[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAX":3,"homepage-market-summary":31,"stock-historical-MAX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MAX","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},"MediaAlpha, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","MediaAlpha Inc provides a platform that enables insurance carriers and distributors to target and acquire customers. The company's technology platform brings insurance carriers and consumers together through a real-time, transparent, and results-driven ecosystem. It serves as a customer acquisition channel in property and casualty insurance, health insurance, and life insurance. The company operates in the United States and generates revenue by earning a fee for each consumer referral sold on its platform.","147","Los Angeles, 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},9.68,9.7,9.85,9.585,9.64,0.04,0.41,879436.942201,9843,9.7251,14.7,7.09,711452.2351555777,34,1491,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":21,"price":153,"is_up":40},"Comm Services","XLC",111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},651910,237947311.02405,14.29,"2025-04-24",[183,184,194,205,215,225,236,247,257,266,277,288,299,309,319,330,341,352,362,372,382,393,403,413,424,434,445,455,465,475,484,494,504,514,522,533,543,552,562,571,581,591,600,611,619,629,638,647,656,666,676,684,691,700,708,718,727,732,740,746,754,762,767,771,779,787,795,803,808,815,822,831,837,845,853,859,866,872,878,883,889,895,903,909,916,925,934,941,949,955,961,970,977,984,991,998,1003,1010,1016,1022,1030,1036,1043,1051,1058,1067,1074,1082,1087,1093,1101,1108,1113,1119,1124,1131,1136,1143,1148,1152,1160,1165,1169,1173,1178,1184,1189,1193,1197,1203,1208,1212,1216,1221,1225,1229,1233,1238,1242,1246,1252,1257,1262,1266,1274,1279,1285,1289,1294,1300,1305,1310,1315,1320,1324,1330,1336,1344,1351,1358,1367,1372,1380,1387,1393,1398,1404,1410,1415,1420,1427,1433,1437,1443,1449,1456,1464,1469,1475,1482,1488,1496,1503,1510,1514,1518,1524,1530,1537,1543,1548,1555,1561,1566,1570,1573,1577,1581,1585,1591,1595,1599,1603,1609,1614,1619,1625,1632,1637,1641,1647,1652,1656,1661,1666,1672,1677,1684,1692,1696,1701,1705,1710,1717,1721,1726,1730,1733,1737,1742,1749,1755,1759,1764,1770,1775,1781,1784,1787,1791,1796,1801,1806,1812,1818,1824,1830,1836,1841,1846,1851,1858,1863,1866,1870,1874,1881,1889,1893,1897,1901,1906,1911,1915,1921,1926,1932,1937,1940,1945,1948,1953,1958,1962,1967,1971,1976,1983,1989,1995,2000,2005,2008,2014,2018,2021,2027,2029,2034,2038,2041,2046,2052,2055,2059,2064,2068,2072,2076,2079,2085,2090,2097,2102,2107,2112,2118,2123,2128,2132,2137,2141,2145,2149,2156,2159,2162,2167,2174,2178,2183,2188,2192,2195,2199,2202,2207,2211,2217,2220,2224,2227,2230,2235,2240,2244,2247,2251,2256,2260,2265,2268,2271,2276,2280,2285,2290,2293,2296,2302,2308,2311,2315,2319,2323,2327,2331,2335,2339,2343,2348,2354,2359,2364,2367],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",9.55,9.78,9.47,0.02,0.21,1048176.398631,10481,9.6671,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",9.79,9.94,9.57,9.62,-0.06,-0.62,923916.611745,10248,9.7443,{"date":206,"open":207,"high":208,"low":209,"close":16,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",9.6,9.965,9.44,0.11,1.15,1581448.555626,16386,9.5928,{"date":216,"open":217,"high":218,"low":219,"close":198,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",9.45,9.71,9.32,0.19,2.03,710055.589496,7929,9.5726,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",9.11,9.5,9.05,9.38,0.18,1.96,1172698.941128,13239,9.3438,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",9.18,9.35,9.03,9.2,-0.07,-0.76,622702.883577,8361,9.2288,{"date":248,"open":249,"high":199,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",9.42,9.225,9.27,-0.18,-1.9,676759.76968,8063,9.3699,{"date":258,"open":209,"high":259,"low":260,"close":217,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",9.53,9.23,0.06,0.64,769898.47619,12213,9.4156,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",9.955,9.99,9.2924,9.39,-0.59,-5.91,1264452.082532,17063,9.4443,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",10.97,11.02,9.81,9.98,-0.81,-7.51,1369887.718907,15909,10.0743,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",10.65,11.34,10.43,10.79,0.3,2.86,713541.345812,10512,10.7816,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":243,"volume":306,"transactions":307,"vwap":308},"2026-09-18",10.6,11.06,10.25,10.49,-0.08,1044330.157887,12403,10.4931,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",11.11,11.13,10.57,-0.47,-4.26,896676.449281,11637,10.7688,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",11.29,11.4,10.96,11.04,-0.41,-3.58,664524.191246,10232,11.1306,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",11.52,11.63,11.32,11.45,-0.15,-1.29,463945.334514,10429,11.5011,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",11.65,12.2,11.55,11.6,-0.05,-0.43,1122743.396415,12149,11.7835,{"date":353,"open":354,"high":355,"low":356,"close":343,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",11.79,11.85,11.54,-0.09,-0.77,965456.027949,10500,11.668,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",11.81,11.39,11.74,0.16,1.38,412577.018268,7911,11.6987,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",12.01,11.19,11.58,-0.19,-1.61,831254.853645,12047,11.4299,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",11.92,11.955,11.56,11.77,-0.28,-2.32,417942.168132,9837,11.7323,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":113,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",12,12.135,11.68,12.05,-1.39,455213.025339,8568,12.0175,{"date":404,"open":405,"high":406,"low":384,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",12.25,12.5928,12.22,-0.31,-2.47,808361.990451,10996,12.1737,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",12.21,12.61,12.1,12.53,0.23,1.87,333011.850478,8384,12.4887,{"date":425,"open":426,"high":427,"low":344,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",12.47,12.675,12.3,-0.32,-2.54,357527.311718,6497,12.3558,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",12.73,12.74,12.49,12.62,-0.23,-1.79,481384.563466,8304,12.6114,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",12.57,12.92,12.85,0.28,2.23,575952.088538,6008,12.84,{"date":456,"open":457,"high":458,"low":459,"close":447,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",12.78,12.805,12.41,-0.1,-0.79,371377.685424,6601,12.5705,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":252,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",12.71,12.81,12.33,12.67,-1.4,696763.884142,8982,12.6013,{"date":476,"open":449,"high":477,"low":478,"close":449,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",13.051,12.255,0.05,0.39,851066.255502,12375,12.6338,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",12.66,13.32,12.8,-0.14,-1.08,688517.946006,9436,12.8471,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":440,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",13.18,13.215,12.82,12.94,-1.75,813311.978154,8258,12.938,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":429,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",13.44,13.45,13.06,13.17,-2.37,591124.38728,8727,13.1821,{"date":515,"open":509,"high":516,"low":517,"close":518,"change":294,"percent_change":519,"volume":520,"transactions":521,"vwap":507},"2026-08-19",13.61,13.065,13.49,2.27,446489.790567,10690,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",12.88,13.235,12.59,13.19,0.5,3.94,382479.095043,7531,13.1197,{"date":534,"open":535,"high":536,"low":526,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",13.07,13.12,12.69,-0.48,-3.64,536913.524867,7973,12.7142,{"date":544,"open":545,"high":546,"low":547,"close":509,"change":460,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",13.47,13.735,13.14,-0.75,432835.453535,8194,13.3599,{"date":553,"open":554,"high":555,"low":454,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",13,13.31,13.27,0.43,3.35,391431.380074,8007,13.1709,{"date":563,"open":498,"high":564,"low":565,"close":454,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",13.3854,12.6,-0.27,-2.06,422248.70516,6780,12.7761,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":348,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",13.46,13.62,12.93,13.11,-3.18,437088.787124,9075,13.1091,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":83,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",13.3,13.92,13.035,13.54,1.04,662772.354732,10620,13.4699,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":143,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",12.45,13.51,13.4,8.59,919607.033747,14137,13.3102,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",12.12,12.36,11.73,12.34,0.01,0.08,810248.098635,11060,12.1765,{"date":612,"open":613,"high":613,"low":614,"close":469,"change":347,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",12.5,12.14,-0.4,997414.204646,15716,12.3289,{"date":620,"open":438,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",12.68,12.24,12.38,-0.37,-2.9,777781.599639,12291,12.3746,{"date":630,"open":447,"high":631,"low":405,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",13.13,12.75,0.37,2.99,1113012.853632,17235,12.7854,{"date":639,"open":487,"high":640,"low":641,"close":623,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",13.36,12.19,-1.16,-8.57,1529451.980571,22403,12.4615,{"date":648,"open":518,"high":649,"low":650,"close":586,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",14.66,13.0416,-0.26,-1.88,1632738.239897,16896,13.6805,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":606,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",13.84,14.295,13.75,13.8,0.07,1240592.024091,14436,13.9369,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":90,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",13.73,14.025,13.505,13.79,1.62,686656.555954,9172,13.8242,{"date":677,"open":678,"high":516,"low":527,"close":679,"change":680,"percent_change":558,"volume":681,"transactions":682,"vwap":683},"2026-07-27",13.37,13.57,0.44,578745.29976,8961,13.4859,{"date":685,"open":556,"high":686,"low":535,"close":631,"change":687,"percent_change":419,"volume":688,"transactions":689,"vwap":690},"2026-07-24",13.395,0.03,401193.99058,7357,13.2137,{"date":692,"open":554,"high":583,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",12.87,13.1,-0.22,-1.65,808472.114923,10658,13.1294,{"date":701,"open":702,"high":702,"low":497,"close":487,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",14.12,-0.87,-6.13,933103.74697,13024,13.4812,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":305,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",14.33,14.68,13.9,14.19,-0.56,1777910.593519,19723,14.1359,{"date":719,"open":720,"high":721,"low":516,"close":722,"change":723,"percent_change":143,"volume":724,"transactions":725,"vwap":726},"2026-07-20",14.07,14.5,14.27,0.15,1852685.717024,26243,14.235,{"date":728,"open":722,"high":729,"low":730,"close":702,"change":21,"percent_change":450,"volume":731,"transactions":9,"vwap":702},"2026-07-17",14.46,13.68,1609300,{"date":733,"open":734,"high":26,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",14.31,14.01,14.08,-0.11,-0.78,1156500,{"date":741,"open":735,"high":742,"low":658,"close":713,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":713},"2026-07-15",14.385,0.1,0.71,1511600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":90,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-14",13.85,14.15,13.67,14.09,1.59,865400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":528,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-13",13.52,14.11,13.42,13.87,3.74,1452400,{"date":763,"open":764,"high":584,"low":583,"close":678,"change":357,"percent_change":765,"volume":766,"transactions":9,"vwap":678},"2026-07-10",13.56,-0.67,489900,{"date":768,"open":764,"high":764,"low":694,"close":573,"change":357,"percent_change":769,"volume":770,"transactions":9,"vwap":573},"2026-07-09",-0.66,767800,{"date":772,"open":773,"high":658,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",13.81,13.163,13.55,-0.12,-0.88,974400,{"date":780,"open":781,"high":782,"low":783,"close":750,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":750},"2026-07-07",13.96,14.388,13.59,-0.33,-2.36,992500,{"date":788,"open":789,"high":790,"low":536,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",13.29,14.06,14,0.57,4.24,976900,{"date":796,"open":468,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",13.595,12.55,13.43,0.63,4.92,846800,{"date":804,"open":805,"high":694,"low":459,"close":488,"change":419,"percent_change":806,"volume":807,"transactions":9,"vwap":488},"2026-07-01",12.7,1.83,1320800,{"date":809,"open":810,"high":811,"low":812,"close":447,"change":231,"percent_change":813,"volume":814,"transactions":9,"vwap":447},"2026-06-30",12.37,12.65,12.28,1.45,675800,{"date":816,"open":817,"high":818,"low":343,"close":819,"change":97,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",11.97,12.48,12.39,4.29,1262800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",11.16,11.995,11.12,11.88,0.88,8,1396900,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":108,"percent_change":451,"volume":836,"transactions":9,"vwap":835},"2026-06-25",10.34,11.09,11,1038200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":22,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",10.41,10.8,10.35,10.76,3.96,605900,{"date":846,"open":847,"high":848,"low":849,"close":841,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":841},"2026-06-23",9.9,10.66,9.76,0.17,1.67,711000,{"date":854,"open":855,"high":839,"low":856,"close":857,"change":479,"percent_change":54,"volume":858,"transactions":9,"vwap":857},"2026-06-22",10,9.84,10.18,875100,{"date":860,"open":861,"high":857,"low":862,"close":863,"change":210,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-18",10.01,9.855,10.13,1.1,575200,{"date":867,"open":868,"high":869,"low":18,"close":870,"change":687,"percent_change":294,"volume":871,"transactions":9,"vwap":870},"2026-06-17",9.87,10.26,10.02,601100,{"date":873,"open":197,"high":874,"low":875,"close":269,"change":723,"percent_change":876,"volume":877,"transactions":9,"vwap":269},"2026-06-16",10.23,9.661,1.52,516200,{"date":879,"open":188,"high":880,"low":239,"close":856,"change":480,"percent_change":881,"volume":882,"transactions":9,"vwap":856},"2026-06-15",9.92,4.13,797200,{"date":884,"open":239,"high":885,"low":886,"close":217,"change":743,"percent_change":887,"volume":888,"transactions":9,"vwap":217},"2026-06-12",9.61,9.26,1.07,442300,{"date":890,"open":249,"high":198,"low":891,"close":239,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":239},"2026-06-11",9.09,-0.24,-2.5,450600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":450,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-10",9.51,10.085,9.345,9.59,3.01,1008400,{"date":904,"open":905,"high":188,"low":905,"close":906,"change":83,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-09",8.96,9.31,1.53,716600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":743,"percent_change":864,"volume":915,"transactions":9,"vwap":914},"2026-06-08",8.87,9.41,8.71,9.17,688000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",8.72,9.25,8.675,9.07,0.42,4.86,703100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",8.48,8.865,8.415,8.65,0.36,4.34,323400,{"date":935,"open":913,"high":936,"low":937,"close":938,"change":272,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-03",8.735,8.15,8.29,-6.64,451100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":314,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-02",9.22,9.24,8.86,8.88,-5.03,416900,{"date":950,"open":240,"high":951,"low":952,"close":239,"change":61,"percent_change":953,"volume":954,"transactions":9,"vwap":239},"2026-06-01",9.36,8.82,5.06,602600,{"date":956,"open":957,"high":958,"low":959,"close":957,"change":606,"percent_change":210,"volume":960,"transactions":9,"vwap":957},"2026-05-29",8.9,9.16,8.74,580400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",8.67,8.975,8.61,8.89,0.25,2.89,483400,{"date":971,"open":972,"high":966,"low":973,"close":974,"change":687,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-27",8.58,8.55,8.64,0.35,309900,{"date":978,"open":979,"high":980,"low":938,"close":965,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":965},"2026-05-26",8.41,8.615,0.12,1.41,437300,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":90,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-22",8.3,8.52,8.49,2.66,410600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":357,"percent_change":490,"volume":997,"transactions":9,"vwap":996},"2026-05-21",8.19,8.36,8.06,8.27,487200,{"date":999,"open":1000,"high":927,"low":995,"close":994,"change":981,"percent_change":1001,"volume":1002,"transactions":9,"vwap":994},"2026-05-20",8.13,1.46,557700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":347,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",8.44,8.6,8.24,-0.6,660300,{"date":1011,"open":1012,"high":1013,"low":1012,"close":938,"change":419,"percent_change":1014,"volume":1015,"transactions":9,"vwap":938},"2026-05-18",7.91,8.435,2.85,669200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":995,"change":606,"percent_change":981,"volume":1021,"transactions":9,"vwap":995},"2026-05-15",8.09,8.22,7.95,497100,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",8.54,8.04,8.05,-0.42,-4.96,517400,{"date":1031,"open":930,"high":918,"low":994,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",8.47,-0.29,-3.31,477400,{"date":1037,"open":966,"high":1038,"low":1039,"close":1040,"change":336,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",8.981,8.66,8.76,-1.68,536800,{"date":1044,"open":1045,"high":886,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-11",8.99,8.85,8.91,-0.2,-2.2,555600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":227,"change":113,"percent_change":1056,"volume":1057,"transactions":9,"vwap":227},"2026-05-08",9.14,9.3,8.77,-1.83,428100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",8.98,9.29,8.95,9.28,0.31,3.46,513400,{"date":1068,"open":906,"high":1069,"low":1070,"close":1071,"change":538,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-06",9.34,8.905,8.97,-5.08,622700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":217,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":217},"2026-05-05",9.055,9.49,8.93,0.56,6.3,552300,{"date":1083,"open":229,"high":1069,"low":959,"close":966,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":966},"2026-05-04",-0.21,-2.31,838800,{"date":1088,"open":973,"high":1089,"low":973,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-01",9.1,0.59,6.93,1132000,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-30",9.67,8.23,8.51,-1.49,-14.9,2770800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":855,"change":1106,"percent_change":460,"volume":1107,"transactions":9,"vwap":855},"2026-04-29",9.93,10.09,9.73,-0.01,668900,{"date":1109,"open":855,"high":1110,"low":18,"close":861,"change":83,"percent_change":1111,"volume":1112,"transactions":9,"vwap":861},"2026-04-28",10.06,1.42,409800,{"date":1114,"open":207,"high":1115,"low":198,"close":868,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":868},"2026-04-27",10.15,0.27,2.81,640800,{"date":1120,"open":951,"high":1121,"low":944,"close":207,"change":210,"percent_change":1122,"volume":1123,"transactions":9,"vwap":207},"2026-04-24",9.615,1.16,449400,{"date":1125,"open":1126,"high":207,"low":1127,"close":1077,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1077},"2026-04-23",9.535,9.21,-0.36,-3.65,489000,{"date":1132,"open":849,"high":855,"low":1133,"close":18,"change":1134,"percent_change":615,"volume":1135,"transactions":9,"vwap":18},"2026-04-22",9.742,-0.04,378600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1048,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",10.1,10.21,9.89,-1.98,480100,{"date":1144,"open":1145,"high":874,"low":1146,"close":1104,"change":687,"percent_change":294,"volume":1147,"transactions":9,"vwap":1104},"2026-04-20",10.05,9.975,550600,{"date":1149,"open":861,"high":1150,"low":861,"close":1110,"change":687,"percent_change":294,"volume":1151,"transactions":9,"vwap":1110},"2026-04-17",10.305,446500,{"date":1153,"open":196,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-16",10.11,9.69,10.03,0.33,3.4,372800,{"date":1161,"open":228,"high":1162,"low":209,"close":17,"change":450,"percent_change":1163,"volume":1164,"transactions":9,"vwap":17},"2026-04-15",9.77,2.97,417700,{"date":1166,"open":1054,"high":20,"low":1054,"close":249,"change":83,"percent_change":1167,"volume":1168,"transactions":9,"vwap":249},"2026-04-14",1.51,380100,{"date":1170,"open":921,"high":1069,"low":1045,"close":1063,"change":419,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1063},"2026-04-13",2.54,300400,{"date":1174,"open":919,"high":951,"low":1175,"close":229,"change":388,"percent_change":1176,"volume":1177,"transactions":9,"vwap":229},"2026-04-10",8.92,-3,336900,{"date":1179,"open":207,"high":207,"low":251,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-09",9.33,-0.39,-4.01,468100,{"date":1185,"open":187,"high":1140,"low":20,"close":1186,"change":850,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-08",9.72,1.78,393100,{"date":1190,"open":906,"high":199,"low":1054,"close":186,"change":190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":186},"2026-04-07",2.25,494100,{"date":1194,"open":906,"high":912,"low":260,"close":1069,"change":1195,"percent_change":1084,"volume":1196,"transactions":9,"vwap":1069},"2026-04-06",-0.02,330700,{"date":1198,"open":227,"high":1199,"low":1200,"close":951,"change":450,"percent_change":1201,"volume":1202,"transactions":9,"vwap":951},"2026-04-02",9.48,8.655,3.08,864200,{"date":1204,"open":1180,"high":1180,"low":1205,"close":1206,"change":695,"percent_change":510,"volume":1207,"transactions":9,"vwap":1206},"2026-04-01",9.025,9.08,500400,{"date":1209,"open":207,"high":1095,"low":1054,"close":1054,"change":489,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1054},"2026-03-31",-1.48,406800,{"date":1213,"open":227,"high":1199,"low":921,"close":209,"change":633,"percent_change":1214,"volume":1215,"transactions":9,"vwap":209},"2026-03-30",4.08,559300,{"date":1217,"open":209,"high":1077,"low":921,"close":921,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":921},"2026-03-27",-0.52,-5.42,380900,{"date":1222,"open":209,"high":18,"low":1223,"close":900,"change":723,"percent_change":752,"volume":1224,"transactions":9,"vwap":900},"2026-03-26",9.43,502100,{"date":1226,"open":207,"high":1162,"low":260,"close":209,"change":1227,"percent_change":429,"volume":1228,"transactions":9,"vwap":209},"2026-03-25",-0.03,549500,{"date":1230,"open":199,"high":199,"low":230,"close":188,"change":1048,"percent_change":1231,"volume":1232,"transactions":9,"vwap":188},"2026-03-24",-2.07,572400,{"date":1234,"open":1095,"high":1235,"low":217,"close":1095,"change":607,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1095},"2026-03-23",9.83,0.83,630100,{"date":1239,"open":1105,"high":868,"low":209,"close":900,"change":460,"percent_change":1240,"volume":1241,"transactions":9,"vwap":900},"2026-03-20",-1.03,842000,{"date":1243,"open":17,"high":880,"low":1244,"close":1155,"change":189,"percent_change":190,"volume":1245,"transactions":9,"vwap":1155},"2026-03-19",9.605,770100,{"date":1247,"open":900,"high":1248,"low":1249,"close":1095,"change":1250,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1095},"2026-03-18",9.74,9.545,0,533800,{"date":1253,"open":1155,"high":1254,"low":1255,"close":1095,"change":189,"percent_change":190,"volume":1256,"transactions":9,"vwap":1095},"2026-03-17",10.055,9.66,510300,{"date":1258,"open":1103,"high":861,"low":20,"close":1259,"change":566,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-16",9.65,-2.72,775600,{"date":1263,"open":849,"high":1104,"low":17,"close":880,"change":231,"percent_change":1264,"volume":1265,"transactions":9,"vwap":880},"2026-03-13",1.85,561800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1248,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1248},"2026-03-12",9.75,10.025,9.695,-0.13,-1.32,698000,{"date":1275,"open":187,"high":1276,"low":912,"close":868,"change":231,"percent_change":1277,"volume":1278,"transactions":9,"vwap":868},"2026-03-11",9.88,1.86,626300,{"date":1280,"open":1103,"high":1281,"low":1282,"close":1155,"change":1033,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1155},"2026-03-10",9.985,9.475,-2.91,613300,{"date":1286,"open":269,"high":855,"low":17,"close":282,"change":489,"percent_change":1287,"volume":1288,"transactions":9,"vwap":282},"2026-03-09",-1.38,817600,{"date":1290,"open":833,"high":1291,"low":281,"close":1292,"change":892,"percent_change":389,"volume":1293,"transactions":9,"vwap":1292},"2026-03-06",10.38,10.12,636800,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":210,"percent_change":887,"volume":1299,"transactions":9,"vwap":1298},"2026-03-05",10.16,10.585,10.36,1007500,{"date":1301,"open":1302,"high":1303,"low":197,"close":303,"change":606,"percent_change":743,"volume":1304,"transactions":9,"vwap":303},"2026-03-04",10.24,10.55,749300,{"date":1306,"open":861,"high":1307,"low":1103,"close":1302,"change":607,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1302},"2026-03-03",10.5,0.79,950000,{"date":1311,"open":1186,"high":303,"low":1312,"close":1296,"change":90,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1296},"2026-03-02",9.56,2.21,2056400,{"date":1316,"open":1162,"high":1317,"low":1162,"close":197,"change":21,"percent_change":1318,"volume":1319,"transactions":9,"vwap":197},"2026-02-27",10.095,0.4,1197600,{"date":1321,"open":207,"high":1110,"low":217,"close":847,"change":294,"percent_change":1322,"volume":1323,"transactions":9,"vwap":847},"2026-02-26",3.12,1909300,{"date":1325,"open":1326,"high":861,"low":1327,"close":207,"change":800,"percent_change":1328,"volume":1329,"transactions":9,"vwap":207},"2026-02-25",9,8.995,7.02,2075500,{"date":1331,"open":1332,"high":241,"low":1333,"close":1071,"change":118,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1071},"2026-02-24",8.8,8.525,15.44,2268900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":242,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-23",7.79,7.995,7.585,7.77,-0.89,1774700,{"date":1345,"open":1346,"high":1025,"low":1347,"close":1348,"change":850,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",7.67,7.62,7.84,2.22,2058900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1346,"change":967,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1346},"2026-02-19",7.36,7.68,7.2,3.37,788900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-18",7.33,7.47,7.28,7.42,0.09,1.23,808500,{"date":1368,"open":1369,"high":1370,"low":27,"close":1360,"change":367,"percent_change":451,"volume":1371,"transactions":9,"vwap":1360},"2026-02-17",7.17,7.4,1350500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1369,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1369},"2026-02-13",7.44,7.48,7.14,-0.3,-4.02,1174500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1361,"change":1048,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1361},"2026-02-12",7.72,7.795,7.245,-2.61,1135400,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1346,"change":358,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1346},"2026-02-11",8.38,7.525,-9.12,1372300,{"date":1394,"open":1332,"high":945,"low":1395,"close":1005,"change":1033,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1005},"2026-02-10",8.43,-3.32,690700,{"date":1399,"open":1175,"high":905,"low":1400,"close":1401,"change":695,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-09",8.593,8.73,-2.46,674400,{"date":1405,"open":1406,"high":1244,"low":1332,"close":1062,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1062},"2026-02-06",9.04,0.52,6.17,1572800,{"date":1411,"open":946,"high":229,"low":1412,"close":1395,"change":1218,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1395},"2026-02-05",8.33,-5.81,955800,{"date":1416,"open":1053,"high":1417,"low":596,"close":1062,"change":388,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1062},"2026-02-04",9.245,-3.03,2298000,{"date":1421,"open":282,"high":1422,"low":1423,"close":260,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":260},"2026-02-03",10.14,9.085,-0.85,-8.43,1299700,{"date":1428,"open":1296,"high":1429,"low":870,"close":1430,"change":336,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-02",10.46,10.08,-1.47,446200,{"date":1434,"open":874,"high":1435,"low":1430,"close":874,"change":1106,"percent_change":460,"volume":1436,"transactions":9,"vwap":874},"2026-01-30",10.29,539800,{"date":1438,"open":1439,"high":1440,"low":1156,"close":1302,"change":695,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1302},"2026-01-29",10.45,10.47,-2.1,573900,{"date":1444,"open":1445,"high":1446,"low":1429,"close":1429,"change":651,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1429},"2026-01-28",10.74,10.825,-2.43,628700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":695,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-27",10.98,10.33,10.72,-2.01,759800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":118,"volume":1463,"transactions":9,"vwap":1461},"2026-01-26",10.81,10.996,10.725,10.94,0.13,585100,{"date":1465,"open":1466,"high":1466,"low":293,"close":1458,"change":1128,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2026-01-23",11.17,-3.22,676200,{"date":1470,"open":1471,"high":1472,"low":302,"close":1466,"change":210,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1466},"2026-01-22",11.14,11.36,0.99,296600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":302,"change":252,"percent_change":1480,"volume":1481,"transactions":9,"vwap":302},"2026-01-21",11.23,11.24,10.77,-1.6,474600,{"date":1483,"open":1484,"high":1485,"low":835,"close":1478,"change":252,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1478},"2026-01-20",11.2,11.335,-1.58,412400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1287,"volume":1495,"transactions":9,"vwap":1493},"2026-01-16",11.5,11.59,11.25,11.42,-0.16,690300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":376,"change":850,"percent_change":1501,"volume":1502,"transactions":9,"vwap":376},"2026-01-15",11.47,11.61,11.18,1.49,461100,{"date":1504,"open":1505,"high":1506,"low":334,"close":1507,"change":377,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-14",11.53,11.8,11.41,-1.64,635700,{"date":1511,"open":1512,"high":1499,"low":1500,"close":346,"change":261,"percent_change":1407,"volume":1513,"transactions":9,"vwap":346},"2026-01-13",11.48,470100,{"date":1515,"open":332,"high":343,"low":1516,"close":356,"change":200,"percent_change":1218,"volume":1517,"transactions":9,"vwap":356},"2026-01-12",11.286,263500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":346,"change":737,"percent_change":1522,"volume":1523,"transactions":9,"vwap":346},"2026-01-09",11.89,11.3,-0.94,431900,{"date":1525,"open":1498,"high":355,"low":1526,"close":1527,"change":743,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-08",11.432,11.71,0.86,336800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1499,"change":892,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1499},"2026-01-07",11.87,11.875,11.37,-2.03,449300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":355,"change":1250,"percent_change":1250,"volume":1542,"transactions":9,"vwap":355},"2026-01-06",11.9,12.07,11.7,489300,{"date":1544,"open":1545,"high":605,"low":604,"close":355,"change":460,"percent_change":1546,"volume":1547,"transactions":9,"vwap":355},"2026-01-05",11.95,-0.84,513000,{"date":1549,"open":1550,"high":1551,"low":1520,"close":1545,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1545},"2026-01-02",12.95,13.01,-1,-7.72,521300,{"date":1556,"open":1557,"high":508,"low":1558,"close":1550,"change":305,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1550},"2025-12-31",13.02,12.83,-0.61,377000,{"date":1562,"open":436,"high":1563,"low":565,"close":1564,"change":967,"percent_change":232,"volume":1565,"transactions":9,"vwap":1564},"2025-12-30",13.09,13.03,307100,{"date":1567,"open":486,"high":498,"low":1568,"close":457,"change":1364,"percent_change":744,"volume":1569,"transactions":9,"vwap":457},"2025-12-29",12.51,297100,{"date":1571,"open":486,"high":437,"low":1568,"close":537,"change":1195,"percent_change":1494,"volume":1572,"transactions":9,"vwap":537},"2025-12-26",288100,{"date":1574,"open":811,"high":498,"low":1575,"close":467,"change":687,"percent_change":108,"volume":1576,"transactions":9,"vwap":467},"2025-12-24",12.56,109300,{"date":1578,"open":498,"high":1558,"low":439,"close":621,"change":1048,"percent_change":1579,"volume":1580,"transactions":9,"vwap":621},"2025-12-23",-1.55,303200,{"date":1582,"open":468,"high":1563,"low":805,"close":524,"change":607,"percent_change":1583,"volume":1584,"transactions":9,"vwap":524},"2025-12-22",0.62,246500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":488,"change":489,"percent_change":490,"volume":1590,"transactions":9,"vwap":488},"2025-12-19",12.89,12.98,12.77,595100,{"date":1592,"open":1550,"high":1593,"low":498,"close":499,"change":419,"percent_change":1594,"volume":1112,"transactions":9,"vwap":499},"2025-12-18",13.21,1.81,{"date":1596,"open":449,"high":1563,"low":439,"close":467,"change":892,"percent_change":1597,"volume":1598,"transactions":9,"vwap":467},"2025-12-17",-1.85,389300,{"date":1600,"open":1601,"high":1588,"low":565,"close":1550,"change":231,"percent_change":982,"volume":1602,"transactions":9,"vwap":1550},"2025-12-16",12.64,344900,{"date":1604,"open":1605,"high":1606,"low":437,"close":1589,"change":440,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1589},"2025-12-15",13.04,13.05,-1.77,360200,{"date":1610,"open":694,"high":1611,"low":1588,"close":554,"change":357,"percent_change":1612,"volume":1613,"transactions":9,"vwap":554},"2025-12-12",13.459,-0.69,715200,{"date":1615,"open":1616,"high":506,"low":554,"close":1563,"change":1048,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1563},"2025-12-11",13.26,-1.5,323300,{"date":1620,"open":668,"high":1621,"low":1622,"close":789,"change":1027,"percent_change":1623,"volume":1624,"transactions":9,"vwap":789},"2025-12-10",13.76,13.175,-3.06,409300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":22,"percent_change":1201,"volume":1631,"transactions":9,"vwap":1630},"2025-12-09",13.24,13.866,12.97,13.71,672100,{"date":1633,"open":508,"high":1634,"low":457,"close":583,"change":419,"percent_change":1635,"volume":1636,"transactions":9,"vwap":583},"2025-12-08",13.33,1.76,380300,{"date":1638,"open":506,"high":516,"low":535,"close":535,"change":1027,"percent_change":1639,"volume":1640,"transactions":9,"vwap":535},"2025-12-05",-3.11,439700,{"date":1642,"open":1643,"high":1644,"low":686,"close":518,"change":1271,"percent_change":1645,"volume":1646,"transactions":9,"vwap":518},"2025-12-04",13.66,13.74,-0.95,452200,{"date":1648,"open":454,"high":584,"low":1649,"close":574,"change":123,"percent_change":1650,"volume":1651,"transactions":9,"vwap":574},"2025-12-03",12.702,7.08,953700,{"date":1653,"open":1654,"high":1587,"low":459,"close":1654,"change":743,"percent_change":1308,"volume":1655,"transactions":9,"vwap":1654},"2025-12-02",12.72,294700,{"date":1657,"open":416,"high":1658,"low":810,"close":439,"change":489,"percent_change":1659,"volume":1660,"transactions":9,"vwap":439},"2025-12-01",12.745,-1.1,302500,{"date":1662,"open":488,"high":488,"low":1663,"close":1664,"change":606,"percent_change":607,"volume":1665,"transactions":9,"vwap":1664},"2025-11-28",12.54,12.76,209200,{"date":1667,"open":1663,"high":632,"low":1668,"close":632,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":632},"2025-11-26",12.43,0.26,2.08,647700,{"date":1673,"open":386,"high":811,"low":386,"close":438,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":438},"2025-11-25",0.75,6.39,740600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":366,"change":776,"percent_change":1682,"volume":1683,"transactions":9,"vwap":366},"2025-11-24",11.83,11.99,11.627,-1.01,540100,{"date":1685,"open":345,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-21",12.09,11.46,11.86,0.32,2.77,510200,{"date":1693,"open":366,"high":1520,"low":1694,"close":356,"change":347,"percent_change":348,"volume":1695,"transactions":9,"vwap":356},"2025-11-20",11.51,456200,{"date":1697,"open":364,"high":1545,"low":1698,"close":1491,"change":1033,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1491},"2025-11-19",11.49,-2.44,483800,{"date":1702,"open":1539,"high":395,"low":1491,"close":827,"change":737,"percent_change":1703,"volume":1704,"transactions":9,"vwap":827},"2025-11-18",-0.92,485800,{"date":1706,"open":428,"high":1707,"low":1539,"close":1680,"change":348,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1680},"2025-11-17",12.58,-3.46,601200,{"date":1711,"open":486,"high":470,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-14",12.4,12.42,-0.35,-2.74,397900,{"date":1718,"open":631,"high":631,"low":416,"close":1589,"change":314,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1589},"2025-11-13",-3.55,516500,{"date":1722,"open":1723,"high":518,"low":576,"close":1627,"change":347,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1627},"2025-11-12",13.25,-0.38,481400,{"date":1727,"open":448,"high":583,"low":449,"close":789,"change":82,"percent_change":1728,"volume":1729,"transactions":9,"vwap":789},"2025-11-11",2.63,513500,{"date":1731,"open":1664,"high":1606,"low":486,"close":1550,"change":220,"percent_change":1501,"volume":1732,"transactions":9,"vwap":1550},"2025-11-10",519100,{"date":1734,"open":488,"high":524,"low":1735,"close":1664,"change":479,"percent_change":480,"volume":1736,"transactions":9,"vwap":1664},"2025-11-07",12.46,732800,{"date":1738,"open":555,"high":1739,"low":1601,"close":467,"change":461,"percent_change":1740,"volume":1741,"transactions":9,"vwap":467},"2025-11-06",13.48,-5.85,763700,{"date":1743,"open":1616,"high":1744,"low":1745,"close":1746,"change":723,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-05",13.715,13.106,13.5,1.12,749700,{"date":1750,"open":678,"high":748,"low":1751,"close":1752,"change":1364,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-04",13.112,13.35,0.68,1003400,{"date":1756,"open":1550,"high":507,"low":498,"close":1616,"change":97,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1616},"2025-11-03",4,1244600,{"date":1760,"open":428,"high":1761,"low":396,"close":632,"change":1407,"percent_change":1762,"volume":1763,"transactions":9,"vwap":632},"2025-10-31",13.34,4.25,980900,{"date":1765,"open":1627,"high":1723,"low":1766,"close":1767,"change":1768,"percent_change":282,"volume":1769,"transactions":9,"vwap":1767},"2025-10-30",12.16,12.23,1.11,1812600,{"date":1771,"open":1478,"high":291,"low":1772,"close":826,"change":1494,"percent_change":1773,"volume":1774,"transactions":9,"vwap":826},"2025-10-29",10.73,-1.42,742900,{"date":1776,"open":1507,"high":1498,"low":1777,"close":1778,"change":1271,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-28",11.22,11.28,-1.14,323200,{"date":1782,"open":397,"high":397,"low":322,"close":1507,"change":460,"percent_change":703,"volume":1783,"transactions":9,"vwap":1507},"2025-10-27",331000,{"date":1785,"open":1687,"high":345,"low":321,"close":1694,"change":90,"percent_change":96,"volume":1786,"transactions":9,"vwap":1694},"2025-10-24",232500,{"date":1788,"open":1492,"high":1493,"low":280,"close":321,"change":723,"percent_change":1789,"volume":1790,"transactions":9,"vwap":321},"2025-10-23",1.35,228400,{"date":1792,"open":834,"high":1793,"low":1794,"close":1471,"change":479,"percent_change":61,"volume":1795,"transactions":9,"vwap":1471},"2025-10-22",11.27,11.01,201900,{"date":1797,"open":1798,"high":1799,"low":842,"close":834,"change":108,"percent_change":1313,"volume":1800,"transactions":9,"vwap":834},"2025-10-21",10.87,11.21,238100,{"date":1802,"open":1445,"high":1798,"low":290,"close":1803,"change":419,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-20",10.85,2.17,233000,{"date":1807,"open":301,"high":1808,"low":1809,"close":1810,"change":606,"percent_change":1364,"volume":1811,"transactions":9,"vwap":1810},"2025-10-17",10.695,10.485,10.62,251700,{"date":1813,"open":324,"high":1500,"low":1814,"close":1815,"change":325,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-16",10.59,10.61,-3.72,341800,{"date":1819,"open":1479,"high":1820,"low":1821,"close":280,"change":377,"percent_change":1822,"volume":1823,"transactions":9,"vwap":280},"2025-10-15",11.05,10.53,-1.69,788600,{"date":1825,"open":1439,"high":1492,"low":1826,"close":1799,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1799},"2025-10-14",10.355,0.73,6.97,468800,{"date":1831,"open":1453,"high":1832,"low":1833,"close":1834,"change":305,"percent_change":243,"volume":1835,"transactions":9,"vwap":1834},"2025-10-13",10.84,10.4,10.48,418400,{"date":1837,"open":840,"high":1798,"low":1838,"close":1839,"change":892,"percent_change":1840,"volume":1057,"transactions":9,"vwap":1839},"2025-10-10",10.472,10.56,-2.22,{"date":1842,"open":1843,"high":1844,"low":1808,"close":840,"change":1106,"percent_change":357,"volume":1845,"transactions":9,"vwap":840},"2025-10-09",10.89,10.969,434500,{"date":1847,"open":1492,"high":1848,"low":840,"close":1458,"change":615,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1458},"2025-10-08",11.33,-3.57,542900,{"date":1852,"open":1512,"high":1853,"low":1854,"close":1799,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1799},"2025-10-07",11.622,11.03,-0.25,-2.18,614100,{"date":1859,"open":1484,"high":1527,"low":1860,"close":1687,"change":108,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1687},"2025-10-06",11.07,2.14,883400,{"date":1864,"open":1477,"high":1532,"low":312,"close":1777,"change":21,"percent_change":931,"volume":1865,"transactions":9,"vwap":1777},"2025-10-03",704200,{"date":1867,"open":1477,"high":1868,"low":1794,"close":1500,"change":1250,"percent_change":1250,"volume":1869,"transactions":9,"vwap":1500},"2025-10-02",11.255,345200,{"date":1871,"open":1492,"high":1490,"low":834,"close":1500,"change":1048,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1500},"2025-10-01",-1.76,525200,{"date":1875,"open":346,"high":1876,"low":1877,"close":1878,"change":737,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-30",11.69,11.315,11.38,-0.96,499700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1698,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1698},"2025-09-29",12.11,12.13,11.256,-0.55,-4.57,887900,{"date":1890,"open":614,"high":415,"low":817,"close":1891,"change":1195,"percent_change":113,"volume":1892,"transactions":9,"vwap":1891},"2025-09-26",12.04,279500,{"date":1894,"open":415,"high":478,"low":1545,"close":1895,"change":695,"percent_change":441,"volume":1896,"transactions":9,"vwap":1895},"2025-09-25",12.06,432700,{"date":1898,"open":469,"high":1712,"low":1899,"close":812,"change":606,"percent_change":607,"volume":1900,"transactions":9,"vwap":812},"2025-09-24",12.033,478000,{"date":1902,"open":565,"high":1903,"low":344,"close":1904,"change":1027,"percent_change":1034,"volume":1905,"transactions":9,"vwap":1904},"2025-09-23",12.735,12.27,432100,{"date":1907,"open":1550,"high":1908,"low":1601,"close":537,"change":892,"percent_change":1909,"volume":1910,"transactions":9,"vwap":537},"2025-09-22",13.045,-1.86,571500,{"date":1912,"open":1746,"high":1913,"low":575,"close":575,"change":538,"percent_change":326,"volume":1914,"transactions":9,"vwap":575},"2025-09-19",13.72,1098600,{"date":1916,"open":1917,"high":506,"low":554,"close":1918,"change":1669,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-18",13.23,13.41,1.98,524500,{"date":1922,"open":536,"high":1739,"low":1557,"close":1923,"change":83,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-17",13.15,1.08,683100,{"date":1927,"open":632,"high":1928,"low":1929,"close":1551,"change":450,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1551},"2025-09-16",13.245,12.725,2.2,776400,{"date":1933,"open":1557,"high":1934,"low":811,"close":436,"change":695,"percent_change":1935,"volume":1936,"transactions":9,"vwap":436},"2025-09-15",13.28,-1.7,537000,{"date":1938,"open":524,"high":527,"low":1575,"close":1550,"change":662,"percent_change":1939,"volume":1224,"transactions":9,"vwap":1550},"2025-09-12",0.54,{"date":1941,"open":1629,"high":1923,"low":1942,"close":524,"change":336,"percent_change":1943,"volume":1944,"transactions":9,"vwap":524},"2025-09-11",12.79,-1.15,577700,{"date":1946,"open":1723,"high":1761,"low":575,"close":1564,"change":566,"percent_change":1535,"volume":1947,"transactions":9,"vwap":1564},"2025-09-10",1238500,{"date":1949,"open":507,"high":1746,"low":524,"close":583,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":583},"2025-09-09",0.65,5.14,1699100,{"date":1954,"open":819,"high":805,"low":1955,"close":811,"change":967,"percent_change":1956,"volume":1957,"transactions":9,"vwap":811},"2025-09-08",12.29,2.02,902000,{"date":1959,"open":623,"high":1593,"low":407,"close":1712,"change":922,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1712},"2025-09-05",3.51,1298000,{"date":1963,"open":1964,"high":1680,"low":293,"close":1965,"change":1768,"percent_change":1139,"volume":1966,"transactions":9,"vwap":1965},"2025-09-04",10.9,11.98,703400,{"date":1968,"open":1458,"high":824,"low":840,"close":1798,"change":210,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1798},"2025-09-03",1.02,726800,{"date":1972,"open":839,"high":1458,"low":1973,"close":842,"change":220,"percent_change":1974,"volume":1975,"transactions":9,"vwap":842},"2025-09-02",10.327,1.8,481500,{"date":1977,"open":1978,"high":1979,"low":874,"close":313,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":313},"2025-08-29",10.27,10.58,0.29,2.82,292100,{"date":1984,"open":1985,"high":1986,"low":874,"close":1987,"change":357,"percent_change":703,"volume":1988,"transactions":9,"vwap":1987},"2025-08-28",10.44,10.628,10.28,497200,{"date":1990,"open":857,"high":1991,"low":1110,"close":1992,"change":231,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-27",10.42,10.37,1.77,403600,{"date":1996,"open":869,"high":1997,"low":863,"close":1998,"change":200,"percent_change":272,"volume":1999,"transactions":9,"vwap":1998},"2025-08-26",10.345,10.19,480800,{"date":2001,"open":2002,"high":1429,"low":874,"close":303,"change":336,"percent_change":2003,"volume":2004,"transactions":9,"vwap":303},"2025-08-25",10.32,-1.44,288900,{"date":2006,"open":869,"high":1821,"low":1422,"close":1833,"change":90,"percent_change":2007,"volume":1118,"transactions":9,"vwap":1833},"2025-08-22",2.16,{"date":2009,"open":839,"high":2010,"low":2011,"close":857,"change":1377,"percent_change":2012,"volume":2013,"transactions":9,"vwap":857},"2025-08-21",10.535,10.145,-2.86,300000,{"date":2015,"open":1298,"high":1303,"low":2016,"close":1834,"change":981,"percent_change":1122,"volume":2017,"transactions":9,"vwap":1834},"2025-08-20",10.17,469700,{"date":2019,"open":1115,"high":1985,"low":1422,"close":1298,"change":90,"percent_change":1804,"volume":2020,"transactions":9,"vwap":1298},"2025-08-19",324200,{"date":2022,"open":269,"high":2023,"low":2024,"close":1422,"change":723,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1422},"2025-08-18",10.445,9.95,1.5,599600,{"date":2028,"open":1115,"high":1978,"low":2024,"close":269,"change":336,"percent_change":1210,"volume":1436,"transactions":9,"vwap":269},"2025-08-15",{"date":2030,"open":1429,"high":2031,"low":1430,"close":1422,"change":408,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1422},"2025-08-14",10.495,-2.97,492000,{"date":2035,"open":861,"high":1303,"low":861,"close":1439,"change":1583,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1439},"2025-08-13",6.31,999500,{"date":2039,"open":188,"high":18,"low":1127,"close":1235,"change":1116,"percent_change":1981,"volume":2040,"transactions":9,"vwap":1235},"2025-08-12",680200,{"date":2042,"open":2043,"high":2043,"low":188,"close":1312,"change":399,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1312},"2025-08-11",10.95,-12.69,936100,{"date":2047,"open":1500,"high":2048,"low":1803,"close":2043,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2043},"2025-08-08",11.515,-0.44,-3.86,737900,{"date":2053,"open":344,"high":613,"low":1479,"close":365,"change":587,"percent_change":1145,"volume":2054,"transactions":9,"vwap":365},"2025-08-07",1068100,{"date":2056,"open":2016,"high":1429,"low":1145,"close":841,"change":190,"percent_change":2057,"volume":2058,"transactions":9,"vwap":841},"2025-08-06",2.07,560700,{"date":2060,"open":1985,"high":1440,"low":1292,"close":1422,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1422},"2025-08-05",-0.34,-3.24,301500,{"date":2065,"open":1103,"high":313,"low":847,"close":1834,"change":1583,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1834},"2025-08-04",6.29,301900,{"date":2069,"open":855,"high":861,"low":1105,"close":2070,"change":1494,"percent_change":1480,"volume":2071,"transactions":9,"vwap":2070},"2025-08-01",9.86,445500,{"date":2073,"open":2074,"high":1302,"low":1146,"close":870,"change":1195,"percent_change":1048,"volume":2075,"transactions":9,"vwap":870},"2025-07-31",10.04,264200,{"date":2077,"open":1104,"high":1435,"low":880,"close":2074,"change":1250,"percent_change":1250,"volume":2078,"transactions":9,"vwap":2074},"2025-07-30",296200,{"date":2080,"open":2081,"high":2082,"low":1156,"close":2074,"change":325,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2074},"2025-07-29",10.51,10.609,-3.92,398100,{"date":2086,"open":1461,"high":2087,"low":1992,"close":1439,"change":348,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1439},"2025-07-28",10.99,-3.95,370500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":687,"percent_change":450,"volume":2096,"transactions":9,"vwap":2095},"2025-07-25",10.82,11.015,10.795,10.88,371300,{"date":2098,"open":2099,"high":1451,"low":1834,"close":1803,"change":1064,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1803},"2025-07-24",10.54,2.94,413100,{"date":2103,"open":1302,"high":2099,"low":2104,"close":2099,"change":931,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2099},"2025-07-23",10.035,3.54,386400,{"date":2108,"open":1429,"high":1445,"low":2109,"close":857,"change":388,"percent_change":2110,"volume":2111,"transactions":9,"vwap":857},"2025-07-22",10.135,-2.68,343400,{"date":2113,"open":2114,"high":2115,"low":1435,"close":1429,"change":231,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1429},"2025-07-21",10.39,10.605,1.75,289600,{"date":2119,"open":1440,"high":1440,"low":2120,"close":1987,"change":252,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1987},"2025-07-18",10.185,-1.72,636000,{"date":2124,"open":1833,"high":2125,"low":2126,"close":1429,"change":1250,"percent_change":1250,"volume":2127,"transactions":9,"vwap":1429},"2025-07-17",10.52,10.285,597500,{"date":2129,"open":1452,"high":1834,"low":2130,"close":1429,"change":220,"percent_change":1264,"volume":2131,"transactions":9,"vwap":1429},"2025-07-16",10.107,292200,{"date":2133,"open":2125,"high":2134,"low":869,"close":1978,"change":113,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1978},"2025-07-15",10.555,-1.63,305800,{"date":2138,"open":1452,"high":304,"low":1987,"close":1985,"change":743,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1985},"2025-07-14",0.97,252800,{"date":2142,"open":1453,"high":293,"low":1435,"close":833,"change":1724,"percent_change":2143,"volume":2144,"transactions":9,"vwap":833},"2025-07-11",-3.54,353500,{"date":2146,"open":290,"high":840,"low":2147,"close":1453,"change":189,"percent_change":220,"volume":2148,"transactions":9,"vwap":1453},"2025-07-10",10.465,283400,{"date":2150,"open":2151,"high":1471,"low":2152,"close":2153,"change":82,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-09",10.67,10.64,10.7,3.28,471300,{"date":2157,"open":1302,"high":1291,"low":1145,"close":1298,"change":190,"percent_change":2057,"volume":2158,"transactions":9,"vwap":1298},"2025-07-08",401000,{"date":2160,"open":839,"high":1839,"low":863,"close":1115,"change":1714,"percent_change":2161,"volume":1608,"transactions":9,"vwap":1115},"2025-07-07",-3.33,{"date":2163,"open":2125,"high":1815,"low":2164,"close":1307,"change":743,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1307},"2025-07-03",10.409,0.96,157700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1833,"change":2049,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1833},"2025-07-02",10.86,10.985,10.385,-4.06,386100,{"date":2175,"open":1798,"high":2176,"low":1832,"close":1832,"change":737,"percent_change":1552,"volume":2177,"transactions":9,"vwap":1832},"2025-07-01",11.185,338800,{"date":2179,"open":1803,"high":2180,"low":290,"close":2043,"change":83,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2043},"2025-06-30",11.08,1.3,326600,{"date":2184,"open":2185,"high":280,"low":301,"close":1458,"change":305,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1458},"2025-06-27",10.93,-0.73,982100,{"date":2189,"open":1964,"high":2190,"low":290,"close":1843,"change":479,"percent_change":138,"volume":2191,"transactions":9,"vwap":1843},"2025-06-26",10.91,272800,{"date":2193,"open":2169,"high":279,"low":1479,"close":1832,"change":1195,"percent_change":252,"volume":2194,"transactions":9,"vwap":1832},"2025-06-25",395300,{"date":2196,"open":280,"high":2197,"low":1458,"close":2169,"change":189,"percent_change":231,"volume":2198,"transactions":9,"vwap":2169},"2025-06-24",11.085,298300,{"date":2200,"open":301,"high":2095,"low":304,"close":1832,"change":190,"percent_change":1919,"volume":2201,"transactions":9,"vwap":1832},"2025-06-23",433200,{"date":2203,"open":2081,"high":1453,"low":1992,"close":2204,"change":850,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-20",10.63,1.63,1076500,{"date":2208,"open":840,"high":2209,"low":1429,"close":1429,"change":1128,"percent_change":2161,"volume":2210,"transactions":9,"vwap":1429},"2025-06-18",10.875,287100,{"date":2212,"open":2213,"high":1451,"low":2214,"close":2092,"change":357,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2092},"2025-06-17",10.78,10.715,-0.82,387300,{"date":2218,"open":1794,"high":312,"low":2153,"close":2190,"change":189,"percent_change":231,"volume":2219,"transactions":9,"vwap":2190},"2025-06-16",309700,{"date":2221,"open":2222,"high":2180,"low":1772,"close":1843,"change":440,"percent_change":1231,"volume":2223,"transactions":9,"vwap":1843},"2025-06-13",10.83,545400,{"date":2225,"open":835,"high":824,"low":2169,"close":826,"change":21,"percent_change":931,"volume":2226,"transactions":9,"vwap":826},"2025-06-12",319500,{"date":2228,"open":824,"high":322,"low":302,"close":2180,"change":1250,"percent_change":1250,"volume":2229,"transactions":9,"vwap":2180},"2025-06-11",431400,{"date":2231,"open":1458,"high":321,"low":2232,"close":2180,"change":1980,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2180},"2025-06-10",10.71,2.69,684100,{"date":2236,"open":848,"high":1803,"low":2237,"close":293,"change":419,"percent_change":2238,"volume":2239,"transactions":9,"vwap":293},"2025-06-09",10.475,2.18,330900,{"date":2241,"open":2125,"high":1815,"low":292,"close":1839,"change":723,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1839},"2025-06-06",1.44,188100,{"date":2245,"open":2081,"high":1821,"low":1452,"close":839,"change":1106,"percent_change":460,"volume":2246,"transactions":9,"vwap":839},"2025-06-05",222600,{"date":2248,"open":1821,"high":290,"low":1991,"close":1991,"change":357,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1991},"2025-06-04",-0.86,219500,{"date":2252,"open":2114,"high":2253,"low":2002,"close":2081,"change":367,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2081},"2025-06-03",10.615,1.55,264100,{"date":2257,"open":1987,"high":1991,"low":863,"close":841,"change":723,"percent_change":2258,"volume":2259,"transactions":9,"vwap":841},"2025-06-02",1.47,298100,{"date":2261,"open":1834,"high":1303,"low":2016,"close":2262,"change":408,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-30",10.2,-2.95,400300,{"date":2266,"open":1834,"high":301,"low":2114,"close":2081,"change":981,"percent_change":211,"volume":2267,"transactions":9,"vwap":2081},"2025-05-29",288300,{"date":2269,"open":292,"high":292,"low":1139,"close":2114,"change":1134,"percent_change":1724,"volume":2270,"transactions":9,"vwap":2114},"2025-05-28",258600,{"date":2272,"open":857,"high":1439,"low":2273,"close":292,"change":22,"percent_change":2274,"volume":2275,"transactions":9,"vwap":292},"2025-05-27",10.125,4.09,306600,{"date":2277,"open":1156,"high":2278,"low":269,"close":870,"change":489,"percent_change":1287,"volume":2279,"transactions":9,"vwap":870},"2025-05-23",10.105,311500,{"date":2281,"open":880,"high":1978,"low":196,"close":1296,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1296},"2025-05-22",0.2,2.01,526100,{"date":2286,"open":197,"high":2262,"low":880,"close":2287,"change":1048,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-21",9.96,-1.97,395900,{"date":2291,"open":1452,"high":1997,"low":1138,"close":1296,"change":113,"percent_change":696,"volume":2292,"transactions":9,"vwap":1296},"2025-05-20",311900,{"date":2294,"open":1296,"high":841,"low":1138,"close":1452,"change":357,"percent_change":2249,"volume":2295,"transactions":9,"vwap":1452},"2025-05-19",324000,{"date":2297,"open":1839,"high":2298,"low":2299,"close":1991,"change":489,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1991},"2025-05-16",10.583,10.234,-1.33,433900,{"date":2303,"open":1291,"high":2304,"low":2305,"close":1839,"change":850,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1839},"2025-05-15",10.75,10.22,1.64,975900,{"date":2309,"open":833,"high":1985,"low":2262,"close":2114,"change":687,"percent_change":1980,"volume":2310,"transactions":9,"vwap":2114},"2025-05-14",479100,{"date":2312,"open":839,"high":2313,"low":1452,"close":1298,"change":606,"percent_change":743,"volume":2314,"transactions":9,"vwap":1298},"2025-05-13",10.505,497700,{"date":2316,"open":1307,"high":313,"low":1104,"close":841,"change":1157,"percent_change":2317,"volume":2318,"transactions":9,"vwap":841},"2025-05-12",3.29,357400,{"date":2320,"open":2321,"high":1139,"low":880,"close":870,"change":479,"percent_change":528,"volume":2322,"transactions":9,"vwap":870},"2025-05-09",9.97,532600,{"date":2324,"open":1110,"high":1110,"low":1268,"close":2321,"change":261,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2321},"2025-05-08",0.61,494900,{"date":2328,"open":2329,"high":2104,"low":1255,"close":2329,"change":1195,"percent_change":1048,"volume":2330,"transactions":9,"vwap":2329},"2025-05-07",9.91,621500,{"date":2332,"open":218,"high":2287,"low":912,"close":1103,"change":1462,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1103},"2025-05-06",1.33,568500,{"date":2336,"open":880,"high":1430,"low":196,"close":2337,"change":695,"percent_change":1049,"volume":2338,"transactions":9,"vwap":2337},"2025-05-05",9.8,547500,{"date":2340,"open":17,"high":1317,"low":912,"close":870,"change":557,"percent_change":2341,"volume":2342,"transactions":9,"vwap":870},"2025-05-02",4.48,631600,{"date":2344,"open":2329,"high":293,"low":1053,"close":900,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":900},"2025-05-01",1.19,14.17,1643100,{"date":2349,"open":1024,"high":2350,"low":2351,"close":2352,"change":1714,"percent_change":2353,"volume":1147,"transactions":9,"vwap":2352},"2025-04-30",8.585,8.28,8.4,-4,{"date":2355,"open":927,"high":2356,"low":929,"close":2356,"change":450,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-04-29",8.75,3.31,362800,{"date":2360,"open":1032,"high":2361,"low":2362,"close":1032,"change":261,"percent_change":744,"volume":2363,"transactions":9,"vwap":1032},"2025-04-28",8.595,8.365,410200,{"date":2365,"open":1005,"high":1005,"low":1096,"close":979,"change":200,"percent_change":172,"volume":2366,"transactions":9,"vwap":979},"2025-04-25",1480800,{"date":181,"open":994,"high":2368,"low":2369,"close":1032,"change":210,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1032},8.565,8.285,1.32,271600]