[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBC":3,"homepage-market-summary":31,"stock-historical-MBC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBC","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},"MasterBrand, Inc.","NYSE",null,"WOOD HOUSEHOLD FURNITURE, (NO UPHOLSTERED)","MasterBrand Inc operates as a residential cabinet manufacturer in North America. It offers a comprehensive portfolio of residential cabinetry products for the kitchen, bathroom, and other parts of the home. The firm sells its products throughout the United States and Canada through three primary channels: dealers, retailers and builders.","12,000","Beachwood, OH",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},7.1,7.08,7.16,6.979,6.98,0.12,1.72,1286331.927354,15393,7.0922,13.955,6.27,2391801.2155591273,10.8,958,{"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":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},14.22,2043224,745776905.105341,-40.08,"2025-04-24",[185,186,195,205,214,224,232,242,251,261,272,282,293,303,313,321,329,339,347,357,368,378,388,397,406,416,425,434,445,455,465,475,484,495,504,514,523,533,541,550,560,568,577,585,595,605,612,622,630,640,648,655,664,672,681,689,698,705,710,718,725,731,738,746,751,758,764,772,779,788,795,800,807,813,821,827,832,837,844,849,854,860,867,873,877,884,889,895,902,906,910,916,924,930,937,944,950,956,962,968,973,979,987,994,1002,1009,1016,1023,1029,1033,1036,1042,1046,1051,1055,1059,1063,1069,1075,1082,1086,1091,1097,1101,1105,1109,1115,1121,1127,1134,1141,1146,1150,1154,1160,1166,1173,1180,1186,1192,1196,1199,1202,1207,1214,1219,1222,1228,1233,1240,1246,1251,1259,1267,1272,1281,1289,1296,1305,1312,1320,1328,1336,1341,1349,1356,1364,1372,1380,1388,1397,1405,1413,1419,1426,1432,1438,1446,1452,1460,1468,1476,1483,1491,1496,1502,1510,1517,1524,1532,1538,1546,1552,1559,1564,1571,1577,1583,1589,1595,1601,1607,1613,1620,1626,1634,1643,1648,1654,1658,1663,1670,1676,1680,1684,1690,1697,1705,1710,1716,1721,1726,1734,1740,1747,1752,1756,1764,1770,1775,1781,1788,1792,1798,1804,1811,1817,1823,1827,1833,1837,1843,1849,1853,1860,1864,1870,1873,1880,1886,1893,1898,1903,1910,1915,1920,1924,1928,1937,1940,1946,1952,1957,1961,1969,1973,1978,1985,1991,1996,2000,2004,2009,2016,2022,2027,2033,2037,2041,2045,2048,2051,2056,2060,2066,2069,2073,2080,2084,2091,2097,2101,2105,2110,2115,2118,2124,2128,2132,2136,2140,2145,2150,2155,2159,2165,2170,2175,2182,2185,2191,2195,2200,2205,2209,2212,2219,2224,2230,2235,2243,2248,2254,2260,2265,2272,2277,2282,2288,2295,2303,2308,2313,2317,2323,2329,2335,2338,2343,2348,2353,2358,2362,2368,2374,2377,2382,2387,2390,2394,2398,2403,2406,2409,2415,2419,2424,2429,2434,2439,2443,2447,2453,2456,2462],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":20,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",7.065,6.855,-0.04,-0.57,2893247.045385,17904,6.9671,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":83,"volume":202,"transactions":203,"vwap":204},"2026-10-02",7.23,7.295,6.985,7.02,0.01,2022354.908575,18589,7.0571,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":201,"percent_change":83,"volume":211,"transactions":212,"vwap":213},"2026-10-01",7,7.09,6.68,7.01,2268503.315899,22030,6.9347,{"date":215,"open":216,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",7.07,7.15,6.845,0.03,0.43,5140696.873108,31938,6.9817,{"date":225,"open":20,"high":226,"low":227,"close":228,"change":201,"percent_change":83,"volume":229,"transactions":230,"vwap":231},"2026-09-29",7.015,6.84,6.97,4082267.418475,25807,6.9305,{"date":233,"open":216,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",7.195,6.79,6.96,-0.27,-3.73,3807905.268352,28750,6.9851,{"date":243,"open":244,"high":245,"low":246,"close":197,"change":21,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",7.13,7.39,7.06,1.69,2001220.249682,18414,7.2473,{"date":252,"open":244,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",7.26,6.94,7.11,-0.1,-1.39,3587835.545697,28152,7.0863,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",6.95,7.37,6.9468,7.21,-0.03,-0.41,3602095.977017,28507,7.2156,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":230,"vwap":281},"2026-09-22",7.04,7.45,6.945,7.24,0.42,6.16,3195323.45061,7.2506,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",6.72,6.975,6.565,6.82,0.2,3.02,3900935.278708,28394,6.8183,{"date":294,"open":295,"high":296,"low":27,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",6.57,6.66,6.62,0.07,1.07,10453771.351223,34928,6.5702,{"date":304,"open":227,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",6.905,6.4,6.55,-0.09,-1.36,4971215.268699,36532,6.5295,{"date":314,"open":246,"high":244,"low":307,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",6.64,-0.35,-5.01,3411945.770851,26983,6.7407,{"date":322,"open":16,"high":16,"low":227,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",6.99,-0.11,-1.55,3610889.346463,33499,6.9425,{"date":330,"open":331,"high":332,"low":333,"close":16,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",7.25,7.43,7.045,-0.33,-4.44,3656348.431007,30034,7.1736,{"date":340,"open":341,"high":341,"low":342,"close":332,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",7.58,7.33,0,1912169.87797,19352,7.4385,{"date":348,"open":349,"high":350,"low":351,"close":332,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",7.67,7.72,7.2711,-0.37,-4.74,2359969.913842,24109,7.4233,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",8.12,8.18,7.79,7.8,-0.36,-4.41,1542774.160155,18189,7.8581,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":316,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",8.5,8.8766,8.15,8.16,-4.11,1175452.823031,16468,8.2292,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":82,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",8.13,8.67,8.125,8.51,4.16,1564125.46538,17366,8.501,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":201,"percent_change":21,"volume":394,"transactions":395,"vwap":396},"2026-09-03",8.28,8.41,8.1,8.17,1304739.8629,13573,8.1899,{"date":398,"open":399,"high":400,"low":401,"close":373,"change":288,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",7.99,8.32,7.98,2.51,2794126.669041,20607,8.1949,{"date":407,"open":372,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",8.25,7.815,7.96,-0.29,-3.52,2676536.017736,21649,8.0128,{"date":417,"open":418,"high":418,"low":419,"close":408,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",8.47,8.2,-0.38,-4.4,2467140.764226,18591,8.2994,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":267,"percent_change":316,"volume":431,"transactions":432,"vwap":433},"2026-08-28",8.75,8.87,8.49,8.63,1333705.557559,12959,8.6037,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",8.77,8.92,8.64,8.66,-0.18,-2.04,1263447.821936,12748,8.7411,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":395,"vwap":454},"2026-08-26",9.1,9.12,8.8,8.84,-0.21,-2.32,1416546.051093,8.8584,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":237,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",9.38,9.44,8.9,9.05,-2.9,1381526.740616,16987,9.0689,{"date":466,"open":467,"high":468,"low":447,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",9.19,9.365,9.32,0.21,2.31,1249693.53611,17359,9.2662,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":267,"percent_change":334,"volume":481,"transactions":482,"vwap":483},"2026-08-21",9.17,9.23,9.02,9.11,1506539.374261,14134,9.1375,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",9.13,9.25,9.009,9.14,-0.24,-2.56,1258510.362975,16352,9.151,{"date":496,"open":497,"high":498,"low":499,"close":457,"change":103,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",8.97,9.54,8.955,5.99,2669901.87859,21090,9.361,{"date":505,"open":506,"high":507,"low":427,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",8.96,9.055,8.85,-0.14,-1.56,1583370.773041,18200,8.9356,{"date":515,"open":516,"high":489,"low":450,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",9.07,8.99,-0.16,-1.75,1446539.439957,19921,8.9897,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":509,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",9.16,9.28,9.075,9.15,-1.51,1093223.647338,14036,9.158,{"date":534,"open":535,"high":498,"low":467,"close":536,"change":537,"percent_change":133,"volume":538,"transactions":539,"vwap":540},"2026-08-13",9.35,9.29,0.08,1068681.711562,12954,9.3164,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":324,"volume":547,"transactions":548,"vwap":549},"2026-08-12",9.26,8.94,9.21,-0.01,1488742.39904,15682,9.1505,{"date":551,"open":552,"high":553,"low":428,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",9.01,9.33,9.22,0.16,1.77,1174246.214039,17127,9.2314,{"date":561,"open":526,"high":526,"low":508,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",9.06,-0.31,-3.31,1720155.06515,17376,8.9983,{"date":569,"open":448,"high":570,"low":506,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",9.485,9.37,0.37,4.11,2244781.149637,22980,9.3686,{"date":578,"open":517,"high":448,"low":579,"close":580,"change":509,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",8.82,9,-1.53,2516592.721709,26721,9.0051,{"date":586,"open":587,"high":588,"low":589,"close":489,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",8.865,9.305,8.6,-0.34,-3.59,2426353.19952,28751,9.1308,{"date":596,"open":460,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",9.53,9.000967,9.48,0.56,6.28,2813346.417756,29748,9.412,{"date":606,"open":418,"high":607,"low":418,"close":437,"change":608,"percent_change":359,"volume":609,"transactions":610,"vwap":611},"2026-08-03",9.025,0.67,1916712.605938,24019,8.9174,{"date":613,"open":614,"high":615,"low":616,"close":408,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",8.21,8.355,8.05,0.1,1.23,1607499.627742,16434,8.2359,{"date":623,"open":624,"high":625,"low":410,"close":372,"change":334,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",8.62,8.68,-3.89,3452300.844238,25618,8.1817,{"date":631,"open":632,"high":633,"low":615,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",8.83,8.915,8.48,-0.54,-5.99,2306775.650496,23294,8.4663,{"date":641,"open":632,"high":642,"low":632,"close":479,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",9.2,0.27,3.09,1627786.024043,18205,9.0594,{"date":649,"open":438,"high":508,"low":624,"close":427,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",0.25,2.94,1353236.997966,15961,8.7165,{"date":656,"open":657,"high":658,"low":659,"close":370,"change":537,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",8.38,8.715,8.3725,0.95,1371581.939169,16251,8.549,{"date":665,"open":408,"high":418,"low":666,"close":667,"change":668,"percent_change":108,"volume":669,"transactions":670,"vwap":671},"2026-07-23",8.111,8.42,0.02,2075663.04991,20829,8.3279,{"date":673,"open":408,"high":674,"low":408,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",8.56,8.4,0.06,0.72,1341678.291298,16750,8.4165,{"date":682,"open":429,"high":383,"low":408,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",8.34,-0.15,-1.77,1995905.989239,22250,8.3683,{"date":690,"open":691,"high":692,"low":693,"close":429,"change":440,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",8.72,8.735,8.485,-2.08,2040637.042027,18114,8.5348,{"date":699,"open":517,"high":700,"low":701,"close":381,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":381},"2026-07-17",9.27,8.58,-0.48,-5.25,2584400,{"date":706,"open":459,"high":707,"low":428,"close":528,"change":650,"percent_change":708,"volume":709,"transactions":9,"vwap":528},"2026-07-16",9.255,2.81,1810500,{"date":711,"open":712,"high":713,"low":714,"close":459,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":459},"2026-07-15",8.93,9.155,8.855,-0.02,-0.22,1389800,{"date":719,"open":720,"high":642,"low":721,"close":437,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":437},"2026-07-14",9.03,8.825,0.11,1.25,1145300,{"date":726,"open":479,"high":727,"low":658,"close":728,"change":237,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-13",9.176,8.81,-2.97,1742500,{"date":732,"open":580,"high":733,"low":734,"close":735,"change":537,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",9.355,8.98,9.08,0.89,1245400,{"date":739,"open":740,"high":741,"low":742,"close":580,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":580},"2026-07-09",8.71,9.115,8.595,0.35,4.05,1794500,{"date":747,"open":450,"high":544,"low":418,"close":748,"change":352,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-08",8.65,-4.1,2897700,{"date":752,"open":457,"high":753,"low":754,"close":479,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":479},"2026-07-07",9.42,8.935,-0.42,-4.45,1914100,{"date":759,"open":760,"high":760,"low":761,"close":458,"change":762,"percent_change":756,"volume":763,"transactions":9,"vwap":458},"2026-07-06",9.86,9.335,-0.44,2068500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":256,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",9.97,10.04,9.69,9.88,-1,1967600,{"date":773,"open":774,"high":775,"low":766,"close":776,"change":563,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",10.24,10.355,9.98,-3.01,2195300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",10.01,10.315,9.93,10.29,0.23,2.29,2569200,{"date":789,"open":768,"high":790,"low":458,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",10.09,10.06,0.18,1.82,2581900,{"date":796,"open":797,"high":798,"low":753,"close":769,"change":643,"percent_change":708,"volume":799,"transactions":9,"vwap":769},"2026-06-26",9.52,9.9,5859900,{"date":801,"open":802,"high":769,"low":803,"close":804,"change":643,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-25",9.45,9.34,9.61,2.89,2990000,{"date":808,"open":667,"high":809,"low":667,"close":803,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":803},"2026-06-24",9.36,0.98,11.72,4533900,{"date":814,"open":815,"high":816,"low":615,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",8.57,8.795,8.36,-0.26,-3.02,1737400,{"date":822,"open":460,"high":823,"low":824,"close":624,"change":762,"percent_change":825,"volume":826,"transactions":9,"vwap":624},"2026-06-22",9.18,8.59,-4.86,3240000,{"date":828,"open":740,"high":545,"low":430,"close":562,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":562},"2026-06-18",0.44,5.1,6204600,{"date":833,"open":508,"high":834,"low":824,"close":624,"change":490,"percent_change":835,"volume":836,"transactions":9,"vwap":624},"2026-06-17",9.205,-2.71,3275300,{"date":838,"open":839,"high":840,"low":450,"close":841,"change":563,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-16",9.24,9.3,8.86,-3.38,2991500,{"date":845,"open":460,"high":535,"low":517,"close":477,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":477},"2026-06-15",0.29,3.27,2883500,{"date":850,"open":467,"high":700,"low":841,"close":851,"change":563,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",8.88,-3.37,2621900,{"date":855,"open":436,"high":478,"low":856,"close":467,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":467},"2026-06-11",8.53,0.39,4.43,3620600,{"date":861,"open":459,"high":862,"low":863,"close":449,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":449},"2026-06-10",9.175,8.725,0.05,0.57,3092100,{"date":868,"open":589,"high":633,"low":869,"close":427,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":427},"2026-06-09",8.574,0.17,1.98,2698800,{"date":874,"open":701,"high":714,"low":675,"close":701,"change":21,"percent_change":875,"volume":876,"transactions":9,"vwap":701},"2026-06-08",1.42,3416300,{"date":878,"open":879,"high":880,"low":392,"close":881,"change":83,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-05",8.31,8.575,8.46,1.68,3523200,{"date":885,"open":886,"high":824,"low":401,"close":400,"change":440,"percent_change":887,"volume":888,"transactions":9,"vwap":400},"2026-06-04",8.52,-2.12,4071800,{"date":890,"open":891,"high":892,"low":893,"close":370,"change":668,"percent_change":108,"volume":894,"transactions":9,"vwap":370},"2026-06-03",8.73,8.76,8.382,4853900,{"date":896,"open":897,"high":898,"low":899,"close":634,"change":113,"percent_change":900,"volume":901,"transactions":9,"vwap":634},"2026-06-02",8.55,8.78,8.435,-1.97,7616300,{"date":903,"open":624,"high":904,"low":408,"close":748,"change":267,"percent_change":316,"volume":905,"transactions":9,"vwap":748},"2026-06-01",8.69,5748800,{"date":907,"open":851,"high":720,"low":439,"close":625,"change":908,"percent_change":364,"volume":909,"transactions":9,"vwap":625},"2026-05-29",-0.4,8194900,{"date":911,"open":447,"high":912,"low":562,"close":735,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":735},"2026-05-28",9.685,-0.23,-2.47,5265800,{"date":917,"open":918,"high":468,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",8.45,8.33,9.31,1.05,12.71,8427400,{"date":925,"open":926,"high":634,"low":927,"close":928,"change":160,"percent_change":244,"volume":929,"transactions":9,"vwap":928},"2026-05-26",7.84,7.725,8.26,7121800,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":722,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",7.54,7.71,7.505,1.45,1611200,{"date":938,"open":274,"high":939,"low":940,"close":941,"change":47,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-21",7.65,6.85,7.6,6.74,2902000,{"date":945,"open":235,"high":244,"low":946,"close":947,"change":82,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-20",6.65,7.12,5.01,2891600,{"date":951,"open":200,"high":200,"low":952,"close":953,"change":237,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-19",6.605,6.78,-3.83,2959100,{"date":957,"open":228,"high":208,"low":958,"close":959,"change":864,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-18",6.89,7.05,0.71,3061000,{"date":963,"open":947,"high":964,"low":965,"close":207,"change":518,"percent_change":966,"volume":967,"transactions":9,"vwap":207},"2026-05-15",7.235,6.935,-2.23,3273000,{"date":969,"open":246,"high":970,"low":285,"close":18,"change":870,"percent_change":971,"volume":972,"transactions":9,"vwap":18},"2026-05-14",7.205,2.43,2107300,{"date":974,"open":208,"high":208,"low":975,"close":323,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":323},"2026-05-13",6.805,-0.19,-2.65,4141600,{"date":980,"open":981,"high":982,"low":188,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-12",7.34,7.47,7.18,-0.08,-1.1,2894500,{"date":988,"open":989,"high":990,"low":991,"close":253,"change":316,"percent_change":992,"volume":993,"transactions":9,"vwap":253},"2026-05-11",7.49,7.56,7.125,-4.6,4660400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":451,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",7.82,7.88,7.59,7.61,-2.69,3893500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":996,"change":21,"percent_change":1007,"volume":1008,"transactions":9,"vwap":996},"2026-05-07",7.85,8.06,7.74,1.56,4245500,{"date":1010,"open":918,"high":918,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",7.605,7.7,-0.73,-8.66,9374700,{"date":1017,"open":928,"high":897,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",8.14,8.43,0.26,3.18,3558800,{"date":1024,"open":506,"high":1025,"low":393,"close":393,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":393},"2026-05-04",9.045,-0.91,-10.02,4477200,{"date":1030,"open":516,"high":486,"low":712,"close":735,"change":617,"percent_change":1031,"volume":1032,"transactions":9,"vwap":735},"2026-05-01",1.11,1317600,{"date":1034,"open":486,"high":700,"low":633,"close":734,"change":518,"percent_change":519,"volume":1035,"transactions":9,"vwap":734},"2026-04-30",2630800,{"date":1037,"open":1038,"high":1039,"low":720,"close":489,"change":563,"percent_change":1040,"volume":1041,"transactions":9,"vwap":489},"2026-04-29",9.47,9.5,-3.28,2000200,{"date":1043,"open":457,"high":599,"low":834,"close":802,"change":722,"percent_change":1044,"volume":1045,"transactions":9,"vwap":802},"2026-04-28",1.18,1033900,{"date":1047,"open":1048,"high":1049,"low":543,"close":803,"change":715,"percent_change":451,"volume":1050,"transactions":9,"vwap":803},"2026-04-27",9.4,9.64,1382100,{"date":1052,"open":526,"high":1053,"low":477,"close":809,"change":201,"percent_change":722,"volume":1054,"transactions":9,"vwap":809},"2026-04-24",9.495,1603700,{"date":1056,"open":545,"high":458,"low":489,"close":535,"change":288,"percent_change":1057,"volume":1058,"transactions":9,"vwap":535},"2026-04-23",2.19,2142700,{"date":1060,"open":526,"high":553,"low":460,"close":528,"change":676,"percent_change":1061,"volume":1062,"transactions":9,"vwap":528},"2026-04-22",0.66,1123500,{"date":1064,"open":526,"high":1065,"low":562,"close":1066,"change":509,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-21",9.46,9.09,-1.52,1620500,{"date":1070,"open":1071,"high":1072,"low":428,"close":478,"change":785,"percent_change":1073,"volume":1074,"transactions":9,"vwap":478},"2026-04-20",8.91,9.235,2.56,1920500,{"date":1076,"open":1077,"high":554,"low":1078,"close":580,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":580},"2026-04-17",8.89,8.79,0.4,4.65,1932100,{"date":1083,"open":897,"high":1084,"low":1019,"close":589,"change":219,"percent_change":743,"volume":1085,"transactions":9,"vwap":589},"2026-04-16",8.665,1418300,{"date":1087,"open":691,"high":892,"low":1088,"close":815,"change":684,"percent_change":1089,"volume":1090,"transactions":9,"vwap":815},"2026-04-15",8.54,-1.72,1316500,{"date":1092,"open":587,"high":1093,"low":658,"close":691,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":691},"2026-04-14",8.995,-0.07,-0.8,1537000,{"date":1098,"open":886,"high":1078,"low":1099,"close":1078,"change":108,"percent_change":708,"volume":1100,"transactions":9,"vwap":1078},"2026-04-13",8.39,1005300,{"date":1102,"open":381,"high":740,"low":634,"close":897,"change":1094,"percent_change":1103,"volume":1104,"transactions":9,"vwap":897},"2026-04-10",-0.81,1035600,{"date":1106,"open":360,"high":427,"low":360,"close":624,"change":846,"percent_change":1107,"volume":1108,"transactions":9,"vwap":624},"2026-04-09",3.48,3569700,{"date":1110,"open":1111,"high":851,"low":1112,"close":919,"change":870,"percent_change":1113,"volume":1114,"transactions":9,"vwap":919},"2026-04-08",8.655,8.225,2.08,2710800,{"date":1116,"open":372,"high":1117,"low":1118,"close":373,"change":190,"percent_change":1119,"volume":1120,"transactions":9,"vwap":373},"2026-04-07",8.19,8,-0.49,2449800,{"date":1122,"open":401,"high":408,"low":1123,"close":419,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":419},"2026-04-06",7.785,0.19,2.37,2795700,{"date":1128,"open":1129,"high":390,"low":1130,"close":1131,"change":913,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-02",8.02,7.805,8.01,-2.79,1477500,{"date":1135,"open":1136,"high":899,"low":1137,"close":1138,"change":1094,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-01",8.3,8.22,8.24,-0.84,2251400,{"date":1142,"open":667,"high":1143,"low":419,"close":879,"change":617,"percent_change":1144,"volume":1145,"transactions":9,"vwap":879},"2026-03-31",8.61,1.22,2161500,{"date":1147,"open":919,"high":675,"low":1117,"close":614,"change":1094,"percent_change":1148,"volume":1149,"transactions":9,"vwap":614},"2026-03-30",-0.85,2146800,{"date":1151,"open":1152,"high":918,"low":1138,"close":390,"change":451,"percent_change":914,"volume":1153,"transactions":9,"vwap":390},"2026-03-27",8.37,1868900,{"date":1155,"open":815,"high":898,"low":1156,"close":429,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":429},"2026-03-26",8.315,-0.2,-2.3,1824600,{"date":1161,"open":1162,"high":1163,"low":1099,"close":904,"change":650,"percent_change":1164,"volume":1165,"transactions":9,"vwap":904},"2026-03-25",8.559,8.74,2.96,1877300,{"date":1167,"open":1168,"high":1169,"low":1129,"close":1170,"change":785,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-24",8.07,8.625,8.44,2.8,2252100,{"date":1174,"open":1118,"high":1175,"low":1176,"close":614,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":614},"2026-03-23",8.395,7.93,0.52,6.76,3268700,{"date":1181,"open":1182,"high":361,"low":341,"close":1183,"change":546,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-20",7.73,7.69,-0.13,3713400,{"date":1187,"open":941,"high":1188,"low":1189,"close":1012,"change":267,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1012},"2026-03-19",7.745,7.38,-0.39,3354700,{"date":1193,"open":359,"high":1112,"low":1182,"close":1182,"change":702,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1182},"2026-03-18",-5.85,2726700,{"date":1197,"open":614,"high":817,"low":359,"close":614,"change":537,"percent_change":810,"volume":1198,"transactions":9,"vwap":614},"2026-03-17",1926100,{"date":1200,"open":1138,"high":1201,"low":359,"close":380,"change":267,"percent_change":352,"volume":1085,"transactions":9,"vwap":380},"2026-03-16",8.35,{"date":1203,"open":373,"high":928,"low":1204,"close":373,"change":537,"percent_change":1205,"volume":1206,"transactions":9,"vwap":373},"2026-03-13",8.04,0.99,2309400,{"date":1208,"open":1209,"high":400,"low":1210,"close":1211,"change":363,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-12",8.27,7.945,8.08,-4.27,2292800,{"date":1215,"open":824,"high":658,"low":1216,"close":1170,"change":440,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1170},"2026-03-11",8.375,-2.09,2686500,{"date":1220,"open":634,"high":544,"low":1152,"close":624,"change":864,"percent_change":39,"volume":1221,"transactions":9,"vwap":624},"2026-03-10",2874500,{"date":1223,"open":625,"high":1224,"low":1225,"close":815,"change":420,"percent_change":1226,"volume":1227,"transactions":9,"vwap":815},"2026-03-09",8.785,8.115,-4.25,3876800,{"date":1229,"open":480,"high":480,"low":891,"close":1230,"change":363,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-06",8.95,-3.87,3868300,{"date":1234,"open":1235,"high":1236,"low":642,"close":920,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":920},"2026-03-05",9.49,9.565,-0.28,-2.92,2649800,{"date":1241,"open":1242,"high":1242,"low":797,"close":1243,"change":440,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-04",9.92,9.59,-1.84,2744000,{"date":1247,"open":1248,"high":766,"low":920,"close":1249,"change":913,"percent_change":1158,"volume":1250,"transactions":9,"vwap":1249},"2026-03-03",9.7,9.77,3365500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1035,"transactions":9,"vwap":1256},"2026-03-02",9.83,10.106,9.71,10,-0.12,-1.19,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":74,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-27",10.44,10.67,9.945,10.12,-4.8,3807600,{"date":1268,"open":1262,"high":1269,"low":791,"close":1270,"change":864,"percent_change":128,"volume":1271,"transactions":9,"vwap":1270},"2026-02-26",10.76,10.63,3700900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-25",10.91,10.995,10.23,10.58,-0.25,-2.31,2140700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":509,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-24",10.97,11.18,10.795,10.83,-1.28,2261500,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1283,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1283},"2026-02-23",11.51,10.75,-0.55,-4.77,2402400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-20",11.57,12.01,11.4,11.52,-0.05,-0.43,3756500,{"date":1306,"open":1307,"high":1308,"low":1298,"close":1298,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1298},"2026-02-19",11.96,12.17,-0.46,-3.82,1967500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":829,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-18",11.58,12.11,11.187,12.03,3.8,2774800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1157,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-17",11.78,11.975,11.575,11.59,-1.7,2058000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":90,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-13",11.61,12.22,11.5,11.79,1.9,3444500,{"date":1337,"open":1317,"high":1338,"low":1291,"close":1298,"change":1119,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1298},"2026-02-12",12.395,-4.06,3752200,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-11",10.99,12.33,12.06,-1.76,-12.74,7983700,{"date":1350,"open":1351,"high":26,"low":1352,"close":1353,"change":572,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-10",13.56,13.47,13.82,2.75,2903100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":509,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-09",13.52,13.65,13.36,13.45,-1.03,2460600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":138,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-06",13.33,13.755,13.27,13.59,3.5,3017300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":684,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-05",13.34,13.4,12.975,13.13,-1.13,1375500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":846,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-04",13.01,13.37,12.83,13.28,2.23,2354700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-03",12.45,13.31,12.375,12.99,0.5,4,1533400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":572,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-02",12.15,12.615,12.02,12.49,3.05,1193200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":722,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-30",11.83,12.235,11.8,12.12,0.92,1450300,{"date":1414,"open":1415,"high":1315,"low":1416,"close":1299,"change":617,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1299},"2026-01-29",12.04,11.735,0.84,1334700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":324,"percent_change":1425,"volume":1085,"transactions":9,"vwap":1424},"2026-01-28",12.05,12.2,11.88,11.91,-0.92,{"date":1427,"open":1428,"high":1421,"low":1429,"close":1401,"change":256,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1401},"2026-01-27",12,11.885,-0.83,1253700,{"date":1433,"open":1434,"high":1434,"low":1345,"close":1410,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1410},"2026-01-26",12.54,-0.45,-3.58,1172900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":954,"volume":1445,"transactions":9,"vwap":1443},"2026-01-23",13.07,13.12,12.485,12.57,-0.5,1324000,{"date":1447,"open":1440,"high":1448,"low":1449,"close":1440,"change":537,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1440},"2026-01-22",13.18,12.885,0.62,791600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1393,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1393},"2026-01-21",12.48,13,12.44,0.59,4.76,1134800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1444,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-20",12.56,12.69,12.34,12.4,-3.88,1107800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":308,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-16",13.02,13.04,12.84,12.9,-0.69,1278600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1393,"change":572,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1393},"2026-01-15",12.72,13.03,12.58,2.93,1306200,{"date":1484,"open":1390,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-14",12.79,12.21,12.62,0.28,2.27,1287300,{"date":1492,"open":1493,"high":1487,"low":1494,"close":1464,"change":256,"percent_change":1095,"volume":1495,"transactions":9,"vwap":1464},"2026-01-13",12.53,12.27,912200,{"date":1497,"open":1498,"high":1478,"low":1499,"close":1456,"change":555,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1456},"2026-01-12",12.16,11.98,1.3,1882600,{"date":1503,"open":1407,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-09",12.295,11.69,12.28,0.64,5.5,1844900,{"date":1511,"open":1512,"high":1409,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-08",11.17,11.64,0.33,2.92,2071500,{"date":1518,"open":1301,"high":1519,"low":1520,"close":1521,"change":324,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-07",11.525,11.24,11.31,-0.96,1037200,{"date":1525,"open":1526,"high":1527,"low":1274,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-06",11.13,11.475,11.42,0.15,1.33,1485200,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":546,"percent_change":308,"volume":1537,"transactions":9,"vwap":1536},"2026-01-05",11.19,11.66,11.27,937900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":108,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-02",11.05,11.34,11.02,11.28,2.17,1708500,{"date":1547,"open":1540,"high":1548,"low":1549,"close":1550,"change":343,"percent_change":343,"volume":1551,"transactions":9,"vwap":1550},"2025-12-31",11.16,10.94,11.04,1400800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1550,"change":1184,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1550},"2025-12-30",11.11,11.265,11.03,-1.16,932900,{"date":1560,"open":1520,"high":1561,"low":1540,"close":1512,"change":256,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1512},"2025-12-29",11.3,-0.89,1256300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1536,"change":676,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1536},"2025-12-26",11.23,11.295,11.06,0.54,840800,{"date":1572,"open":1573,"high":1561,"low":1554,"close":1574,"change":153,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-24",11.15,11.21,0.36,758600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1512,"change":256,"percent_change":1562,"volume":1582,"transactions":9,"vwap":1512},"2025-12-23",11.26,11.32,11.14,993100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1536,"change":676,"percent_change":1569,"volume":1588,"transactions":9,"vwap":1536},"2025-12-22",11.2,11.335,11.155,1039800,{"date":1590,"open":1591,"high":1332,"low":1592,"close":1574,"change":1237,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1574},"2025-12-19",11.41,11.08,-2.44,1986300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":219,"percent_change":1020,"volume":1600,"transactions":9,"vwap":1599},"2025-12-18",11.63,11.81,11.49,908200,{"date":1602,"open":1300,"high":1603,"low":1604,"close":1605,"change":190,"percent_change":316,"volume":1606,"transactions":9,"vwap":1605},"2025-12-17",11.685,11.315,11.46,1357000,{"date":1608,"open":1330,"high":1505,"low":1609,"close":1332,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1332},"2025-12-16",11.435,-0.06,-0.52,1320500,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":308,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-15",11.76,11.48,11.56,-0.77,1178700,{"date":1621,"open":1401,"high":1401,"low":1622,"close":1623,"change":237,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-12",11.535,11.65,-2.27,1493400,{"date":1627,"open":1628,"high":1629,"low":1623,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-11",11.73,11.93,11.92,0.3,2.58,1640100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-10",11.01,11.75,10.88,11.62,0.61,5.54,1561700,{"date":1644,"open":1542,"high":1645,"low":1646,"close":1636,"change":984,"percent_change":68,"volume":1647,"transactions":9,"vwap":1636},"2025-12-09",11.115,10.935,1792000,{"date":1649,"open":1585,"high":1650,"low":1651,"close":1652,"change":1302,"percent_change":1435,"volume":1653,"transactions":9,"vwap":1652},"2025-12-08",11.22,10.92,11.09,1546500,{"date":1655,"open":1284,"high":1656,"low":1540,"close":1581,"change":984,"percent_change":173,"volume":1657,"transactions":9,"vwap":1581},"2025-12-05",11.29,1613000,{"date":1659,"open":1301,"high":1660,"low":1574,"close":1650,"change":334,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1650},"2025-12-04",11.53,-2.86,1556500,{"date":1664,"open":1665,"high":1513,"low":1666,"close":1667,"change":1020,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-03",11.33,11.205,11.55,2.3,2035700,{"date":1671,"open":1665,"high":1672,"low":1343,"close":1656,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1656},"2025-12-02",11.405,0.09,0.8,1699600,{"date":1677,"open":1549,"high":1678,"low":29,"close":1585,"change":722,"percent_change":1205,"volume":1679,"transactions":9,"vwap":1585},"2025-12-01",11.39,2001400,{"date":1681,"open":1548,"high":1548,"low":1682,"close":1652,"change":1302,"percent_change":1435,"volume":1683,"transactions":9,"vwap":1652},"2025-11-28",11.025,1229200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1581,"change":83,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1581},"2025-11-26",10.9,11.38,1.27,3667100,{"date":1691,"open":1692,"high":1592,"low":1693,"close":1694,"change":1507,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-25",10.49,10.365,11,6.18,2670200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":470,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-24",10.05,10.42,9.89,10.36,2.07,1804900,{"date":1706,"open":1243,"high":784,"low":797,"close":1707,"change":39,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-21",10.15,6.06,2255900,{"date":1711,"open":1712,"high":1713,"low":1235,"close":1714,"change":984,"percent_change":1430,"volume":1715,"transactions":9,"vwap":1714},"2025-11-20",9.67,9.78,9.57,1432300,{"date":1717,"open":458,"high":1255,"low":553,"close":1718,"change":470,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-19",9.65,2.22,1714900,{"date":1722,"open":1723,"high":1724,"low":458,"close":458,"change":420,"percent_change":1231,"volume":1725,"transactions":9,"vwap":458},"2025-11-18",9.74,9.825,1820000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":334,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-17",10.11,10.145,9.76,9.82,-3.25,2100600,{"date":1735,"open":1736,"high":784,"low":1737,"close":1707,"change":256,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1707},"2025-11-14",10.1,9.96,-0.98,1830000,{"date":1741,"open":1742,"high":1743,"low":1707,"close":1744,"change":563,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-13",10.45,10.6,10.25,-2.94,1590700,{"date":1748,"open":1270,"high":1292,"low":1749,"close":1750,"change":715,"percent_change":976,"volume":1751,"transactions":9,"vwap":1750},"2025-11-12",10.46,10.56,2130100,{"date":1753,"open":1754,"high":1646,"low":1749,"close":1277,"change":324,"percent_change":1362,"volume":1755,"transactions":9,"vwap":1277},"2025-11-11",10.78,1915300,{"date":1757,"open":1540,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-10",11.238,10.68,10.69,-0.3,-2.73,2457800,{"date":1765,"open":1694,"high":1766,"low":1767,"close":1343,"change":1094,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1343},"2025-11-07",11.25,10.845,-0.63,2609200,{"date":1771,"open":1772,"high":1512,"low":1773,"close":1568,"change":650,"percent_change":471,"volume":1774,"transactions":9,"vwap":1568},"2025-11-06",10.81,10.73,2142500,{"date":1776,"open":1333,"high":1308,"low":1777,"close":1772,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1772},"2025-11-05",10.64,-1.82,-14.41,6658300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":792,"percent_change":935,"volume":1787,"transactions":9,"vwap":1786},"2025-11-04",12.36,12.77,12.165,12.63,1836900,{"date":1789,"open":1434,"high":1434,"low":1331,"close":1390,"change":440,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1390},"2025-11-03",-1.43,2191300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1786,"change":267,"percent_change":490,"volume":1797,"transactions":9,"vwap":1786},"2025-10-31",12.66,12.75,12.46,1498900,{"date":1799,"open":1800,"high":1801,"low":1462,"close":1794,"change":1184,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1794},"2025-10-30",12.68,12.88,-1.02,1571700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1485,"change":976,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1485},"2025-10-29",12.89,13.25,12.65,-1.46,1314100,{"date":1812,"open":1800,"high":1813,"low":1808,"close":1814,"change":792,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-28",13.06,12.98,1.41,1016600,{"date":1818,"open":1819,"high":1813,"low":1820,"close":1821,"change":343,"percent_change":343,"volume":1822,"transactions":9,"vwap":1821},"2025-10-27",12.86,12.725,12.8,962500,{"date":1824,"open":1825,"high":1385,"low":1485,"close":1821,"change":976,"percent_change":1809,"volume":1826,"transactions":9,"vwap":1821},"2025-10-24",13.17,682200,{"date":1828,"open":1472,"high":1829,"low":1830,"close":1393,"change":83,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1393},"2025-10-23",13.15,12.74,1.09,1084600,{"date":1834,"open":1795,"high":1455,"low":1487,"close":1835,"change":219,"percent_change":785,"volume":1836,"transactions":9,"vwap":1835},"2025-10-22",12.85,1106700,{"date":1838,"open":1839,"high":1840,"low":1786,"close":1841,"change":1094,"percent_change":635,"volume":1842,"transactions":9,"vwap":1841},"2025-10-21",12.78,13.19,12.82,828300,{"date":1844,"open":1384,"high":1845,"low":1846,"close":1806,"change":83,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1806},"2025-10-20",13.11,12.775,1.1,905500,{"date":1850,"open":1851,"high":1470,"low":922,"close":1795,"change":684,"percent_change":1557,"volume":1852,"transactions":9,"vwap":1795},"2025-10-17",12.87,1004800,{"date":1854,"open":1855,"high":1360,"low":1856,"close":1473,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1473},"2025-10-16",13.22,12.855,-0.32,-2.42,1124300,{"date":1861,"open":1862,"high":1383,"low":1470,"close":1855,"change":83,"percent_change":299,"volume":1863,"transactions":9,"vwap":1855},"2025-10-15",13.16,1175800,{"date":1865,"open":1866,"high":1845,"low":1465,"close":1867,"change":1079,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-14",12.59,13.08,3.15,1232200,{"date":1871,"open":1819,"high":1814,"low":1800,"close":1800,"change":715,"percent_change":518,"volume":1872,"transactions":9,"vwap":1800},"2025-10-13",1140700,{"date":1874,"open":1377,"high":1875,"low":1876,"close":1877,"change":1309,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-10",13.32,12.655,12.7,-3.5,1751700,{"date":1881,"open":1882,"high":1875,"low":1883,"close":1862,"change":509,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1862},"2025-10-09",13.26,13.05,-1.05,1922400,{"date":1887,"open":1888,"high":1889,"low":1821,"close":1890,"change":138,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-08",12.91,13.49,13.3,3.58,1468700,{"date":1894,"open":1895,"high":1840,"low":1839,"close":1472,"change":451,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1472},"2025-10-07",13.1,-1.61,1455900,{"date":1899,"open":1366,"high":1352,"low":1900,"close":1883,"change":490,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1883},"2025-10-06",13.035,-1.81,1039500,{"date":1904,"open":1905,"high":1906,"low":1882,"close":1907,"change":256,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-03",13.41,13.61,13.29,-0.75,894100,{"date":1911,"open":1912,"high":1361,"low":1912,"close":1913,"change":1631,"percent_change":786,"volume":1914,"transactions":9,"vwap":1913},"2025-10-02",13.09,13.39,1218100,{"date":1916,"open":1840,"high":1882,"low":1917,"close":1912,"change":984,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1912},"2025-10-01",12.955,-0.61,1157400,{"date":1921,"open":1922,"high":1905,"low":1806,"close":1825,"change":1237,"percent_change":694,"volume":1923,"transactions":9,"vwap":1825},"2025-09-30",13.35,1295900,{"date":1925,"open":1926,"high":1926,"low":1391,"close":1361,"change":716,"percent_change":1896,"volume":1927,"transactions":9,"vwap":1361},"2025-09-29",13.8,1622500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-26",13.7,13.95,13.349,13.67,0.78,6.05,2117600,{"date":1938,"open":1801,"high":1470,"low":922,"close":1806,"change":1094,"percent_change":635,"volume":1939,"transactions":9,"vwap":1806},"2025-09-25",1335600,{"date":1941,"open":1942,"high":1943,"low":1835,"close":1944,"change":984,"percent_change":1918,"volume":1945,"transactions":9,"vwap":1944},"2025-09-24",12.94,13.096,12.96,926700,{"date":1947,"open":1393,"high":1825,"low":1948,"close":1471,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1471},"2025-09-23",12.92,0.13,1.01,939700,{"date":1953,"open":1829,"high":1954,"low":922,"close":1888,"change":976,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1888},"2025-09-22",13.2,-1.45,1906700,{"date":1958,"open":1352,"high":1352,"low":1917,"close":1895,"change":334,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1895},"2025-09-19",-2.46,2786600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":555,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-18",13.38,13.816,13.285,13.43,1.21,1959900,{"date":1970,"open":1971,"high":179,"low":1954,"close":1368,"change":1190,"percent_change":1661,"volume":1972,"transactions":9,"vwap":1368},"2025-09-17",13.71,2907900,{"date":1974,"open":1353,"high":1931,"low":1975,"close":1976,"change":1094,"percent_change":74,"volume":1977,"transactions":9,"vwap":1976},"2025-09-16",13.6,13.66,2004100,{"date":1979,"open":1980,"high":1981,"low":1360,"close":1982,"change":643,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-15",13.55,13.74,13.73,2.01,1343200,{"date":1986,"open":1366,"high":1987,"low":1988,"close":1989,"change":267,"percent_change":716,"volume":1990,"transactions":9,"vwap":1989},"2025-09-12",13.54,13.14,13.46,1829000,{"date":1992,"open":1393,"high":1993,"low":1801,"close":1889,"change":608,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1889},"2025-09-11",13.5,5.23,1112100,{"date":1997,"open":1998,"high":1813,"low":1820,"close":1841,"change":668,"percent_change":555,"volume":1999,"transactions":9,"vwap":1841},"2025-09-10",12.76,1378200,{"date":2001,"open":1368,"high":1890,"low":1876,"close":1821,"change":1918,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1821},"2025-09-09",-4.55,1820100,{"date":2005,"open":1913,"high":2006,"low":1912,"close":1905,"change":256,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1905},"2025-09-08",13.465,-0.74,1579400,{"date":2010,"open":1882,"high":2011,"low":2012,"close":2013,"change":61,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-05",13.832,13.225,13.51,3.45,2006000,{"date":2017,"open":2018,"high":1988,"low":2019,"close":1813,"change":865,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1813},"2025-09-04",12.64,12.47,4.56,1725700,{"date":2023,"open":1808,"high":1795,"low":2024,"close":1402,"change":440,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1402},"2025-09-03",12.38,-1.42,1805300,{"date":2028,"open":2029,"high":1830,"low":2030,"close":2031,"change":190,"percent_change":563,"volume":2032,"transactions":9,"vwap":2031},"2025-09-02",12.5,12.455,12.67,1551200,{"date":2034,"open":1835,"high":1801,"low":1443,"close":922,"change":308,"percent_change":2035,"volume":2036,"transactions":9,"vwap":922},"2025-08-29",-0.7,772900,{"date":2038,"open":1954,"high":1954,"low":1463,"close":1821,"change":1237,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1821},"2025-08-28",-2.14,1016900,{"date":2042,"open":1840,"high":1360,"low":2043,"close":1867,"change":1157,"percent_change":529,"volume":2044,"transactions":9,"vwap":1867},"2025-08-27",12.945,895600,{"date":2046,"open":1377,"high":1922,"low":1393,"close":1385,"change":537,"percent_change":1640,"volume":2047,"transactions":9,"vwap":1385},"2025-08-26",1962700,{"date":2049,"open":1813,"high":1890,"low":1883,"close":1954,"change":715,"percent_change":684,"volume":2050,"transactions":9,"vwap":1954},"2025-08-25",1645300,{"date":2052,"open":2053,"high":1890,"low":2054,"close":1855,"change":660,"percent_change":1006,"volume":2055,"transactions":9,"vwap":1855},"2025-08-22",12.39,12.288,1264100,{"date":2057,"open":1315,"high":2058,"low":1299,"close":1494,"change":267,"percent_change":490,"volume":2059,"transactions":9,"vwap":1494},"2025-08-21",12.3,1008800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2058,"change":1303,"percent_change":842,"volume":2065,"transactions":9,"vwap":2058},"2025-08-20",12.73,12.756,12.24,983400,{"date":2067,"open":1808,"high":1470,"low":1434,"close":2062,"change":643,"percent_change":1544,"volume":2068,"transactions":9,"vwap":2062},"2025-08-19",1626600,{"date":2070,"open":1493,"high":1786,"low":2071,"close":1796,"change":1610,"percent_change":702,"volume":2072,"transactions":9,"vwap":1796},"2025-08-18",12.345,1294200,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":976,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-15",12.81,12.41,12.52,-1.49,1509400,{"date":2081,"open":1888,"high":1988,"low":1443,"close":922,"change":191,"percent_change":2082,"volume":2083,"transactions":9,"vwap":922},"2025-08-14",-4.29,1047700,{"date":2085,"open":2086,"high":1366,"low":2087,"close":1385,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1385},"2025-08-13",12.55,12.51,0.81,6.5,3217900,{"date":2092,"open":1630,"high":2093,"low":2094,"close":2019,"change":677,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2019},"2025-08-12",12.61,11.805,6.13,3180500,{"date":2098,"open":1317,"high":1410,"low":1667,"close":1637,"change":518,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1637},"2025-08-11",-1.34,2623100,{"date":2102,"open":1399,"high":1399,"low":1637,"close":1424,"change":1094,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1424},"2025-08-08",-0.58,2184700,{"date":2106,"open":2107,"high":1393,"low":1637,"close":1499,"change":908,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1499},"2025-08-07",12.95,-3.23,3742900,{"date":2111,"open":2112,"high":1487,"low":2113,"close":2024,"change":921,"percent_change":700,"volume":2114,"transactions":9,"vwap":2024},"2025-08-06",11.6,11.54,8041900,{"date":2116,"open":1650,"high":1599,"low":1650,"close":1665,"change":537,"percent_change":960,"volume":2117,"transactions":9,"vwap":1665},"2025-08-05",744000,{"date":2119,"open":2120,"high":2121,"low":1550,"close":1766,"change":288,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1766},"2025-08-04",11.07,11.279,1.81,632500,{"date":2125,"open":1343,"high":2126,"low":1269,"close":1540,"change":668,"percent_change":792,"volume":2127,"transactions":9,"vwap":1540},"2025-08-01",11.1,794200,{"date":2129,"open":1542,"high":1766,"low":2130,"close":1556,"change":913,"percent_change":441,"volume":2131,"transactions":9,"vwap":1556},"2025-07-31",10.95,643100,{"date":2133,"open":1301,"high":1617,"low":1554,"close":1579,"change":1237,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1579},"2025-07-30",-2.43,622100,{"date":2137,"open":1535,"high":1322,"low":1332,"close":2113,"change":509,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2113},"2025-07-29",-1.2,568900,{"date":2141,"open":1424,"high":1307,"low":2142,"close":2142,"change":976,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-28",11.68,-1.6,662800,{"date":2146,"open":1615,"high":2147,"low":2142,"close":2148,"change":785,"percent_change":871,"volume":2149,"transactions":9,"vwap":2148},"2025-07-25",11.95,11.87,599500,{"date":2151,"open":1615,"high":2148,"low":2152,"close":1513,"change":113,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1513},"2025-07-24",11.595,-1.44,483900,{"date":2156,"open":1424,"high":1428,"low":811,"close":1598,"change":722,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1598},"2025-07-23",0.94,576300,{"date":2160,"open":1566,"high":2161,"low":1587,"close":2162,"change":1450,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-22",11.775,11.7,5.6,665500,{"date":2166,"open":2167,"high":1314,"low":1568,"close":1592,"change":451,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1592},"2025-07-21",11.45,-1.86,596600,{"date":2171,"open":1616,"high":2172,"low":1573,"close":1656,"change":509,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1656},"2025-07-18",11.495,-1.22,639500,{"date":2176,"open":1536,"high":2177,"low":2178,"close":2179,"change":792,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-17",11.515,11.203,11.43,1.6,639400,{"date":2183,"open":1520,"high":1665,"low":1542,"close":1766,"change":617,"percent_change":123,"volume":2184,"transactions":9,"vwap":1766},"2025-07-16",817300,{"date":2186,"open":2187,"high":2188,"low":1526,"close":1573,"change":1309,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1573},"2025-07-15",11.71,11.765,-3.96,926300,{"date":2192,"open":1505,"high":2193,"low":1591,"close":1330,"change":440,"percent_change":581,"volume":2194,"transactions":9,"vwap":1330},"2025-07-14",11.86,505500,{"date":2196,"open":2193,"high":2197,"low":2162,"close":1333,"change":237,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1333},"2025-07-11",11.99,-2.24,482300,{"date":2201,"open":1330,"high":2202,"low":1301,"close":1345,"change":220,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1345},"2025-07-10",12.31,3.7,1292500,{"date":2206,"open":2167,"high":1535,"low":1591,"close":1597,"change":785,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1597},"2025-07-09",2.02,636700,{"date":2210,"open":1541,"high":1535,"low":1566,"close":1300,"change":864,"percent_change":829,"volume":2211,"transactions":9,"vwap":1300},"2025-07-08",842400,{"date":2213,"open":1291,"high":2214,"low":2215,"close":2216,"change":1278,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-07",11.74,11.255,11.35,-2.16,858100,{"date":2220,"open":2221,"high":2222,"low":2177,"close":2112,"change":716,"percent_change":2168,"volume":2223,"transactions":9,"vwap":2112},"2025-07-03",11.85,11.915,467300,{"date":2225,"open":2142,"high":2226,"low":2227,"close":2228,"change":1949,"percent_change":1031,"volume":2229,"transactions":9,"vwap":2228},"2025-07-02",11.935,11.541,11.82,1250700,{"date":2231,"open":29,"high":1345,"low":2232,"close":1505,"change":2233,"percent_change":263,"volume":2234,"transactions":9,"vwap":1505},"2025-07-01",10.79,0.76,1164600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":555,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-30",10.86,10.985,10.685,10.93,1.49,1111400,{"date":2244,"open":1651,"high":2245,"low":1750,"close":2246,"change":984,"percent_change":2007,"volume":2247,"transactions":9,"vwap":2246},"2025-06-27",11.015,10.77,2216900,{"date":2249,"open":1286,"high":2240,"low":2250,"close":2251,"change":617,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-26",10.72,10.85,0.93,943100,{"date":2255,"open":2251,"high":2256,"low":2257,"close":1292,"change":518,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1292},"2025-06-25",10.87,10.71,-1.47,945100,{"date":2261,"open":1269,"high":2120,"low":2262,"close":1274,"change":2263,"percent_change":289,"volume":2264,"transactions":9,"vwap":1274},"2025-06-24",10.7,0.32,753100,{"date":2266,"open":2267,"high":1743,"low":2268,"close":2269,"change":1079,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-23",10.2,10.13,10.59,3.93,640100,{"date":2273,"open":791,"high":1744,"low":791,"close":2274,"change":470,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-20",10.19,2.1,2621400,{"date":2278,"open":1242,"high":2279,"low":2280,"close":776,"change":537,"percent_change":2088,"volume":2281,"transactions":9,"vwap":776},"2025-06-18",10.17,9.855,623200,{"date":2283,"open":1728,"high":2284,"low":2285,"close":798,"change":563,"percent_change":2286,"volume":2287,"transactions":9,"vwap":798},"2025-06-17",10.35,9.895,-3.04,880100,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":83,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-16",10.31,9.915,10.21,1.39,919100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1435,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-13",10.28,10.53,9.94,10.07,-4.28,899700,{"date":2304,"open":1700,"high":1743,"low":2305,"close":2306,"change":546,"percent_change":308,"volume":2307,"transactions":9,"vwap":2306},"2025-06-12",10.115,10.52,598500,{"date":2309,"open":2126,"high":2126,"low":2310,"close":2298,"change":908,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2298},"2025-06-11",10.5,-3.66,633400,{"date":2314,"open":2262,"high":1542,"low":1743,"close":2240,"change":1514,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2240},"2025-06-10",3.11,755000,{"date":2318,"open":1750,"high":2319,"low":2320,"close":1743,"change":288,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1743},"2025-06-09",10.65,10.421,1.92,588600,{"date":2324,"open":1750,"high":2325,"low":2290,"close":2326,"change":298,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-06",10.61,10.4,0.68,505300,{"date":2330,"open":2331,"high":2332,"low":1729,"close":2333,"change":537,"percent_change":1934,"volume":2334,"transactions":9,"vwap":2333},"2025-06-05",10.22,10.41,10.33,789100,{"date":2336,"open":2337,"high":2333,"low":2268,"close":1744,"change":864,"percent_change":54,"volume":1945,"transactions":9,"vwap":1744},"2025-06-04",10.26,{"date":2339,"open":760,"high":2292,"low":1255,"close":2267,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2267},"2025-06-03",0.38,3.87,774500,{"date":2344,"open":1264,"high":2345,"low":2346,"close":1731,"change":420,"percent_change":238,"volume":2347,"transactions":9,"vwap":1731},"2025-06-02",10.18,9.66,810300,{"date":2349,"open":2345,"high":2350,"low":790,"close":2267,"change":1094,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2267},"2025-05-30",10.27,-0.68,954200,{"date":2354,"open":1276,"high":2355,"low":1736,"close":2350,"change":1529,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2350},"2025-05-29",10.38,1.48,597100,{"date":2359,"open":1728,"high":2274,"low":2360,"close":1264,"change":715,"percent_change":1157,"volume":2361,"transactions":9,"vwap":1264},"2025-05-28",10.03,687500,{"date":2363,"open":2364,"high":2274,"low":1731,"close":2365,"change":82,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-27",9.95,10.14,3.47,995400,{"date":2369,"open":1255,"high":2370,"low":2371,"close":2372,"change":684,"percent_change":529,"volume":2373,"transactions":9,"vwap":2372},"2025-05-23",9.805,9.63,9.8,834000,{"date":2375,"open":767,"high":790,"low":1249,"close":2364,"change":684,"percent_change":2078,"volume":2376,"transactions":9,"vwap":2364},"2025-05-22",1291600,{"date":2378,"open":1262,"high":2262,"low":2379,"close":1736,"change":1103,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1736},"2025-05-21",10.015,-7.42,1253800,{"date":2383,"open":1636,"high":1554,"low":2384,"close":1274,"change":308,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1274},"2025-05-20",10.89,-0.82,778500,{"date":2388,"open":2256,"high":1568,"low":2256,"close":1694,"change":113,"percent_change":1067,"volume":2389,"transactions":9,"vwap":1694},"2025-05-19",679300,{"date":2391,"open":1581,"high":1665,"low":1540,"close":1512,"change":298,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1512},"2025-05-16",0.63,757900,{"date":2395,"open":2256,"high":1526,"low":2250,"close":2126,"change":785,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2126},"2025-05-15",2.12,886400,{"date":2399,"open":1573,"high":1666,"low":2400,"close":2256,"change":411,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2256},"2025-05-14",10.84,-2.6,1372800,{"date":2404,"open":1566,"high":2167,"low":2130,"close":1548,"change":722,"percent_change":176,"volume":2405,"transactions":9,"vwap":1548},"2025-05-13",1601400,{"date":2407,"open":2326,"high":1652,"low":1699,"close":1540,"change":1044,"percent_change":1307,"volume":2408,"transactions":9,"vwap":1540},"2025-05-12",1934400,{"date":2410,"open":2326,"high":2411,"low":1713,"close":2412,"change":702,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-09",10.435,9.87,-4.64,1829900,{"date":2416,"open":2350,"high":2417,"low":2279,"close":2284,"change":1020,"percent_change":1632,"volume":2418,"transactions":9,"vwap":2284},"2025-05-08",10.48,3006000,{"date":2420,"open":2126,"high":1665,"low":2300,"close":790,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":790},"2025-05-07",-1.89,-15.78,4280300,{"date":2425,"open":2426,"high":1486,"low":2427,"close":1499,"change":818,"percent_change":887,"volume":2428,"transactions":9,"vwap":1499},"2025-05-06",12.1,11.89,958400,{"date":2430,"open":1783,"high":2431,"low":2064,"close":2064,"change":1278,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2064},"2025-05-05",12.445,-2,496300,{"date":2435,"open":2064,"high":1493,"low":2436,"close":1402,"change":2340,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1402},"2025-05-02",12.19,3.14,427600,{"date":2440,"open":2064,"high":2024,"low":2441,"close":1315,"change":190,"percent_change":334,"volume":2442,"transactions":9,"vwap":1315},"2025-05-01",12.0050001,791900,{"date":2444,"open":1629,"high":2445,"low":1535,"close":1399,"change":298,"percent_change":39,"volume":2446,"transactions":9,"vwap":1399},"2025-04-30",12.195,1016300,{"date":2448,"open":1409,"high":2449,"low":2450,"close":2451,"change":470,"percent_change":556,"volume":2452,"transactions":9,"vwap":2451},"2025-04-29",12.125,11.67,12.08,648400,{"date":2454,"open":2193,"high":1428,"low":2214,"close":2148,"change":219,"percent_change":650,"volume":2455,"transactions":9,"vwap":2148},"2025-04-28",701500,{"date":2457,"open":1322,"high":2458,"low":2459,"close":2460,"change":546,"percent_change":984,"volume":2461,"transactions":9,"vwap":2460},"2025-04-25",11.9,11.675,11.84,594900,{"date":183,"open":1667,"high":1629,"low":2463,"close":2221,"change":1631,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2221},11.47,2.6,731300]