[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LZ":3,"homepage-market-summary":31,"stock-historical-LZ":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LZ","2026-10-06",{"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},"LegalZoom.com, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","LegalZoom.com Inc is an online provider of services that meet the legal needs of small businesses and consumers in the United States. The company also offers services that include ongoing compliance and tax advice and filings, business licenses, accounting, virtual mailbox and e-signature solutions, trademark filings, and estate plans.","1,196","Mountain View, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.77,5.88,5.905,5.75,5.87,-0.1,-1.7,2239762.531065,15619,5.7907,12.4,5.22,2778272.674405512,7.7,1323,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2572290,938886013.950189,-17.92,"2025-04-24",[184,185,195,205,216,227,237,245,253,263,273,284,293,303,313,322,332,342,351,360,368,379,389,399,408,417,425,433,441,449,456,466,474,481,489,498,508,516,524,533,540,549,558,567,577,587,597,607,618,626,636,645,655,665,676,686,696,702,708,716,725,732,738,746,754,762,769,776,783,789,793,797,802,808,814,820,827,832,835,840,845,848,854,858,863,870,875,881,890,897,901,904,907,913,919,925,931,938,943,948,951,955,960,966,970,974,980,989,993,1000,1005,1010,1015,1021,1026,1032,1039,1043,1047,1050,1054,1060,1065,1071,1077,1082,1086,1090,1094,1098,1101,1106,1111,1115,1119,1123,1127,1132,1136,1141,1145,1150,1154,1159,1163,1167,1171,1176,1182,1186,1191,1196,1202,1207,1211,1215,1219,1224,1229,1234,1240,1245,1251,1257,1264,1272,1278,1283,1290,1294,1303,1311,1319,1326,1335,1343,1350,1357,1364,1370,1376,1383,1388,1396,1403,1411,1418,1423,1430,1437,1444,1453,1460,1466,1471,1477,1484,1490,1497,1502,1507,1510,1516,1520,1524,1529,1535,1542,1547,1554,1559,1566,1571,1579,1584,1591,1596,1601,1607,1612,1620,1625,1633,1641,1648,1654,1659,1664,1672,1680,1686,1690,1694,1698,1703,1712,1716,1722,1728,1733,1738,1743,1748,1753,1760,1764,1768,1775,1781,1784,1788,1792,1795,1799,1804,1810,1817,1825,1833,1840,1846,1854,1862,1869,1876,1882,1888,1894,1900,1906,1909,1912,1916,1920,1925,1931,1937,1944,1951,1957,1962,1968,1973,1978,1983,1988,1994,1997,2000,2006,2011,2017,2023,2029,2036,2041,2047,2052,2059,2065,2071,2075,2081,2088,2094,2101,2106,2110,2116,2121,2125,2128,2133,2138,2142,2145,2150,2154,2157,2163,2168,2173,2178,2182,2185,2190,2195,2199,2202,2205,2210,2214,2219,2223,2228,2232,2235,2239,2243,2246,2249,2254,2259,2263,2269,2274,2279,2284,2289,2294,2297,2301,2305,2310,2315,2320,2323,2330,2335,2342,2347,2353,2358,2364,2370],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",5.58,5.885,5.56,0.27,4.82,4033595.480018,24579,5.8169,{"date":196,"open":197,"high":198,"low":189,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",5.74,5.775,5.6,-0.13,-2.27,2506788.67898,16366,5.626,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",5.72,5.86,5.59,5.73,0.12,2.14,2837198.891614,18984,5.7221,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",5.552,5.705,5.53,5.61,0.06,1.08,2393747.001026,20620,5.6193,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",5.46,5.55,5.36,0.1,1.83,2538383.571302,16913,5.5103,{"date":238,"open":230,"high":187,"low":239,"close":240,"change":113,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",5.39,5.45,-3.02,2658866.39117,15902,5.4518,{"date":246,"open":199,"high":198,"low":199,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",5.62,-0.03,-0.53,2634273.426748,20155,5.6685,{"date":254,"open":255,"high":17,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",5.82,5.555,5.65,-0.14,-2.42,3271388.914013,18783,5.6726,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",5.95,5.745,5.79,-0.12,-2.03,2226348.614515,19518,5.8133,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",6.04,6.07,5.66,5.91,-0.04,-0.67,4820022.482111,23395,5.8477,{"date":285,"open":286,"high":287,"low":288,"close":265,"change":153,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",5.85,5.995,5.815,0.68,2552131.835913,16738,5.936,{"date":294,"open":295,"high":296,"low":297,"close":278,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",6.06,6.09,5.9,-0.16,-2.64,3793075.038264,15532,5.938,{"date":304,"open":305,"high":306,"low":307,"close":276,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",6.1,6.185,5.98,0.01,0.17,2453533.323308,20622,6.0862,{"date":314,"open":315,"high":316,"low":317,"close":295,"change":113,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",6.21,6.25,6.05,-2.73,1988179.986824,17464,6.1176,{"date":323,"open":324,"high":325,"low":305,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",6.19,6.35,6.23,-0.05,-0.8,1989298.026446,18453,6.2434,{"date":333,"open":326,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",6.535,6.195,6.28,0.23,3.8,2367278.91335,20668,6.3536,{"date":343,"open":344,"high":345,"low":346,"close":317,"change":83,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",5.94,6.095,5.92,2.37,1777811.090961,15376,6.0034,{"date":352,"open":353,"high":354,"low":355,"close":278,"change":232,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",5.81,6.035,5.789,1.72,4372305.244135,17509,5.9259,{"date":361,"open":362,"high":362,"low":19,"close":353,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",5.99,-0.21,-3.49,1685525.948037,16382,5.8236,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",6.13,6.135,5.855,6.02,-0.11,-1.79,4228048.422741,24890,6.0074,{"date":380,"open":381,"high":382,"low":383,"close":370,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",6.275,6.309,6.1161,-0.27,-4.22,2622653.690593,18006,6.2302,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":268,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",6.62,6.79,6.39,6.4,-1.84,2177222.887096,17301,6.4694,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":324,"volume":405,"transactions":406,"vwap":407},"2026-09-02",6.11,6.545,6.52,0.38,2902665.966354,20563,6.4141,{"date":409,"open":370,"high":410,"low":362,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",6.235,6.14,-0.09,-1.44,2682876.353524,19227,6.1225,{"date":418,"open":296,"high":419,"low":362,"close":326,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",6.255,0.08,1.3,2001324.149268,15405,6.1857,{"date":426,"open":317,"high":427,"low":317,"close":428,"change":232,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",6.27,6.15,1.65,1527554.594355,13763,6.1526,{"date":434,"open":344,"high":435,"low":344,"close":317,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",6.2,0.15,2.54,1587379.642902,12273,6.0851,{"date":442,"open":208,"high":443,"low":444,"close":297,"change":445,"percent_change":97,"volume":446,"transactions":447,"vwap":448},"2026-08-26",5.93,5.78,0.03,1325376.666391,11257,5.8899,{"date":450,"open":297,"high":276,"low":451,"close":20,"change":200,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",5.835,-2.17,1747710.121285,14641,5.9028,{"date":457,"open":458,"high":459,"low":207,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",5.84,6.025,6,0.165,2.83,4006669.50065,23512,5.9099,{"date":467,"open":208,"high":468,"low":16,"close":451,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",5.89,-0.025,-0.43,2094702.855131,19020,5.836,{"date":475,"open":255,"high":362,"low":476,"close":208,"change":477,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",5.8029,0,2450126.868218,19284,5.8968,{"date":482,"open":483,"high":484,"low":483,"close":208,"change":309,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",5.7,6.03,2.99,2745693.304096,22421,5.9207,{"date":490,"open":491,"high":19,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",5.51,5.69,0.25,4.6,3028161.680552,21580,5.6625,{"date":499,"open":491,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",5.5977,5.26,5.44,-0.18,-3.2,3716262.169253,20546,5.4159,{"date":509,"open":510,"high":511,"low":247,"close":247,"change":503,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",5.8,5.845,-3.1,2045002.675816,19096,5.6765,{"date":517,"open":491,"high":286,"low":518,"close":510,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",5.455,0.37,6.81,3587549.828501,25668,5.6693,{"date":525,"open":526,"high":240,"low":527,"close":528,"change":529,"percent_change":503,"volume":530,"transactions":531,"vwap":532},"2026-08-12",5.295,5.25,5.43,-0.01,3399662.825617,27105,5.359,{"date":534,"open":199,"high":16,"low":502,"close":502,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",-0.24,-4.23,2552896.898636,23556,5.5776,{"date":541,"open":542,"high":286,"low":543,"close":544,"change":412,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",5.76,5.465,5.68,-1.56,4994981.654445,42393,5.668,{"date":550,"open":542,"high":551,"low":552,"close":16,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",6.01,5.67,0.105,1.85,6437011.374211,40861,5.7795,{"date":559,"open":370,"high":370,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",5.4901,5.665,-2.435,-30.06,13039015.744969,69914,5.651,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",8.49,7.985,8.1,-0.3,-3.57,2211065.13775,27427,8.112,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":436,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",8.15,8.42,8.05,8.4,1.82,1699659.112747,20503,8.3237,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":404,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",8.2,8.41,8.11,8.25,4.83,2135330.480878,20338,8.252,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":308,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",7.73,7.89,7.61,7.87,0.13,1864770.386881,18403,7.809,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",8.17,8.23,7.725,7.86,-0.56,-6.65,1590133.814566,17335,7.8536,{"date":619,"open":620,"high":621,"low":620,"close":580,"change":82,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",8.13,8.48,4.21,2350362.293513,22379,8.3695,{"date":627,"open":628,"high":610,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",7.74,7.72,8.08,0.52,6.88,2311810.758824,19106,8.1069,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":404,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",7.19,7.695,7.56,5.29,1709148.09449,17159,7.5963,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":603,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",7.1,7.32,7.055,7.18,1.84,1450387.932899,16050,7.2241,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":248,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",7.15,7.23,6.93,7.05,-0.42,2124558.346504,17659,7.0178,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",7.37,7.405,7.02,7.08,-0.255,-3.48,1515580.77041,16116,7.0801,{"date":677,"open":678,"high":29,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",7.52,7.215,7.335,-0.365,-4.74,2485542.839034,21504,7.3423,{"date":687,"open":688,"high":689,"low":690,"close":29,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",7.62,7.795,7.49,-0.02,-0.26,1684698.717289,15629,7.6922,{"date":697,"open":698,"high":699,"low":700,"close":629,"change":298,"percent_change":269,"volume":701,"transactions":9,"vwap":629},"2026-07-17",7.78,7.95,7.655,2217300,{"date":703,"open":704,"high":581,"low":698,"close":705,"change":420,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-16",7.92,7.88,1.03,2646800,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-15",7.55,7.925,7.8,0.33,4.42,2486300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-14",7.455,7.6,7.36,7.47,-0.25,-3.24,2173600,{"date":726,"open":727,"high":728,"low":729,"close":629,"change":128,"percent_change":730,"volume":731,"transactions":9,"vwap":629},"2026-07-13",7.43,7.81,7.4,6.48,3512300,{"date":733,"open":648,"high":734,"low":735,"close":736,"change":153,"percent_change":160,"volume":737,"transactions":9,"vwap":736},"2026-07-10",7.39,7.13,7.25,4051200,{"date":739,"open":740,"high":741,"low":669,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",7.06,7.24,7.21,-0.07,-0.96,2000200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":327,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",7.2,7.345,7.073,7.28,-0.68,5456500,{"date":755,"open":756,"high":721,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",7.17,7.12,7.33,0.29,4.12,3281800,{"date":763,"open":764,"high":736,"low":765,"close":766,"change":211,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-06",6.825,6.78,7.04,1.73,2895200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":519,"percent_change":257,"volume":775,"transactions":9,"vwap":774},"2026-07-02",6.64,7.115,6.63,6.92,2798300,{"date":777,"open":326,"high":778,"low":326,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",6.585,6.55,0.42,6.85,2828400,{"date":784,"open":295,"high":785,"low":786,"close":370,"change":787,"percent_change":713,"volume":788,"transactions":9,"vwap":370},"2026-06-30",6.175,5.955,0.02,1270400,{"date":790,"open":411,"high":316,"low":275,"close":401,"change":153,"percent_change":791,"volume":792,"transactions":9,"vwap":401},"2026-06-29",0.66,2428900,{"date":794,"open":483,"high":296,"low":795,"close":276,"change":82,"percent_change":443,"volume":796,"transactions":9,"vwap":276},"2026-06-26",5.685,3637000,{"date":798,"open":799,"high":468,"low":221,"close":210,"change":200,"percent_change":800,"volume":801,"transactions":9,"vwap":210},"2026-06-25",5.83,-2.22,2257800,{"date":803,"open":552,"high":804,"low":257,"close":208,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":208},"2026-06-24",5.935,0.19,3.35,3270100,{"date":809,"open":810,"high":811,"low":810,"close":552,"change":805,"percent_change":812,"volume":813,"transactions":9,"vwap":552},"2026-06-23",5.54,5.805,3.47,2852100,{"date":815,"open":816,"high":810,"low":27,"close":817,"change":691,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-22",5.49,5.48,-0.36,4119600,{"date":821,"open":822,"high":544,"low":823,"close":824,"change":743,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-18",5.64,5.375,5.5,-1.26,4388900,{"date":828,"open":443,"high":275,"low":189,"close":829,"change":470,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-17",5.57,-7.17,2302600,{"date":833,"open":362,"high":411,"low":804,"close":460,"change":787,"percent_change":713,"volume":834,"transactions":9,"vwap":460},"2026-06-16",1564900,{"date":836,"open":265,"high":296,"low":468,"close":307,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":307},"2026-06-15",0.07,1.18,2179700,{"date":841,"open":468,"high":842,"low":843,"close":278,"change":477,"percent_change":477,"volume":844,"transactions":9,"vwap":278},"2026-06-12",5.965,5.785,1816500,{"date":846,"open":444,"high":265,"low":207,"close":278,"change":153,"percent_change":289,"volume":847,"transactions":9,"vwap":278},"2026-06-11",2050800,{"date":849,"open":187,"high":850,"low":220,"close":20,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":20},"2026-06-10",5.945,0.26,4.63,2495500,{"date":855,"open":209,"high":207,"low":856,"close":221,"change":477,"percent_change":477,"volume":857,"transactions":9,"vwap":221},"2026-06-09",5.535,1378400,{"date":859,"open":210,"high":860,"low":187,"close":221,"change":200,"percent_change":861,"volume":862,"transactions":9,"vwap":221},"2026-06-08",5.749,-2.26,1877500,{"date":864,"open":17,"high":865,"low":866,"close":197,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":197},"2026-06-05",5.96,5.655,-0.06,-1.03,2413700,{"date":871,"open":872,"high":872,"low":267,"close":510,"change":722,"percent_change":873,"volume":874,"transactions":9,"vwap":510},"2026-06-04",6.29,-4.13,3574800,{"date":876,"open":877,"high":730,"low":362,"close":317,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":317},"2026-06-03",6.43,-0.48,-7.35,2053800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-02",6.49,6.635,6.33,6.53,-0.15,-2.25,3773600,{"date":891,"open":892,"high":893,"low":885,"close":894,"change":895,"percent_change":435,"volume":896,"transactions":9,"vwap":894},"2026-06-01",6.34,6.735,6.68,0.39,2707600,{"date":898,"open":316,"high":899,"low":435,"close":872,"change":477,"percent_change":477,"volume":900,"transactions":9,"vwap":872},"2026-05-29",6.435,2941300,{"date":902,"open":393,"high":402,"low":326,"close":872,"change":21,"percent_change":545,"volume":903,"transactions":9,"vwap":872},"2026-05-28",3550300,{"date":905,"open":325,"high":778,"low":336,"close":393,"change":529,"percent_change":298,"volume":906,"transactions":9,"vwap":393},"2026-05-27",2204000,{"date":908,"open":909,"high":883,"low":910,"close":394,"change":153,"percent_change":911,"volume":912,"transactions":9,"vwap":394},"2026-05-26",6.36,6.3,0.63,2104100,{"date":914,"open":877,"high":915,"low":916,"close":909,"change":412,"percent_change":917,"volume":918,"transactions":9,"vwap":909},"2026-05-22",6.58,6.305,-1.4,1809100,{"date":920,"open":921,"high":730,"low":316,"close":922,"change":787,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-21",6.31,6.45,0.31,2206100,{"date":926,"open":427,"high":927,"low":928,"close":877,"change":222,"percent_change":929,"volume":930,"transactions":9,"vwap":877},"2026-05-20",6.595,6.16,0.94,3222700,{"date":932,"open":915,"high":933,"low":934,"close":935,"change":363,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-19",6.76,6.295,6.37,-3.19,4191500,{"date":939,"open":460,"high":940,"low":842,"close":915,"change":39,"percent_change":941,"volume":942,"transactions":9,"vwap":915},"2026-05-18",6.59,9.67,4270600,{"date":944,"open":468,"high":945,"low":208,"close":460,"change":211,"percent_change":946,"volume":947,"transactions":9,"vwap":460},"2026-05-15",6.065,2.04,3002100,{"date":949,"open":278,"high":551,"low":255,"close":17,"change":248,"percent_change":74,"volume":950,"transactions":9,"vwap":17},"2026-05-14",2861800,{"date":952,"open":551,"high":551,"low":199,"close":278,"change":722,"percent_change":953,"volume":954,"transactions":9,"vwap":278},"2026-05-13",-4.06,4849000,{"date":956,"open":957,"high":957,"low":444,"close":928,"change":222,"percent_change":958,"volume":959,"transactions":9,"vwap":928},"2026-05-12",6.56,0.98,7895500,{"date":961,"open":276,"high":962,"low":963,"close":305,"change":248,"percent_change":964,"volume":965,"transactions":9,"vwap":305},"2026-05-11",6.245,6.055,-0.49,3095900,{"date":967,"open":276,"high":435,"low":18,"close":370,"change":222,"percent_change":968,"volume":969,"transactions":9,"vwap":370},"2026-05-08",0.99,3512700,{"date":971,"open":458,"high":393,"low":510,"close":276,"change":363,"percent_change":972,"volume":973,"transactions":9,"vwap":276},"2026-05-07",-3.34,5705000,{"date":975,"open":976,"high":977,"low":305,"close":336,"change":470,"percent_change":978,"volume":979,"transactions":9,"vwap":336},"2026-05-06",6.7,6.73,-6.41,3300400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",6.8,6.865,6.655,6.71,-0.08,-1.18,2294700,{"date":990,"open":976,"high":659,"low":976,"close":392,"change":991,"percent_change":89,"volume":992,"transactions":9,"vwap":392},"2026-05-04",0.05,2379800,{"date":994,"open":779,"high":995,"low":996,"close":997,"change":759,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-01",6.795,6.5,6.74,4.5,1966600,{"date":1001,"open":877,"high":1002,"low":326,"close":922,"change":691,"percent_change":1003,"volume":1004,"transactions":9,"vwap":922},"2026-04-30",6.46,-0.31,1788000,{"date":1006,"open":334,"high":915,"low":877,"close":1007,"change":986,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-29",6.47,-1.22,2182100,{"date":1011,"open":1002,"high":773,"low":922,"close":779,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":779},"2026-04-28",0.09,1.39,1540500,{"date":1016,"open":910,"high":1017,"low":1018,"close":1002,"change":436,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1002},"2026-04-27",6.525,6.296,2.38,2100000,{"date":1022,"open":872,"high":1023,"low":306,"close":921,"change":222,"percent_change":1024,"volume":1025,"transactions":9,"vwap":921},"2026-04-24",6.32,0.96,1680600,{"date":1027,"open":1028,"high":884,"low":1029,"close":316,"change":818,"percent_change":1030,"volume":1031,"transactions":9,"vwap":316},"2026-04-23",6.6,6.17,-5.45,1700200,{"date":1033,"open":1034,"high":1035,"low":334,"close":1036,"change":222,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-22",6.615,6.72,6.61,0.92,1553000,{"date":1040,"open":1041,"high":520,"low":403,"close":779,"change":691,"percent_change":572,"volume":1042,"transactions":9,"vwap":779},"2026-04-21",6.57,1531600,{"date":1044,"open":394,"high":1028,"low":394,"close":1041,"change":420,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1041},"2026-04-20",1.23,1843800,{"date":1048,"open":1007,"high":886,"low":394,"close":883,"change":436,"percent_change":347,"volume":1049,"transactions":9,"vwap":883},"2026-04-17",1607000,{"date":1051,"open":316,"high":996,"low":316,"close":892,"change":232,"percent_change":1052,"volume":1053,"transactions":9,"vwap":892},"2026-04-16",1.6,2794200,{"date":1055,"open":1056,"high":336,"low":484,"close":1057,"change":337,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-15",6.08,6.24,3.83,2998500,{"date":1061,"open":344,"high":1062,"low":297,"close":551,"change":232,"percent_change":1063,"volume":1064,"transactions":9,"vwap":551},"2026-04-14",6.145,1.69,5473900,{"date":1066,"open":810,"high":1067,"low":810,"close":278,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":278},"2026-04-13",5.975,0.3,5.35,3714400,{"date":1072,"open":1073,"high":492,"low":1074,"close":221,"change":327,"percent_change":1075,"volume":1076,"transactions":9,"vwap":221},"2026-04-10",5.63,5.28,-0.88,2666100,{"date":1078,"open":297,"high":1079,"low":1073,"close":277,"change":384,"percent_change":1080,"volume":1081,"transactions":9,"vwap":277},"2026-04-09",5.915,-4.55,2715900,{"date":1083,"open":326,"high":336,"low":20,"close":443,"change":867,"percent_change":1084,"volume":1085,"transactions":9,"vwap":443},"2026-04-08",-1,3611400,{"date":1087,"open":362,"high":345,"low":297,"close":362,"change":412,"percent_change":1088,"volume":1089,"transactions":9,"vwap":362},"2026-04-07",-1.48,2612700,{"date":1091,"open":370,"high":316,"low":297,"close":1056,"change":493,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1056},"2026-04-06",4.29,2718500,{"date":1095,"open":187,"high":511,"low":230,"close":799,"change":603,"percent_change":1096,"volume":1097,"transactions":9,"vwap":799},"2026-04-02",2.28,2629600,{"date":1099,"open":207,"high":267,"low":816,"close":483,"change":445,"percent_change":103,"volume":1100,"transactions":9,"vwap":483},"2026-04-01",2458800,{"date":1102,"open":19,"high":1103,"low":829,"close":552,"change":691,"percent_change":1104,"volume":1105,"transactions":9,"vwap":552},"2026-03-31",5.825,-0.35,3145400,{"date":1107,"open":810,"high":444,"low":1108,"close":492,"change":1109,"percent_change":1058,"volume":1110,"transactions":9,"vwap":492},"2026-03-30",5.52,0.21,3476900,{"date":1112,"open":483,"high":16,"low":502,"close":817,"change":1003,"percent_change":1113,"volume":1114,"transactions":9,"vwap":817},"2026-03-27",-5.35,2422200,{"date":1116,"open":346,"high":1056,"low":16,"close":267,"change":258,"percent_change":1117,"volume":1118,"transactions":9,"vwap":267},"2026-03-26",-2.36,1977800,{"date":1120,"open":1056,"high":928,"low":353,"close":443,"change":327,"percent_change":1121,"volume":1122,"transactions":9,"vwap":443},"2026-03-25",-0.84,2333200,{"date":1124,"open":315,"high":316,"low":468,"close":307,"change":572,"percent_change":1125,"volume":1126,"transactions":9,"vwap":307},"2026-03-24",-4.78,3908600,{"date":1128,"open":1129,"high":393,"low":435,"close":336,"change":1012,"percent_change":1130,"volume":1131,"transactions":9,"vwap":336},"2026-03-23",6.325,1.45,2081600,{"date":1133,"open":928,"high":1134,"low":551,"close":324,"change":445,"percent_change":54,"volume":1135,"transactions":9,"vwap":324},"2026-03-20",6.26,4569000,{"date":1137,"open":1138,"high":394,"low":963,"close":928,"change":21,"percent_change":1139,"volume":1140,"transactions":9,"vwap":928},"2026-03-19",6.18,-1.6,1992000,{"date":1142,"open":1029,"high":1143,"low":305,"close":1134,"change":529,"percent_change":298,"volume":1144,"transactions":9,"vwap":1134},"2026-03-18",6.385,2137800,{"date":1146,"open":305,"high":1147,"low":1056,"close":427,"change":309,"percent_change":1148,"volume":1149,"transactions":9,"vwap":427},"2026-03-17",6.465,2.79,2159700,{"date":1151,"open":1138,"high":872,"low":296,"close":305,"change":743,"percent_change":1152,"volume":1153,"transactions":9,"vwap":305},"2026-03-16",-1.13,2168600,{"date":1155,"open":315,"high":381,"low":1156,"close":1029,"change":308,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1029},"2026-03-13",6.12,0.16,1510300,{"date":1160,"open":315,"high":394,"low":296,"close":928,"change":200,"percent_change":1161,"volume":1162,"transactions":9,"vwap":928},"2026-03-12",-2.07,2515100,{"date":1164,"open":910,"high":394,"low":1165,"close":872,"change":529,"percent_change":298,"volume":1166,"transactions":9,"vwap":872},"2026-03-11",6.22,1933900,{"date":1168,"open":883,"high":883,"low":326,"close":910,"change":298,"percent_change":1169,"volume":1170,"transactions":9,"vwap":910},"2026-03-10",-2.48,2022600,{"date":1172,"open":1173,"high":771,"low":1023,"close":1002,"change":363,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1002},"2026-03-09",6.54,-3.15,2170100,{"date":1177,"open":1178,"high":933,"low":402,"close":1179,"change":374,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-06",6.65,6.67,-1.62,1912600,{"date":1183,"open":894,"high":659,"low":894,"close":765,"change":83,"percent_change":1184,"volume":1185,"transactions":9,"vwap":765},"2026-03-05",2.11,2896500,{"date":1187,"open":1188,"high":392,"low":1002,"close":771,"change":1003,"percent_change":1189,"volume":1190,"transactions":9,"vwap":771},"2026-03-04",6.462,-4.46,3661800,{"date":1192,"open":982,"high":660,"low":894,"close":1193,"change":445,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-03",6.95,0.43,2401900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":774,"change":374,"percent_change":545,"volume":1201,"transactions":9,"vwap":774},"2026-03-02",7.01,7.11,6.775,3164800,{"date":1203,"open":1035,"high":1204,"low":1035,"close":1205,"change":787,"percent_change":759,"volume":1206,"transactions":9,"vwap":1205},"2026-02-27",7.065,7.03,3766800,{"date":1208,"open":773,"high":1209,"low":773,"close":1198,"change":138,"percent_change":669,"volume":1210,"transactions":9,"vwap":1198},"2026-02-26",7.165,3814900,{"date":1212,"open":877,"high":940,"low":316,"close":779,"change":1157,"percent_change":1213,"volume":1214,"transactions":9,"vwap":779},"2026-02-25",2.5,2854900,{"date":1216,"open":316,"high":773,"low":411,"close":393,"change":1157,"percent_change":1217,"volume":1218,"transactions":9,"vwap":393},"2026-02-24",2.57,5445100,{"date":1220,"open":779,"high":779,"low":411,"close":326,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":326},"2026-02-23",-0.33,-5.03,4017700,{"date":1225,"open":774,"high":1226,"low":872,"close":957,"change":964,"percent_change":1227,"volume":1228,"transactions":9,"vwap":957},"2026-02-20",7.35,-6.95,7231300,{"date":1230,"open":1231,"high":741,"low":1231,"close":660,"change":420,"percent_change":1232,"volume":1233,"transactions":9,"vwap":660},"2026-02-19",6.83,1.15,5437600,{"date":1235,"open":1236,"high":647,"low":985,"close":1237,"change":1238,"percent_change":1052,"volume":1239,"transactions":9,"vwap":1237},"2026-02-18",6.9,6.97,0.11,1954400,{"date":1241,"open":520,"high":1193,"low":1242,"close":1243,"change":529,"percent_change":887,"volume":1244,"transactions":9,"vwap":1243},"2026-02-17",6.665,6.86,2564300,{"date":1246,"open":1247,"high":740,"low":1036,"close":1248,"change":1109,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-13",6.66,6.87,3.15,2809000,{"date":1252,"open":741,"high":741,"low":1253,"close":1247,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1247},"2026-02-12",6.555,-0.45,-6.33,3144300,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1199,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1199},"2026-02-11",7.76,7.075,-0.58,-7.54,3496100,{"date":1265,"open":705,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-10",7.99,7.68,7.69,-0.22,-2.78,4169700,{"date":1273,"open":1274,"high":1275,"low":728,"close":1274,"change":258,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-09",7.91,8.09,-1.74,3930500,{"date":1279,"open":1280,"high":630,"low":1280,"close":581,"change":108,"percent_change":1281,"volume":1282,"transactions":9,"vwap":581},"2026-02-06",7.775,3.07,3465700,{"date":1284,"open":1285,"high":1286,"low":1285,"close":728,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":728},"2026-02-05",7.53,7.97,0.155,2.02,5601200,{"date":1291,"open":736,"high":599,"low":649,"close":700,"change":713,"percent_change":1292,"volume":1293,"transactions":9,"vwap":700},"2026-02-04",4.51,8469500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-03",8.165,8.22,7.225,7.325,-1.795,-19.68,9612000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":337,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-02",8.82,9.245,8.64,9.12,2.59,3408100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1269,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-30",9.02,9.18,8.72,8.89,-2.41,22100200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":363,"percent_change":888,"volume":1325,"transactions":9,"vwap":1324},"2026-01-29",9.26,9.36,8.995,9.11,3961100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-28",9.37,9.55,9.19,9.32,0.44,4.95,5883000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":268,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-27",8.98,9.05,8.795,8.88,-1.33,1818000,{"date":1344,"open":1345,"high":1313,"low":1346,"close":1347,"change":337,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-26",8.76,8.67,9,2.62,2202800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1352,"change":743,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2026-01-23",8.77,8.92,8.74,-0.79,2538800,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":760,"volume":1363,"transactions":9,"vwap":1361},"2026-01-22",8.54,8.86,8.84,0.35,3217300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":569,"change":363,"percent_change":1317,"volume":1369,"transactions":9,"vwap":569},"2026-01-21",8.7,8.785,8.39,3214600,{"date":1371,"open":1372,"high":1305,"low":1373,"close":1366,"change":113,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1366},"2026-01-20",8.66,8.65,-1.92,3078400,{"date":1377,"open":1330,"high":1378,"low":1379,"close":1380,"change":1104,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-16",9.22,8.75,8.87,-3.8,2880000,{"date":1384,"open":1385,"high":1386,"low":1313,"close":1378,"change":279,"percent_change":470,"volume":1387,"transactions":9,"vwap":1378},"2026-01-15",9.28,9.34,2699400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1321,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1321},"2026-01-14",10.04,10.1,9.15,-0.82,-8.13,2970900,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":258,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-13",10.23,10,10.08,-1.37,1850400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":298,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-12",10.3,10.43,10.15,10.22,-1.54,1275700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":991,"percent_change":47,"volume":1417,"transactions":9,"vwap":1416},"2026-01-09",10.33,10.456,10.19,10.38,1113700,{"date":1419,"open":1420,"high":1421,"low":1391,"close":1413,"change":529,"percent_change":21,"volume":1422,"transactions":9,"vwap":1413},"2026-01-08",10.365,10.465,1657700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":867,"percent_change":1261,"volume":1429,"transactions":9,"vwap":1428},"2026-01-07",10.45,10.51,10.255,10.34,1682200,{"date":1431,"open":1400,"high":1432,"low":1433,"close":1434,"change":851,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-06",10.42,10.06,10.4,2.56,1922300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":160,"percent_change":197,"volume":1443,"transactions":9,"vwap":1442},"2026-01-05",9.54,10.155,9.35,10.14,2337700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-02",9.98,10.07,9.505,9.59,-0.34,-3.42,2146300,{"date":1454,"open":1391,"high":1455,"low":1456,"close":1457,"change":113,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-31",10.108,9.92,9.93,-1.68,1275100,{"date":1461,"open":1462,"high":1463,"low":1456,"close":1391,"change":420,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1391},"2025-12-30",9.99,10.145,0.8,992400,{"date":1467,"open":1447,"high":1442,"low":1457,"close":1468,"change":867,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-29",10.02,-0.6,758500,{"date":1472,"open":1473,"high":1474,"low":1462,"close":1400,"change":222,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1400},"2025-12-26",10.03,10.12,0.6,548600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1468,"change":743,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1468},"2025-12-24",10.09,10.2,9.955,-0.69,514200,{"date":1485,"open":1486,"high":1391,"low":1487,"close":1479,"change":691,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1479},"2025-12-23",9.945,9.785,-0.2,1136900,{"date":1491,"open":1415,"high":1492,"low":1493,"close":1494,"change":21,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-22",10.246,10.025,10.11,-0.98,1188000,{"date":1498,"open":1415,"high":1405,"low":1499,"close":1500,"change":308,"percent_change":232,"volume":1501,"transactions":9,"vwap":1500},"2025-12-19",10.13,10.21,2759600,{"date":1503,"open":1504,"high":1505,"low":1442,"close":1480,"change":232,"percent_change":968,"volume":1506,"transactions":9,"vwap":1480},"2025-12-18",10.215,10.335,1685100,{"date":1508,"open":1408,"high":1434,"low":1447,"close":1391,"change":743,"percent_change":1482,"volume":1509,"transactions":9,"vwap":1391},"2025-12-17",4231400,{"date":1511,"open":1433,"high":1512,"low":1399,"close":1513,"change":1238,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-16",10.26,10.17,1.09,1584600,{"date":1517,"open":1391,"high":1415,"low":1518,"close":1433,"change":529,"percent_change":21,"volume":1519,"transactions":9,"vwap":1433},"2025-12-15",9.954,2055200,{"date":1521,"open":1446,"high":1500,"low":1456,"close":1447,"change":436,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1447},"2025-12-12",1.51,1868200,{"date":1525,"open":1526,"high":1399,"low":1527,"close":1456,"change":1012,"percent_change":1037,"volume":1528,"transactions":9,"vwap":1456},"2025-12-11",9.87,9.832,1488800,{"date":1530,"open":1531,"high":1493,"low":1449,"close":1532,"change":805,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-10",9.64,9.83,1.97,1911800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1531,"change":232,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1531},"2025-12-09",9.46,9.9,9.455,1.05,2726700,{"date":1543,"open":1544,"high":1439,"low":1385,"close":1439,"change":1157,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1439},"2025-12-08",9.38,1.71,1370500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1544,"change":743,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1544},"2025-12-05",9.41,9.52,9.33,-0.74,1273000,{"date":1555,"open":1329,"high":1556,"low":1549,"close":1557,"change":327,"percent_change":249,"volume":1558,"transactions":9,"vwap":1557},"2025-12-04",9.635,9.45,2143400,{"date":1560,"open":1561,"high":1562,"low":1314,"close":1563,"change":82,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-03",9.2,9.51,9.5,3.71,1521000,{"date":1567,"open":1568,"high":1551,"low":1392,"close":1569,"change":787,"percent_change":90,"volume":1570,"transactions":9,"vwap":1569},"2025-12-02",9.23,9.16,1524900,{"date":1572,"open":1385,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-01",9.355,9.095,9.14,-0.19,-2.04,1268300,{"date":1580,"open":1581,"high":1582,"low":1385,"close":1551,"change":787,"percent_change":1109,"volume":1583,"transactions":9,"vwap":1551},"2025-11-28",9.3,9.39,530600,{"date":1585,"open":1581,"high":1586,"low":1587,"close":1588,"change":248,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-26",9.4,9.265,9.31,-0.32,1140700,{"date":1592,"open":1331,"high":1593,"low":1575,"close":1386,"change":1157,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1386},"2025-11-25",9.44,1.74,1269400,{"date":1597,"open":1598,"high":1573,"low":1575,"close":1314,"change":420,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1314},"2025-11-24",9.27,0.88,2830400,{"date":1602,"open":1603,"high":1306,"low":1316,"close":1604,"change":420,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-21",8.95,9.1,0.89,1904500,{"date":1608,"open":1581,"high":1551,"low":1609,"close":1313,"change":374,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1313},"2025-11-20",8.97,-1.2,2605700,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-19",9.43,9.01,9.13,-0.28,-2.98,1619700,{"date":1621,"open":1622,"high":1623,"low":1549,"close":1549,"change":1003,"percent_change":936,"volume":1624,"transactions":9,"vwap":1549},"2025-11-18",9.63,9.73,2155800,{"date":1626,"open":1627,"high":1468,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-17",9.94,9.65,9.72,-0.29,-2.9,1900000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":153,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-14",9.84,10.095,9.77,10.01,0.4,2044900,{"date":1642,"open":1500,"high":1643,"low":1644,"close":1645,"change":572,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-13",10.315,9.885,9.97,-2.92,1960400,{"date":1649,"open":1442,"high":1650,"low":1391,"close":1651,"change":436,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-12",10.325,10.27,1.48,1834100,{"date":1655,"open":1474,"high":1656,"low":1657,"close":1474,"change":327,"percent_change":964,"volume":1658,"transactions":9,"vwap":1474},"2025-11-11",10.31,9.985,2826700,{"date":1660,"open":1473,"high":1651,"low":1661,"close":1513,"change":837,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1513},"2025-11-10",9.81,0.69,3328400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1391,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1391},"2025-11-07",10.76,10.88,9.75,-0.83,-7.59,3206600,{"date":1673,"open":1674,"high":26,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-06",12.13,10.475,10.93,0.755,7.42,6803600,{"date":1681,"open":1645,"high":1682,"low":1635,"close":1683,"change":1684,"percent_change":1217,"volume":1685,"transactions":9,"vwap":1683},"2025-11-05",10.18,10.175,0.255,2778100,{"date":1687,"open":1457,"high":1468,"low":1688,"close":1456,"change":113,"percent_change":1458,"volume":1689,"transactions":9,"vwap":1456},"2025-11-04",9.835,2167900,{"date":1691,"open":1645,"high":1442,"low":1692,"close":1479,"change":211,"percent_change":118,"volume":1693,"transactions":9,"vwap":1479},"2025-11-03",9.825,1862900,{"date":1695,"open":1457,"high":1696,"low":1538,"close":1645,"change":445,"percent_change":1068,"volume":1697,"transactions":9,"vwap":1645},"2025-10-31",10.055,2037600,{"date":1699,"open":1700,"high":1493,"low":1701,"close":1627,"change":469,"percent_change":722,"volume":1702,"transactions":9,"vwap":1627},"2025-10-30",9.91,9.85,2042300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-29",10.24,10.37,9.895,9.965,-0.325,-3.16,1989100,{"date":1713,"open":1408,"high":1413,"low":1415,"close":1714,"change":991,"percent_change":54,"volume":1715,"transactions":9,"vwap":1714},"2025-10-28",10.29,1013200,{"date":1717,"open":1718,"high":1719,"low":1415,"close":1705,"change":200,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1705},"2025-10-27",10.46,10.62,-1.25,1261300,{"date":1723,"open":1724,"high":1725,"low":1643,"close":1706,"change":986,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1706},"2025-10-24",10.54,10.69,-0.77,1632100,{"date":1729,"open":1656,"high":1730,"low":1731,"close":1425,"change":1238,"percent_change":143,"volume":1732,"transactions":9,"vwap":1425},"2025-10-23",10.635,10.265,2261800,{"date":1734,"open":1425,"high":1735,"low":1705,"close":1428,"change":374,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1428},"2025-10-22",10.49,-1.05,1563200,{"date":1739,"open":1512,"high":1740,"low":1683,"close":1425,"change":1741,"percent_change":96,"volume":1742,"transactions":9,"vwap":1425},"2025-10-21",10.48,0.2,2350500,{"date":1744,"open":1399,"high":1428,"low":1399,"close":1745,"change":713,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-20",10.25,3.33,1381800,{"date":1749,"open":1750,"high":1638,"low":1751,"close":1456,"change":153,"percent_change":1639,"volume":1752,"transactions":9,"vwap":1456},"2025-10-17",9.79,9.71,2088800,{"date":1754,"open":1413,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1381,"volume":1759,"transactions":9,"vwap":1757},"2025-10-16",10.35,9.8,9.88,-0.39,2859800,{"date":1761,"open":1398,"high":1434,"low":1473,"close":1651,"change":83,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1651},"2025-10-15",1.38,1881300,{"date":1765,"open":1766,"high":1442,"low":1532,"close":1499,"change":232,"percent_change":176,"volume":1767,"transactions":9,"vwap":1499},"2025-10-14",9.89,1808200,{"date":1769,"open":1770,"high":1447,"low":1771,"close":1473,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1473},"2025-10-13",9.78,9.525,0.41,4.26,2664400,{"date":1776,"open":1757,"high":1481,"low":1449,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-10",9.62,-0.23,-2.34,2152700,{"date":1782,"open":1462,"high":1473,"low":1532,"close":1701,"change":268,"percent_change":1610,"volume":1783,"transactions":9,"vwap":1701},"2025-10-09",1671600,{"date":1785,"open":1446,"high":1494,"low":1786,"close":1645,"change":529,"percent_change":21,"volume":1787,"transactions":9,"vwap":1645},"2025-10-08",9.76,1961400,{"date":1789,"open":1494,"high":1474,"low":1532,"close":1446,"change":21,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1446},"2025-10-07",-0.99,2490400,{"date":1793,"open":1405,"high":1406,"low":1638,"close":1400,"change":298,"percent_change":545,"volume":1794,"transactions":9,"vwap":1400},"2025-10-06",2891400,{"date":1796,"open":1797,"high":1434,"low":1463,"close":1705,"change":477,"percent_change":477,"volume":1798,"transactions":9,"vwap":1705},"2025-10-03",10.225,1711000,{"date":1800,"open":1801,"high":1714,"low":1457,"close":1705,"change":805,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1705},"2025-10-02",10.05,1.89,1936500,{"date":1805,"open":1806,"high":1807,"low":1390,"close":1801,"change":1221,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1801},"2025-10-01",10.28,10.41,-3.18,2984600,{"date":1811,"open":1812,"high":1813,"low":1428,"close":1416,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1416},"2025-09-30",10.87,10.94,-0.555,-5.08,1782400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1772,"volume":1824,"transactions":9,"vwap":1822},"2025-09-29",11.05,11.135,10.905,10.935,0.045,1684200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":759,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-26",10.63,10.96,10.61,10.89,2.74,1746400,{"date":1834,"open":1835,"high":1836,"low":1718,"close":1837,"change":445,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-25",10.52,10.675,10.6,0.28,2440500,{"date":1841,"open":1842,"high":1812,"low":1843,"close":1844,"change":887,"percent_change":917,"volume":1845,"transactions":9,"vwap":1844},"2025-09-24",10.74,10.455,10.57,1917100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":572,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-23",11.03,11.13,10.71,10.72,-2.72,2090200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":837,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-22",11,11.035,10.845,11.02,0.64,1990800,{"date":1863,"open":1864,"high":1865,"low":1813,"close":1866,"change":887,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-19",11.11,11.27,10.95,-1.35,3490500,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1194,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-18",10.75,11.12,11.1,4.03,2165300,{"date":1877,"open":1425,"high":1878,"low":1425,"close":1879,"change":493,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-17",10.955,10.67,2.4,1885500,{"date":1883,"open":1884,"high":1885,"low":1656,"close":1432,"change":374,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1432},"2025-09-16",10.5,10.615,-1.04,1514100,{"date":1889,"open":1890,"high":1891,"low":1835,"close":1892,"change":248,"percent_change":1617,"volume":1893,"transactions":9,"vwap":1892},"2025-09-15",10.58,10.77,10.53,2389900,{"date":1895,"open":1835,"high":1896,"low":1897,"close":1898,"change":308,"percent_change":1012,"volume":1899,"transactions":9,"vwap":1898},"2025-09-12",10.575,10.32,10.56,2101800,{"date":1901,"open":1415,"high":1844,"low":1499,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-11",10.55,0.36,3.53,2572200,{"date":1907,"open":1897,"high":1421,"low":1682,"close":1415,"change":503,"percent_change":1276,"volume":1908,"transactions":9,"vwap":1415},"2025-09-10",2323100,{"date":1910,"open":1398,"high":1740,"low":1398,"close":1706,"change":787,"percent_change":805,"volume":1911,"transactions":9,"vwap":1706},"2025-09-09",2635600,{"date":1913,"open":1718,"high":1914,"low":1651,"close":1755,"change":445,"percent_change":759,"volume":1915,"transactions":9,"vwap":1755},"2025-09-08",10.64,2476700,{"date":1917,"open":1830,"high":1859,"low":1656,"close":1897,"change":249,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1897},"2025-09-05",-4.88,2413500,{"date":1921,"open":1813,"high":1866,"low":1842,"close":1922,"change":887,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-04",10.85,-1.36,2716700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1856,"change":436,"percent_change":1762,"volume":1930,"transactions":9,"vwap":1856},"2025-09-03",10.84,11.055,10.765,2562500,{"date":1932,"open":1933,"high":1934,"low":1851,"close":1922,"change":1778,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1922},"2025-09-02",10.83,11.015,-2.08,2501200,{"date":1938,"open":1939,"high":1940,"low":1848,"close":1941,"change":743,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-29",11.18,11.35,11.08,-0.63,1727800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":248,"percent_change":384,"volume":1950,"transactions":9,"vwap":1949},"2025-08-28",11.22,11.28,11.07,11.15,1697100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1939,"change":603,"percent_change":838,"volume":1956,"transactions":9,"vwap":1939},"2025-08-27",11.06,11.215,10.97,1818400,{"date":1958,"open":1959,"high":1960,"low":1676,"close":1819,"change":991,"percent_change":61,"volume":1961,"transactions":9,"vwap":1819},"2025-08-26",10.99,11.21,2374300,{"date":1963,"open":1959,"high":1964,"low":1965,"close":1856,"change":787,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1856},"2025-08-25",11.3,10.91,0.18,4694900,{"date":1969,"open":1871,"high":1864,"low":1850,"close":1970,"change":759,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-22",10.98,2.71,2902500,{"date":1974,"open":1884,"high":1975,"low":1416,"close":1725,"change":1157,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1725},"2025-08-21",10.7,1.52,1926700,{"date":1979,"open":1980,"high":1980,"low":1807,"close":1892,"change":1488,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1892},"2025-08-20",10.68,-1.86,1916800,{"date":1984,"open":1985,"high":1828,"low":1836,"close":1986,"change":200,"percent_change":1610,"volume":1987,"transactions":9,"vwap":1986},"2025-08-19",10.82,10.73,2197700,{"date":1989,"open":1725,"high":1667,"low":1990,"close":1991,"change":83,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-18",10.664,10.86,1.31,1478100,{"date":1995,"open":1850,"high":1955,"low":1879,"close":1851,"change":991,"percent_change":128,"volume":1996,"transactions":9,"vwap":1851},"2025-08-15",2155700,{"date":1998,"open":1725,"high":1725,"low":1884,"close":1879,"change":867,"percent_change":613,"volume":1999,"transactions":9,"vwap":1879},"2025-08-14",1667500,{"date":2001,"open":1898,"high":2002,"low":2003,"close":1986,"change":90,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1986},"2025-08-13",10.775,10.36,2.09,2883800,{"date":2007,"open":1872,"high":2008,"low":1406,"close":1426,"change":1261,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1426},"2025-08-12",11.14,-5.23,3769900,{"date":2012,"open":1941,"high":2013,"low":2014,"close":2015,"change":1238,"percent_change":176,"volume":2016,"transactions":9,"vwap":2015},"2025-08-11",11.38,10.893,11.09,4352700,{"date":2018,"open":1871,"high":2019,"low":1980,"close":1970,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1970},"2025-08-08",11.93,2.61,31.18,12939800,{"date":2024,"open":1373,"high":2025,"low":2026,"close":2027,"change":1576,"percent_change":800,"volume":2028,"transactions":9,"vwap":2027},"2025-08-07",8.725,8.32,8.37,3509500,{"date":2030,"open":2027,"high":2031,"low":2032,"close":2033,"change":851,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-06",8.58,8.3,8.56,3.13,2901000,{"date":2037,"open":1609,"high":1337,"low":2032,"close":2032,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2032},"2025-08-05",-0.46,-5.25,3646500,{"date":2042,"open":1366,"high":2043,"low":2044,"close":1345,"change":1012,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1345},"2025-08-04",8.845,8.69,1.04,1738200,{"date":2048,"open":1360,"high":1360,"low":2049,"close":1346,"change":1589,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1346},"2025-08-01",8.52,-3.56,2263200,{"date":2053,"open":1615,"high":2054,"low":2055,"close":2056,"change":279,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-07-31",9.025,8.83,8.99,-0.44,1771700,{"date":2060,"open":1308,"high":2061,"low":1313,"close":2062,"change":258,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-30",9.225,9.03,-1.53,2138100,{"date":2066,"open":1581,"high":1581,"low":2067,"close":2068,"change":867,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-29",9.115,9.17,-0.65,907200,{"date":2072,"open":1604,"high":2073,"low":2056,"close":1568,"change":436,"percent_change":429,"volume":2074,"transactions":9,"vwap":1568},"2025-07-28",9.285,1236500,{"date":2076,"open":2077,"high":1616,"low":2078,"close":2079,"change":153,"percent_change":1332,"volume":2080,"transactions":9,"vwap":2079},"2025-07-25",9.07,8.895,9.08,1116200,{"date":2082,"open":1609,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":222,"volume":2087,"transactions":9,"vwap":2085},"2025-07-24",9.06,8.925,9.04,0.005,1363100,{"date":2089,"open":1337,"high":2085,"low":2090,"close":2091,"change":2092,"percent_change":143,"volume":2093,"transactions":9,"vwap":2091},"2025-07-23",8.791,9.035,0.095,1337500,{"date":2095,"open":2096,"high":2097,"low":1305,"close":2098,"change":83,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-22",8.85,9.015,8.94,1.59,1473500,{"date":2102,"open":1380,"high":2103,"low":1354,"close":2104,"change":327,"percent_change":613,"volume":2105,"transactions":9,"vwap":2104},"2025-07-21",8.965,8.8,1669500,{"date":2107,"open":1340,"high":2108,"low":2104,"close":2096,"change":308,"percent_change":1238,"volume":2109,"transactions":9,"vwap":2096},"2025-07-18",9.0050001,2281900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1361,"change":477,"percent_change":477,"volume":2115,"transactions":9,"vwap":1361},"2025-07-17",8.81,8.96,8.775,1807300,{"date":2117,"open":2118,"high":1340,"low":2119,"close":1361,"change":837,"percent_change":1464,"volume":2120,"transactions":9,"vwap":1361},"2025-07-16",8.78,8.665,2004900,{"date":2122,"open":2123,"high":2113,"low":1345,"close":1352,"change":298,"percent_change":375,"volume":2124,"transactions":9,"vwap":1352},"2025-07-15",8.93,1078700,{"date":2126,"open":2112,"high":2054,"low":2112,"close":2123,"change":787,"percent_change":90,"volume":2127,"transactions":9,"vwap":2123},"2025-07-14",1127100,{"date":2129,"open":1575,"high":1575,"low":1316,"close":2130,"change":692,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-11",8.91,-2.84,1237000,{"date":2134,"open":2113,"high":2135,"low":2043,"close":2068,"change":1741,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2068},"2025-07-10",9.257,2.23,1635700,{"date":2139,"open":1338,"high":1338,"low":2140,"close":1609,"change":279,"percent_change":2057,"volume":2141,"transactions":9,"vwap":1609},"2025-07-09",8.71,1511200,{"date":2143,"open":1347,"high":2077,"low":2098,"close":1615,"change":308,"percent_change":1238,"volume":2144,"transactions":9,"vwap":1615},"2025-07-08",1026500,{"date":2146,"open":2079,"high":1330,"low":2147,"close":1347,"change":268,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1347},"2025-07-07",8.955,-1.32,1131300,{"date":2151,"open":2085,"high":2152,"low":2085,"close":1308,"change":1012,"percent_change":176,"volume":2153,"transactions":9,"vwap":1308},"2025-07-03",9.185,574200,{"date":2155,"open":1347,"high":2062,"low":1380,"close":2062,"change":445,"percent_change":713,"volume":2156,"transactions":9,"vwap":2062},"2025-07-02",1081100,{"date":2158,"open":2130,"high":2159,"low":2160,"close":1347,"change":1012,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1347},"2025-07-01",9.135,8.858,1.01,1486500,{"date":2164,"open":1305,"high":2097,"low":2165,"close":2130,"change":837,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2130},"2025-06-30",8.79,0.79,2428300,{"date":2169,"open":1373,"high":1360,"low":2170,"close":1361,"change":805,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1361},"2025-06-27",8.57,2.2,3110700,{"date":2174,"open":1372,"high":2119,"low":2175,"close":1373,"change":837,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1373},"2025-06-26",8.475,0.82,2145800,{"date":2179,"open":2118,"high":2165,"low":2033,"close":2031,"change":1269,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2031},"2025-06-25",-2.5,1882700,{"date":2183,"open":1352,"high":2055,"low":1372,"close":2104,"change":436,"percent_change":767,"volume":2184,"transactions":9,"vwap":2104},"2025-06-24",1506100,{"date":2186,"open":2187,"high":1346,"low":2188,"close":1373,"change":1012,"percent_change":1540,"volume":2189,"transactions":9,"vwap":1373},"2025-06-23",8.5,8.45,1761000,{"date":2191,"open":2192,"high":2193,"low":569,"close":2033,"change":308,"percent_change":211,"volume":2194,"transactions":9,"vwap":2033},"2025-06-20",8.61,8.63,3269400,{"date":2196,"open":2197,"high":2193,"low":569,"close":2197,"change":691,"percent_change":1778,"volume":2198,"transactions":9,"vwap":2197},"2025-06-18",8.55,1744500,{"date":2200,"open":2193,"high":1339,"low":2197,"close":2170,"change":1576,"percent_change":452,"volume":2201,"transactions":9,"vwap":2170},"2025-06-17",2232800,{"date":2203,"open":2118,"high":2043,"low":1366,"close":1345,"change":787,"percent_change":337,"volume":2204,"transactions":9,"vwap":1345},"2025-06-16",1379800,{"date":2206,"open":2113,"high":1347,"low":2207,"close":1354,"change":1221,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1354},"2025-06-13",8.715,-3.64,1294200,{"date":2211,"open":1324,"high":1314,"low":2062,"close":2077,"change":268,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2077},"2025-06-12",-1.31,1024900,{"date":2215,"open":1551,"high":1328,"low":2216,"close":1330,"change":986,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1330},"2025-06-11",9.155,-0.86,1653200,{"date":2220,"open":1586,"high":1549,"low":2221,"close":1598,"change":986,"percent_change":2217,"volume":2222,"transactions":9,"vwap":1598},"2025-06-10",9.21,1163400,{"date":2224,"open":1378,"high":1322,"low":2225,"close":1441,"change":1966,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1441},"2025-06-09",9.195,1.96,1395800,{"date":2229,"open":1588,"high":1386,"low":2230,"close":2068,"change":248,"percent_change":1221,"volume":2231,"transactions":9,"vwap":2068},"2025-06-06",9.125,1430200,{"date":2233,"open":2068,"high":1331,"low":1575,"close":1561,"change":529,"percent_change":374,"volume":2234,"transactions":9,"vwap":1561},"2025-06-05",1437200,{"date":2236,"open":1550,"high":2237,"low":1561,"close":2221,"change":445,"percent_change":713,"volume":2238,"transactions":9,"vwap":2221},"2025-06-04",9.66,1632300,{"date":2240,"open":2241,"high":1568,"low":1338,"close":1314,"change":420,"percent_change":1599,"volume":2242,"transactions":9,"vwap":1314},"2025-06-03",9.09,1893300,{"date":2244,"open":1604,"high":1314,"low":2130,"close":1604,"change":248,"percent_change":1221,"volume":2245,"transactions":9,"vwap":1604},"2025-06-02",2143200,{"date":2247,"open":2083,"high":1561,"low":1615,"close":1616,"change":445,"percent_change":713,"volume":2248,"transactions":9,"vwap":1616},"2025-05-30",1504400,{"date":2250,"open":1563,"high":2251,"low":2079,"close":1604,"change":1758,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1604},"2025-05-29",9.58,-4.11,1803500,{"date":2255,"open":1614,"high":1563,"low":2256,"close":2257,"change":991,"percent_change":103,"volume":2258,"transactions":9,"vwap":2257},"2025-05-28",9.385,9.49,1320700,{"date":2260,"open":1586,"high":1539,"low":2261,"close":1593,"change":1157,"percent_change":356,"volume":2262,"transactions":9,"vwap":1593},"2025-05-27",9.205,1966200,{"date":2264,"open":1588,"high":2265,"low":2266,"close":1385,"change":1617,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1385},"2025-05-23",9.374,9.232,-2.93,1597500,{"date":2270,"open":1549,"high":2271,"low":1441,"close":2272,"change":603,"percent_change":1762,"volume":2273,"transactions":9,"vwap":2272},"2025-05-22",9.595,9.56,1517700,{"date":2275,"open":2251,"high":2276,"low":1614,"close":1614,"change":1617,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1614},"2025-05-21",9.735,-2.88,1915800,{"date":2280,"open":1557,"high":1629,"low":2281,"close":1751,"change":493,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1751},"2025-05-20",9.42,2.64,2005500,{"date":2285,"open":1588,"high":2286,"low":2287,"close":1537,"change":309,"percent_change":233,"volume":2288,"transactions":9,"vwap":1537},"2025-05-19",9.515,9.183,2303400,{"date":2290,"open":1392,"high":2291,"low":1392,"close":2292,"change":1012,"percent_change":958,"volume":2293,"transactions":9,"vwap":2292},"2025-05-16",9.345,9.29,1465000,{"date":2295,"open":2068,"high":1385,"low":1575,"close":1561,"change":477,"percent_change":477,"volume":2296,"transactions":9,"vwap":1561},"2025-05-15",1550100,{"date":2298,"open":2257,"high":2257,"low":1314,"close":1561,"change":1003,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1561},"2025-05-14",-3.26,2565000,{"date":2302,"open":1557,"high":2303,"low":1324,"close":1562,"change":1012,"percent_change":1024,"volume":2304,"transactions":9,"vwap":1562},"2025-05-13",9.61,1798500,{"date":2306,"open":1441,"high":2307,"low":2067,"close":2281,"change":895,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2281},"2025-05-12",9.48,4.32,2698700,{"date":2311,"open":2113,"high":1324,"low":2312,"close":2062,"change":837,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2062},"2025-05-09",8.59,0.78,3940800,{"date":2316,"open":2192,"high":1563,"low":2317,"close":2113,"change":1545,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2113},"2025-05-08",8.517,23.59,6164800,{"date":2321,"open":758,"high":749,"low":735,"close":736,"change":691,"percent_change":1617,"volume":2322,"transactions":9,"vwap":736},"2025-05-07",2540700,{"date":2324,"open":2325,"high":680,"low":2326,"close":2327,"change":986,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-06",7.26,7.16,7.27,-1.09,1604400,{"date":2331,"open":680,"high":2332,"low":2327,"close":1226,"change":248,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1226},"2025-05-05",7.445,-0.41,1909700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":837,"percent_change":1024,"volume":2341,"transactions":9,"vwap":2340},"2025-05-02",7.365,7.45,7.185,7.38,2873500,{"date":2343,"open":2344,"high":729,"low":2345,"close":2344,"change":529,"percent_change":258,"volume":2346,"transactions":9,"vwap":2344},"2025-05-01",7.31,7.245,1435700,{"date":2348,"open":2325,"high":2349,"low":2350,"close":648,"change":412,"percent_change":2351,"volume":2352,"transactions":9,"vwap":648},"2025-04-30",7.355,7.14,-1.21,1468800,{"date":2354,"open":638,"high":2338,"low":638,"close":2355,"change":1741,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-29",7.41,2.77,1232800,{"date":2359,"open":735,"high":2360,"low":2361,"close":742,"change":232,"percent_change":2362,"volume":2363,"transactions":9,"vwap":742},"2025-04-28",7.22,7.07,1.41,1142600,{"date":2365,"open":2366,"high":757,"low":2367,"close":1199,"change":420,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1199},"2025-04-25",6.99,6.985,1.14,1113600,{"date":182,"open":2371,"high":740,"low":2372,"close":1205,"change":83,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1205},6.89,6.855,2.03,1202000]