,"close":1566,"change":171,"percent_change":586,"volume":1567,"transactions":9,"vwap":1566},"2026-01-05",9.29,9.04,231000,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1516,"change":1210,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1516},"2026-01-02",8.98,8.711,-2.86,102200,{"date":1575,"open":1519,"high":1576,"low":1519,"close":1577,"change":693,"percent_change":347,"volume":1578,"transactions":9,"vwap":1577},"2025-12-31",9.22,9.1,65900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1519,"change":224,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1519},"2025-12-30",9.14,9.21,9.02,-0.99,70800,{"date":1587,"open":1512,"high":1588,"low":1512,"close":1589,"change":319,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-29",9.17,9.12,1.79,74200,{"date":1593,"open":1594,"high":1513,"low":1594,"close":1595,"change":346,"percent_change":398,"volume":1596,"transactions":9,"vwap":1595},"2025-12-26",8.78,8.96,50900,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1051,"change":1423,"percent_change":729,"volume":1601,"transactions":9,"vwap":1051},"2025-12-24",8.79,8.89,29600,{"date":1603,"open":1516,"high":1600,"low":1604,"close":1516,"change":1123,"percent_change":337,"volume":1605,"transactions":9,"vwap":1516},"2025-12-23",8.74,37400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1536,"change":924,"percent_change":924,"volume":1611,"transactions":9,"vwap":1536},"2025-12-22",8.77,8.87,8.63,72000,{"date":1613,"open":1594,"high":1614,"low":1594,"close":1536,"change":1615,"percent_change":24,"volume":1616,"transactions":9,"vwap":1536},"2025-12-19",8.92,-0.01,342600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1516,"change":336,"percent_change":525,"volume":1622,"transactions":9,"vwap":1516},"2025-12-18",8.88,8.908,8.785,100300,{"date":1624,"open":1570,"high":1570,"low":1625,"close":1051,"change":92,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1051},"2025-12-17",8.72,-2.65,114300,{"date":1629,"open":1566,"high":1630,"low":1519,"close":1631,"change":337,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-16",9.155,9.06,1.23,117800,{"date":1635,"open":1636,"high":1526,"low":1599,"close":1636,"change":24,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-15",8.95,-1.21,209900,{"date":1640,"open":1641,"high":1552,"low":1642,"close":1631,"change":476,"percent_change":1116,"volume":1643,"transactions":9,"vwap":1631},"2025-12-12",9.16,9.055,173200,{"date":1645,"open":1576,"high":1490,"low":1477,"close":1503,"change":476,"percent_change":1116,"volume":1646,"transactions":9,"vwap":1503},"2025-12-11",107000,{"date":1648,"open":1649,"high":1649,"low":1525,"close":1641,"change":92,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1641},"2025-12-10",9.35,-2.55,171400,{"date":1653,"open":1649,"high":1654,"low":1649,"close":1655,"change":224,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-09",9.58,9.4,-0.95,207100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1489,"change":693,"percent_change":787,"volume":1663,"transactions":9,"vwap":1489},"2025-12-08",9.6,9.72,9.48,113600,{"date":1665,"open":1488,"high":1547,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-05",9.36,9.42,-0.13,-1.36,165400,{"date":1672,"open":1673,"high":1468,"low":1547,"close":1496,"change":246,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1496},"2025-12-04",9.9,-4.88,395000,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":161,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-03",9.67,10.14,10.04,7.15,488300,{"date":1684,"open":1649,"high":1667,"low":1510,"close":1542,"change":192,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1542},"2025-12-02",1.3,169100,{"date":1688,"open":1552,"high":1649,"low":1588,"close":1689,"change":918,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-01",9.25,2.89,235800,{"date":1693,"open":1694,"high":1576,"low":1570,"close":1513,"change":810,"percent_change":1164,"volume":1695,"transactions":9,"vwap":1513},"2025-11-28",9.09,191700,{"date":1697,"open":1608,"high":1566,"low":1608,"close":1519,"change":795,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1519},"2025-11-26",3.44,198000,{"date":1701,"open":1702,"high":1608,"low":1703,"close":1704,"change":192,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-25",8.68,8.64,8.73,1.39,109000,{"date":1708,"open":1709,"high":1537,"low":1710,"close":1711,"change":337,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-24",8.51,8.46,8.61,1.29,113500,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":918,"percent_change":1238,"volume":1718,"transactions":9,"vwap":1717},"2025-11-21",8.23,8.5,111000,{"date":1720,"open":1721,"high":1722,"low":1716,"close":1723,"change":595,"percent_change":1400,"volume":1724,"transactions":9,"vwap":1723},"2025-11-20",8.32,8.42,8.24,86000,{"date":1726,"open":1716,"high":1727,"low":1728,"close":1729,"change":476,"percent_change":25,"volume":1730,"transactions":9,"vwap":1729},"2025-11-19",8.28,8.15,8.19,160500,{"date":1732,"open":1723,"high":1733,"low":1734,"close":1723,"change":1735,"percent_change":110,"volume":1736,"transactions":9,"vwap":1723},"2025-11-18",8.31,8.17,0.06,87100,{"date":1738,"open":1739,"high":1733,"low":1739,"close":1740,"change":1735,"percent_change":787,"volume":1741,"transactions":9,"vwap":1740},"2025-11-17",8.12,8.18,74500,{"date":1743,"open":1739,"high":1734,"low":1744,"close":1739,"change":298,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1739},"2025-11-14",7.955,-1.22,206000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1423,"percent_change":92,"volume":1753,"transactions":9,"vwap":1752},"2025-11-13",8.26,8.37,8.2,8.22,128000,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1723,"change":795,"percent_change":1758,"volume":1730,"transactions":9,"vwap":1723},"2025-11-12",7.95,8.255,3.78,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":318,"percent_change":1337,"volume":1765,"transactions":9,"vwap":1764},"2025-11-11",7.98,8.03,7.87,7.94,55900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":505,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-10",7.83,7.93,7.824,7.91,2.46,85400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":268,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-07",7.75,7.81,7.69,7.72,0.52,119200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":595,"percent_change":42,"volume":1788,"transactions":9,"vwap":1787},"2025-11-06",7.74,7.85,7.64,7.68,109800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":76,"percent_change":766,"volume":1795,"transactions":9,"vwap":1794},"2025-11-05",7.51,7.65,7.48,7.63,90900,{"date":1797,"open":1798,"high":1786,"low":30,"close":1799,"change":1668,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-04",7.45,7.42,-1.72,309000,{"date":1803,"open":1792,"high":1804,"low":1805,"close":1806,"change":911,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-03",7.655,7.52,7.55,-3.7,205500,{"date":1810,"open":1779,"high":1811,"low":1787,"close":1811,"change":346,"percent_change":1548,"volume":1812,"transactions":9,"vwap":1811},"2025-10-31",7.84,94800,{"date":1814,"open":1776,"high":1815,"low":1816,"close":1817,"change":1423,"percent_change":1210,"volume":1818,"transactions":9,"vwap":1817},"2025-10-30",7.77,7.67,7.7,67200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1779,"change":287,"percent_change":1311,"volume":1824,"transactions":9,"vwap":1779},"2025-10-29",7.89,7.937,7.695,284300,{"date":1826,"open":1756,"high":1827,"low":1756,"close":1828,"change":505,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-28",8.11,8.09,2.41,57200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-27",8,8.04,7.88,7.9,-0.07,-0.88,124400,{"date":1841,"open":1842,"high":98,"low":1821,"close":1843,"change":224,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-24",8.05,7.97,-1.12,74400,{"date":1847,"open":1842,"high":1827,"low":1848,"close":1849,"change":595,"percent_change":496,"volume":1765,"transactions":9,"vwap":1849},"2025-10-23",8.01,8.06,{"date":1851,"open":1836,"high":1848,"low":1852,"close":1848,"change":495,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1848},"2025-10-22",7.819,1.26,69000,{"date":1856,"open":1833,"high":1842,"low":1857,"close":1771,"change":24,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1771},"2025-10-21",7.881,-1.37,91200,{"date":1861,"open":98,"high":1729,"low":1761,"close":1862,"change":298,"percent_change":660,"volume":1863,"transactions":9,"vwap":1862},"2025-10-20",8.02,152700,{"date":1865,"open":1739,"high":1866,"low":98,"close":1739,"change":318,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1739},"2025-10-17",8.21,0.37,78700,{"date":1870,"open":1729,"high":1716,"low":1871,"close":1828,"change":24,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1828},"2025-10-16",8.08,-1.34,161900,{"date":1875,"open":1827,"high":1866,"low":1871,"close":1751,"change":269,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1751},"2025-10-15",2.76,97600,{"date":1879,"open":1834,"high":1880,"low":1777,"close":1761,"change":937,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1761},"2025-10-14",8.045,-4.66,193100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1750,"change":1128,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1750},"2025-10-13",8.3,8.43,8.265,5.82,261000,{"date":1891,"open":1892,"high":1740,"low":1811,"close":1771,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1771},"2025-10-10",7.99,0.08,1.02,186500,{"date":1897,"open":1771,"high":1769,"low":1898,"close":1768,"change":298,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1768},"2025-10-09",7.82,-1.26,38900,{"date":1902,"open":1843,"high":1833,"low":1763,"close":1769,"change":1070,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1769},"2025-10-08",-1,69600,{"date":1906,"open":98,"high":98,"low":1769,"close":1848,"change":377,"percent_change":1907,"volume":1773,"transactions":9,"vwap":1848},"2025-10-07",-2.32,{"date":1909,"open":1751,"high":1749,"low":1910,"close":1751,"change":924,"percent_change":924,"volume":1911,"transactions":9,"vwap":1751},"2025-10-06",8.16,79600,{"date":1913,"open":1727,"high":1885,"low":1914,"close":1751,"change":1837,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1751},"2025-10-03",8.137,-0.85,163300,{"date":1918,"open":1919,"high":1920,"low":1723,"close":1921,"change":1423,"percent_change":92,"volume":1922,"transactions":9,"vwap":1921},"2025-10-02",8.35,8.39,8.27,61600,{"date":1924,"open":1734,"high":1925,"low":1739,"close":1926,"change":1735,"percent_change":110,"volume":1927,"transactions":9,"vwap":1926},"2025-10-01",8.34,8.29,125200,{"date":1929,"open":1721,"high":1925,"low":1740,"close":1716,"change":377,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1716},"2025-09-30",-2.26,138500,{"date":1933,"open":1934,"high":1934,"low":1733,"close":1722,"change":1289,"percent_change":1935,"volume":1686,"transactions":9,"vwap":1722},"2025-09-29",8.66,-3.77,{"date":1937,"open":1531,"high":1609,"low":1938,"close":1939,"change":678,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-26",8.71,8.75,1.74,206900,{"date":1943,"open":1944,"high":1537,"low":1722,"close":1945,"change":476,"percent_change":1071,"volume":1946,"transactions":9,"vwap":1945},"2025-09-25",8.57,8.6,114600,{"date":1948,"open":1608,"high":1531,"low":1610,"close":1949,"change":367,"percent_change":1858,"volume":1950,"transactions":9,"vwap":1949},"2025-09-24",8.65,117500,{"date":1952,"open":1953,"high":1636,"low":1604,"close":1608,"change":1735,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1608},"2025-09-23",8.85,0.69,507800,{"date":1957,"open":1604,"high":1604,"low":1958,"close":1938,"change":1959,"percent_change":145,"volume":1960,"transactions":9,"vwap":1938},"2025-09-22",8.58,-0.03,174500,{"date":1962,"open":1516,"high":1609,"low":1963,"close":1604,"change":1423,"percent_change":729,"volume":1964,"transactions":9,"vwap":1604},"2025-09-19",8.69,475800,{"date":1966,"open":1516,"high":1967,"low":1968,"close":1518,"change":595,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1518},"2025-09-18",8.855,8.7,0.57,196900,{"date":1972,"open":1051,"high":1973,"low":1963,"close":1938,"change":1423,"percent_change":729,"volume":1974,"transactions":9,"vwap":1938},"2025-09-17",8.86,330200,{"date":1976,"open":1609,"high":1609,"low":1934,"close":1704,"change":192,"percent_change":1705,"volume":1977,"transactions":9,"vwap":1704},"2025-09-16",224700,{"date":1979,"open":1980,"high":1934,"low":1981,"close":1711,"change":337,"percent_change":1712,"volume":1982,"transactions":9,"vwap":1711},"2025-09-15",8.55,8.53,164600,{"date":1984,"open":1717,"high":1944,"low":1985,"close":1717,"change":918,"percent_change":1238,"volume":1986,"transactions":9,"vwap":1717},"2025-09-12",8.45,204500,{"date":1988,"open":1989,"high":1926,"low":1871,"close":1723,"change":810,"percent_change":1538,"volume":1990,"transactions":9,"vwap":1723},"2025-09-11",8.25,153400,{"date":1992,"open":1721,"high":1993,"low":1989,"close":1727,"change":336,"percent_change":429,"volume":1994,"transactions":9,"vwap":1727},"2025-09-10",8.422,116400,{"date":1996,"open":1997,"high":1997,"low":1751,"close":1749,"change":1123,"percent_change":192,"volume":1098,"transactions":9,"vwap":1749},"2025-09-09",8.44,{"date":1999,"open":1740,"high":1885,"low":1734,"close":1989,"change":76,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1989},"2025-09-08",2.61,141600,{"date":2003,"open":1756,"high":1834,"low":1836,"close":1834,"change":192,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1834},"2025-09-05",1.52,79100,{"date":2007,"open":1811,"high":1843,"low":1811,"close":2008,"change":337,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-04",7.92,1.41,73500,{"date":2012,"open":1778,"high":1777,"low":2013,"close":1777,"change":1057,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1777},"2025-09-03",7.59,4.13,184900,{"date":2017,"open":1805,"high":2018,"low":2019,"close":2020,"change":1837,"percent_change":973,"volume":1736,"transactions":9,"vwap":2020},"2025-09-02",7.58,7.49,7.5,{"date":2022,"open":1794,"high":1786,"low":1806,"close":2023,"change":1837,"percent_change":973,"volume":2024,"transactions":9,"vwap":2023},"2025-08-29",7.57,90600,{"date":2026,"open":1817,"high":2027,"low":2028,"close":1786,"change":336,"percent_change":918,"volume":1072,"transactions":9,"vwap":1786},"2025-08-28",7.71,7.608,{"date":2030,"open":2031,"high":1786,"low":2023,"close":2032,"change":224,"percent_change":1158,"volume":2033,"transactions":9,"vwap":2032},"2025-08-27",7.6,7.62,121200,{"date":2035,"open":1776,"high":1776,"low":1787,"close":2027,"change":318,"percent_change":1237,"volume":2036,"transactions":9,"vwap":2027},"2025-08-26",142600,{"date":2038,"open":1817,"high":1784,"low":1792,"close":1787,"change":367,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1787},"2025-08-25",-1.54,167600,{"date":2042,"open":2018,"high":1768,"low":2043,"close":2044,"change":944,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-22",7.54,7.8,3.86,144000,{"date":2048,"open":2049,"high":1805,"low":2049,"close":1791,"change":346,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1791},"2025-08-21",7.39,1.9,22900,{"date":2053,"open":2054,"high":2049,"low":2054,"close":30,"change":57,"percent_change":2055,"volume":2056,"transactions":9,"vwap":30},"2025-08-20",7.32,2.5,49600,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":911,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-19",7.4,7.12,7.19,-3.88,56100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1793,"change":337,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1793},"2025-08-18",7.36,7.505,7.34,1.49,41400,{"date":2072,"open":2059,"high":2073,"low":2054,"close":30,"change":810,"percent_change":2074,"volume":2075,"transactions":9,"vwap":30},"2025-08-15",7.44,-0.54,53500,{"date":2077,"open":1791,"high":1805,"low":2078,"close":2079,"change":257,"percent_change":912,"volume":2080,"transactions":9,"vwap":2079},"2025-08-14",7.385,7.41,95300,{"date":2082,"open":2073,"high":2083,"low":30,"close":2084,"change":678,"percent_change":2085,"volume":1753,"transactions":9,"vwap":2084},"2025-08-13",7.615,7.56,2.02,{"date":2087,"open":2054,"high":2088,"low":2089,"close":2079,"change":269,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2079},"2025-08-12",7.46,7.31,3.06,170100,{"date":2093,"open":2094,"high":2054,"low":2095,"close":2061,"change":336,"percent_change":397,"volume":2080,"transactions":9,"vwap":2061},"2025-08-11",7.26,7.17,{"date":2097,"open":2098,"high":2079,"low":2099,"close":2095,"change":1837,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2095},"2025-08-08",7.3,7.16,-0.97,51100,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1123,"percent_change":346,"volume":2107,"transactions":9,"vwap":2106},"2025-08-07",7.28,7.13,7.24,85500,{"date":2109,"open":2061,"high":2110,"low":2111,"close":2112,"change":213,"percent_change":2113,"volume":2080,"transactions":9,"vwap":2112},"2025-08-06",7.33,7.18,7.23,1.83,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2116,"change":76,"percent_change":887,"volume":2118,"transactions":9,"vwap":2116},"2025-08-05",7.1,6.97,240200,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":337,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-04",6.86,6.95,6.89,1.62,67400,{"date":2127,"open":2128,"high":2122,"low":2129,"close":2130,"change":810,"percent_change":556,"volume":2131,"transactions":9,"vwap":2130},"2025-08-01",6.92,6.68,6.78,92100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":268,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-31",6.79,6.902,6.76,6.82,0.59,117600,{"date":2141,"open":2123,"high":2142,"low":2143,"close":2130,"change":476,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2130},"2025-07-30",6.915,6.72,-0.73,79200,{"date":2147,"open":2148,"high":2122,"low":2136,"close":2149,"change":377,"percent_change":1387,"volume":2150,"transactions":9,"vwap":2149},"2025-07-29",6.91,6.83,121900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":257,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-28",7.08,7.145,7,7.02,-2.09,149800,{"date":2160,"open":2161,"high":2111,"low":2162,"close":2095,"change":367,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2095},"2025-07-25",7.07,6.99,-1.65,164100,{"date":2166,"open":1681,"high":2049,"low":2105,"close":2167,"change":693,"percent_change":466,"volume":2168,"transactions":9,"vwap":2167},"2025-07-24",7.29,167900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1615,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-23",7.09,7.225,7.05,7.22,-0.14,219900,{"date":2178,"open":2148,"high":2112,"low":2148,"close":2112,"change":1337,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2112},"2025-07-22",5.55,144500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1735,"percent_change":166,"volume":2187,"transactions":9,"vwap":2186},"2025-07-21",6.75,6.93,6.674,6.85,187200,{"date":2189,"open":2122,"high":2122,"low":2190,"close":2134,"change":1668,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2134},"2025-07-18",6.785,-1.88,129300,{"date":2194,"open":2137,"high":2195,"low":2196,"close":2128,"change":429,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2128},"2025-07-17",7.063,6.81,3.59,248000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2129,"change":632,"percent_change":2000,"volume":2204,"transactions":9,"vwap":2129},"2025-07-16",6.56,6.71,6.47,125600,{"date":2206,"open":2202,"high":2202,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-15",6.5,6.51,-0.22,-3.27,71700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":476,"percent_change":960,"volume":2218,"transactions":9,"vwap":2217},"2025-07-14",6.74,6.77,6.635,6.73,36500,{"date":2220,"open":2221,"high":2130,"low":2221,"close":2130,"change":678,"percent_change":586,"volume":2222,"transactions":9,"vwap":2130},"2025-07-11",6.65,143000,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":1057,"percent_change":2228,"volume":1873,"transactions":9,"vwap":2227},"2025-07-10",6.33,6.7,6.63,4.91,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1959,"percent_change":1042,"volume":2235,"transactions":9,"vwap":2234},"2025-07-09",6.28,6.36,6.235,6.32,72600,{"date":2237,"open":2238,"high":2239,"low":2231,"close":2240,"change":336,"percent_change":596,"volume":2241,"transactions":9,"vwap":2240},"2025-07-08",6.3,6.44,6.35,92400,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2225,"change":632,"percent_change":1876,"volume":1916,"transactions":9,"vwap":2225},"2025-07-07",6.27,6.4,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":505,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-03",6.1,6.19,6.16,3.18,59900,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":505,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-02",5.86,6.02,5.97,3.29,101400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1123,"percent_change":632,"volume":2266,"transactions":9,"vwap":2265},"2025-07-01",5.79,5.9,5.755,5.78,105000,{"date":2268,"open":2263,"high":2263,"low":2269,"close":2269,"change":2209,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-30",5.77,-3.67,211000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":924,"percent_change":924,"volume":2278,"transactions":9,"vwap":2277},"2025-06-27",5.98,6.12,5.94,5.99,842100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2277,"change":954,"percent_change":1432,"volume":2284,"transactions":9,"vwap":2277},"2025-06-26",6.13,6.14,5.955,119800,{"date":2286,"open":2287,"high":2288,"low":2281,"close":2250,"change":1123,"percent_change":319,"volume":2289,"transactions":9,"vwap":2250},"2025-06-25",6.18,6.23,81400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1959,"percent_change":246,"volume":2296,"transactions":9,"vwap":2295},"2025-06-24",6.06,6.26,6.05,6.15,140800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2287,"change":1070,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2287},"2025-06-23",6.09,6.21,6.04,-1.28,183800,{"date":2305,"open":2306,"high":2307,"low":2288,"close":2293,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2293},"2025-06-20",6.31,6.48,-0.38,-5.72,623600,{"date":2312,"open":2306,"high":2313,"low":2314,"close":2315,"change":319,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-18",6.69,6.285,6.64,2.47,429500,{"date":2319,"open":2307,"high":2320,"low":2321,"close":2307,"change":1070,"percent_change":1745,"volume":2322,"transactions":9,"vwap":2307},"2025-06-17",6.53,6.435,76000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2201,"change":1322,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2201},"2025-06-16",6.61,6.66,6.54,-0.91,121300,{"date":2331,"open":2325,"high":2221,"low":2332,"close":2333,"change":595,"percent_change":702,"volume":2334,"transactions":9,"vwap":2333},"2025-06-13",6.535,6.62,76100,{"date":2336,"open":2327,"high":2333,"low":2337,"close":2338,"change":1735,"percent_change":641,"volume":2339,"transactions":9,"vwap":2338},"2025-06-12",6.525,6.57,75100,{"date":2341,"open":2239,"high":2342,"low":2245,"close":2208,"change":429,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2208},"2025-06-11",6.59,3.83,102800,{"date":2346,"open":2244,"high":2347,"low":2288,"close":2244,"change":1322,"percent_change":1656,"volume":2348,"transactions":9,"vwap":2244},"2025-06-10",6.37,134800,{"date":2350,"open":2232,"high":2351,"low":2238,"close":2225,"change":693,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2225},"2025-06-09",6.38,1.12,91800,{"date":2355,"open":642,"high":2238,"low":2287,"close":2293,"change":693,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2293},"2025-06-06",1.13,320000,{"date":2359,"open":2360,"high":2361,"low":2295,"close":2249,"change":1893,"percent_change":140,"volume":2362,"transactions":9,"vwap":2249},"2025-06-05",6.22,6.325,260300,{"date":2364,"open":2275,"high":2238,"low":2299,"close":2365,"change":213,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-04",6.11,2.17,147800,{"date":2369,"open":2277,"high":2370,"low":2263,"close":2274,"change":298,"percent_change":748,"volume":2371,"transactions":9,"vwap":2274},"2025-06-03",6.03,81100,{"date":2373,"open":2374,"high":2248,"low":2374,"close":2375,"change":495,"percent_change":1460,"volume":2376,"transactions":9,"vwap":2375},"2025-06-02",5.96,6.08,110800,{"date":2378,"open":2379,"high":2275,"low":2380,"close":2274,"change":337,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2274},"2025-05-30",5.92,5.91,1.87,106800,{"date":2384,"open":2385,"high":2276,"low":2386,"close":2385,"change":495,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-29",5.87,5.83,1.73,77200,{"date":2390,"open":2391,"high":1888,"low":2392,"close":2269,"change":1735,"percent_change":64,"volume":2393,"transactions":9,"vwap":2269},"2025-05-28",5.7,5.68,55800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":192,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-27",5.58,5.74,5.54,5.71,2.15,108600,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":924,"percent_change":924,"volume":2407,"transactions":9,"vwap":2406},"2025-05-23",5.46,5.6,5.59,51400,{"date":2409,"open":2410,"high":2392,"low":2411,"close":2406,"change":318,"percent_change":535,"volume":2412,"transactions":9,"vwap":2406},"2025-05-22",5.64,5.57,55200,{"date":2414,"open":2415,"high":2416,"low":2179,"close":2417,"change":1424,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-21",5.65,5.72,5.56,-3.47,66800,{"date":2421,"open":2410,"high":2422,"low":2410,"close":2423,"change":57,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-20",5.8,5.76,3.23,50800,{"date":2427,"open":2406,"high":2428,"low":2429,"close":2396,"change":377,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2396},"2025-05-19",5.63,5.51,-3.29,72700,{"date":2433,"open":2385,"high":1196,"low":2434,"close":2269,"change":476,"percent_change":1136,"volume":2435,"transactions":9,"vwap":2269},"2025-05-16",5.73,80200,{"date":2437,"open":2397,"high":2438,"low":2410,"close":1888,"change":1735,"percent_change":1090,"volume":2439,"transactions":9,"vwap":1888},"2025-05-15",5.85,48300,{"date":2441,"open":2416,"high":1888,"low":2391,"close":2423,"change":337,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2423},"2025-05-14",1.95,69100,{"date":2445,"open":2446,"high":2399,"low":2447,"close":2415,"change":1070,"percent_change":2448,"volume":2010,"transactions":9,"vwap":2415},"2025-05-13",5.67,5.606,-1.4,{"date":2450,"open":2415,"high":2451,"low":2415,"close":2434,"change":795,"percent_change":788,"volume":2452,"transactions":9,"vwap":2434},"2025-05-12",5.75,115800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":318,"percent_change":105,"volume":2459,"transactions":9,"vwap":2458},"2025-05-09",5.37,5.486,5.36,5.43,93000,{"date":2461,"open":2462,"high":2404,"low":2463,"close":2464,"change":1322,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-08",5.35,5.27,5.4,-1.1,89300,{"date":2468,"open":2462,"high":2404,"low":2462,"close":2404,"change":213,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2404},"2025-05-07",2.44,145700,{"date":2472,"open":2457,"high":2458,"low":2473,"close":2474,"change":367,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-06",5.3,5.33,-2.2,46900,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":318,"percent_change":1265,"volume":2482,"transactions":9,"vwap":2481},"2025-05-05",5.42,5.49,5.45,46500,{"date":2484,"open":2404,"high":2480,"low":2485,"close":2479,"change":495,"percent_change":905,"volume":2486,"transactions":9,"vwap":2479},"2025-05-02",5.38,41500,{"date":2488,"open":2473,"high":2489,"low":2463,"close":2490,"change":495,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-01",5.408,5.32,1.92,73200,{"date":2494,"open":2495,"high":2463,"low":2496,"close":2497,"change":1070,"percent_change":2498,"volume":2107,"transactions":9,"vwap":2497},"2025-04-30",5.2,5.12,5.22,-1.51,{"date":2500,"open":2473,"high":2455,"low":2473,"close":2473,"change":595,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2473},"2025-04-29",0.95,95200,{"date":2504,"open":2505,"high":2463,"low":2506,"close":2507,"change":135,"percent_change":1940,"volume":2508,"transactions":9,"vwap":2507},"2025-04-28",5.23,5.1,5.25,79500,{"date":2510,"open":2511,"high":2490,"low":2512,"close":703,"change":595,"percent_change":2513,"volume":2514,"transactions":9,"vwap":703},"2025-04-25",5.18,5.13,0.98,105300,{"date":2516,"open":2517,"high":2496,"low":2518,"close":309,"change":505,"percent_change":2045,"volume":2519,"transactions":9,"vwap":309},"2025-04-24",5.04,4.92,219400,{"date":185,"open":2521,"high":2522,"low":181,"close":2518,"change":268,"percent_change":900,"volume":2523,"transactions":9,"vwap":2518},4.88,5.08,210100]