[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MED":3,"homepage-market-summary":30,"stock-historical-MED":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MED","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},"Medifast, Inc.","NYSE",null,"MISCELLANEOUS FOOD PREPARATIONS & KINDRED PRODUCTS","Medifast Inc is a old health and wellness company known for its habit-based and coach-guided lifestyle solution OPTAVIA, which provides people with a simple, yet comprehensive approach to address obesity and support a healthy life. The company provides unparalleled coaching support along with community, tailored nutrition and healthy habits, and empowers people to master their weight loss journey through each stage of life. The company has access to GLP-1 medications where clinically appropriate. The company is focused on offering talent to Lifelong Transformation, Making a Healthy Lifestyle Second Nature.","380","Baltimore, MD",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.51,11.71,11.86,11.67,-0.16,-1.37,84669.929509,2415,11.7233,14.15,9.22,214351.56156378088,46.5,8246,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"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":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},15.46,211448,77178641.952509,-5.42,"2025-04-24",[184,185,194,205,215,223,234,243,254,265,275,285,294,303,312,318,328,338,345,353,363,374,384,393,401,410,416,424,432,440,447,454,463,469,478,487,494,501,510,517,525,534,545,553,562,571,581,591,601,611,620,630,639,649,658,668,678,687,694,702,709,716,723,731,738,744,752,761,766,772,779,786,793,800,807,813,821,826,832,836,839,845,849,854,860,865,870,876,882,889,896,902,911,918,926,929,933,938,941,946,951,955,961,967,972,977,983,991,997,1001,1004,1009,1014,1019,1025,1030,1035,1041,1046,1050,1053,1056,1061,1069,1074,1079,1085,1090,1096,1099,1103,1109,1113,1120,1125,1130,1136,1140,1146,1152,1156,1162,1166,1173,1178,1183,1187,1191,1195,1199,1203,1208,1212,1217,1221,1226,1230,1234,1237,1240,1244,1248,1252,1256,1261,1266,1272,1277,1282,1286,1290,1295,1299,1303,1309,1314,1318,1323,1326,1330,1334,1337,1342,1347,1350,1354,1360,1364,1369,1373,1378,1383,1386,1389,1394,1399,1402,1405,1409,1413,1417,1420,1423,1427,1431,1435,1440,1444,1448,1452,1455,1458,1461,1466,1469,1472,1477,1480,1484,1488,1492,1496,1500,1504,1508,1512,1516,1520,1524,1529,1533,1536,1540,1544,1548,1554,1559,1563,1567,1571,1576,1581,1588,1593,1598,1605,1610,1615,1621,1628,1636,1643,1650,1655,1662,1670,1674,1681,1688,1695,1702,1709,1715,1720,1727,1734,1741,1747,1752,1757,1763,1766,1773,1778,1783,1786,1790,1793,1798,1802,1806,1811,1816,1819,1823,1829,1834,1839,1844,1849,1852,1857,1861,1866,1871,1876,1881,1884,1888,1893,1897,1903,1909,1916,1922,1928,1932,1938,1942,1946,1950,1953,1958,1963,1968,1975,1980,1987,1990,1995,1999,2003,2007,2012,2016,2021,2025,2032,2035,2040,2044,2048,2053,2057,2060,2064,2070,2074,2078,2083,2087,2091,2095,2099,2101,2106,2110,2114,2118,2121,2125,2128,2132,2136,2141,2146,2149,2154,2157,2160,2163,2168,2172,2175,2179],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":73,"volume":191,"transactions":192,"vwap":193},"2026-10-05",11.69,11.78,11.62,-0.06,65780.388042,1778,11.7057,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",11.56,11.75,11.54,11.73,0.3,2.62,82617.731331,2054,11.6758,{"date":206,"open":207,"high":19,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",11.44,11.301,11.43,-0.09,-0.78,123273.147715,2535,11.5109,{"date":216,"open":217,"high":218,"low":16,"close":219,"change":210,"percent_change":211,"volume":220,"transactions":221,"vwap":222},"2026-09-30",11.68,11.72,11.52,138134.796815,3574,11.596,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",11.77,11.79,11.6,11.61,-0.1,-0.85,124017.54016,3521,11.7076,{"date":235,"open":236,"high":237,"low":17,"close":17,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",12.05,12.13,-0.46,-3.78,113023.257892,2620,11.8856,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",11.89,12.305,11.83,12.17,0.25,2.1,200394.16464,3438,12.0911,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",11.91,12.02,11.7495,11.92,-0.03,-0.25,78538.141367,1831,11.8793,{"date":266,"open":267,"high":268,"low":18,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",12.04,12.18,11.95,-0.13,-1.08,113857.053922,2655,12.0305,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",12.38,12.48,12.08,-0.18,-1.47,72556.540908,1891,12.2206,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":53,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",11.82,12.34,12.26,4.16,158094.189169,3167,12.2103,{"date":295,"open":296,"high":297,"low":199,"close":225,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",11.94,12.048,-0.19,-1.59,398990.239095,2254,11.7991,{"date":304,"open":305,"high":306,"low":296,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",12.03,12.119,11.96,0,82719.917028,1527,12.0073,{"date":313,"open":279,"high":237,"low":314,"close":307,"change":260,"percent_change":261,"volume":315,"transactions":316,"vwap":317},"2026-09-16",11.9,106797.615665,2475,12.0137,{"date":319,"open":267,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",12.06,11.8,11.99,-0.01,-0.08,69523.407196,2025,11.9741,{"date":329,"open":257,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",12.2,11.97,12,-0.04,-0.33,62331.467036,1797,12.0628,{"date":339,"open":340,"high":341,"low":296,"close":267,"change":323,"percent_change":324,"volume":342,"transactions":343,"vwap":344},"2026-09-11",12.1,12.226,75741.49137,2044,12.0785,{"date":346,"open":267,"high":347,"low":348,"close":236,"change":210,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",12.09,11.88,-0.74,50936.085512,2355,12.0066,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":20,"volume":360,"transactions":361,"vwap":362},"2026-09-09",12.11,12.21,11.9028,12.14,-0.02,82847.203157,2727,12.0537,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",12.63,12.64,12.12,12.16,-0.47,-3.72,88154.111743,2881,12.3094,{"date":375,"open":376,"high":377,"low":378,"close":365,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",12.53,12.66,12.37,0.09,0.72,54715.032521,1922,12.5632,{"date":385,"open":386,"high":387,"low":288,"close":388,"change":270,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",12.67,12.9699,12.54,-1.03,108802.803841,2413,12.5357,{"date":394,"open":248,"high":395,"low":396,"close":386,"change":38,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",13.04,12.165,4.8,224440.879117,3116,12.749,{"date":402,"open":403,"high":404,"low":403,"close":347,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",12.01,12.35,-0.05,-0.41,111012.649507,2086,12.1843,{"date":411,"open":305,"high":412,"low":332,"close":358,"change":333,"percent_change":334,"volume":413,"transactions":414,"vwap":415},"2026-08-31",12.295,133045.658149,2502,12.1714,{"date":417,"open":356,"high":418,"low":18,"close":268,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",12.45,0.02,0.16,107689.199577,1981,12.1462,{"date":425,"open":426,"high":427,"low":340,"close":368,"change":190,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",12.28,12.57,-0.49,70680.130979,1765,12.3216,{"date":433,"open":236,"high":434,"low":236,"close":435,"change":436,"percent_change":53,"volume":437,"transactions":438,"vwap":439},"2026-08-26",12.49,12.22,0.06,167090.427729,3153,12.2791,{"date":441,"open":267,"high":442,"low":322,"close":368,"change":420,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",12.19,1.33,97728.416608,1846,12.0898,{"date":448,"open":322,"high":289,"low":331,"close":332,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",0.05,0.42,124202.558647,2702,12.0705,{"date":455,"open":456,"high":279,"low":457,"close":269,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",11.76,11.55,0.33,2.84,179310.874111,2407,11.8942,{"date":464,"open":219,"high":225,"low":209,"close":189,"change":152,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",0.35,126889.633925,2973,11.5839,{"date":470,"open":471,"high":321,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",11.31,11.58,0.29,2.57,129370.333939,3601,11.6174,{"date":479,"open":471,"high":227,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",11.26,11.29,-0.15,-1.31,73463.685783,1689,11.4035,{"date":488,"open":489,"high":19,"low":490,"close":207,"change":308,"percent_change":308,"volume":491,"transactions":492,"vwap":493},"2026-08-17",11.4,11.33,161121.031738,2703,11.5143,{"date":495,"open":207,"high":496,"low":489,"close":207,"change":333,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",11.6559,-0.35,74357.429359,2105,11.5169,{"date":502,"open":196,"high":321,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",11.46,11.48,-0.11,-0.95,89806.32632,2717,11.6124,{"date":511,"open":512,"high":225,"low":219,"close":513,"change":190,"percent_change":514,"volume":515,"transactions":438,"vwap":516},"2026-08-12",11.66,11.59,-0.52,117545.01134,11.6442,{"date":518,"open":322,"high":236,"low":513,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",11.65,-0.44,-3.64,77834.237096,2641,11.7779,{"date":526,"open":527,"high":528,"low":332,"close":347,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",12.55,12.7799,-0.53,-4.2,112055.829189,3022,12.2578,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",12.23,12.84,12.185,12.62,0.5,4.13,140437.136397,3949,12.6271,{"date":546,"open":547,"high":548,"low":512,"close":367,"change":20,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",12.42,12.47,-1.3,301809.077647,5772,12.1155,{"date":554,"open":555,"high":556,"low":536,"close":426,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",13.14,13.36,-0.8,-6.12,347294.686066,7197,12.6488,{"date":563,"open":305,"high":564,"low":269,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",13.45,13.08,3.34,34.29,904881.159799,14267,12.9116,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":210,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",9.77,10.13,9.68,9.74,-0.92,216269.274814,4854,9.8886,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":324,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",9.86,9.95,9.6339,9.83,-0.81,103363.33631,2274,9.8184,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",9.6,9.97,9.91,0.27,2.8,120475.282653,2232,9.8266,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":505,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",9.67,9.79,9.52,9.64,-1.13,128217.133122,2863,9.6619,{"date":612,"open":583,"high":613,"low":614,"close":615,"change":20,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",10,9.65,9.75,-1.61,98146.485454,2630,9.7264,{"date":621,"open":622,"high":623,"low":624,"close":595,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",9.63,9.98,9.495,0.23,2.38,152244.592636,3307,9.8342,{"date":631,"open":632,"high":633,"low":634,"close":575,"change":625,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",9.44,9.7,9.39,2.43,207488.06571,4119,9.5633,{"date":640,"open":641,"high":642,"low":634,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",9.76,9.78,9.45,-0.31,-3.18,262668.481899,4546,9.5408,{"date":650,"open":651,"high":652,"low":641,"close":641,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",10.51,10.69,-0.76,-7.22,262112.822049,4610,10.0729,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":82,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",10.29,10.53,10.27,10.52,1.35,156692.244164,3743,10.4304,{"date":669,"open":660,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",10.42,10.11,10.38,0.12,1.17,158581.605042,4171,10.2801,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-17",10.5,10.67,10.24,10.26,-0.24,-2.29,165100,{"date":688,"open":689,"high":690,"low":691,"close":680,"change":270,"percent_change":692,"volume":693,"transactions":9,"vwap":680},"2026-07-16",10.58,10.78,10.44,-1.22,128500,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":419,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-15",10.66,10.83,10.61,10.63,0.19,202800,{"date":703,"open":704,"high":705,"low":689,"close":698,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":698},"2026-07-14",11.07,11.16,-0.42,-3.81,150300,{"date":710,"open":681,"high":711,"low":681,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-13",11.12,11.03,0.31,2.89,210400,{"date":717,"open":718,"high":719,"low":681,"close":720,"change":152,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-10",10.79,10.9,10.72,0.37,120800,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":379,"volume":730,"transactions":9,"vwap":728},"2026-07-09",10.71,10.74,10.55,10.68,0.01,119600,{"date":732,"open":725,"high":733,"low":734,"close":681,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":681},"2026-07-08",10.87,10.54,-0.22,-2.02,146300,{"date":739,"open":740,"high":740,"low":697,"close":741,"change":482,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-07",11.14,10.89,-1.36,152800,{"date":745,"open":746,"high":705,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",10.95,10.82,11.04,0.08,0.73,155900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",10.98,11.19,10.91,10.96,-0.07,-0.63,278800,{"date":762,"open":763,"high":704,"low":763,"close":712,"change":450,"percent_change":764,"volume":765,"transactions":9,"vwap":712},"2026-07-01",10.65,3.96,203700,{"date":767,"open":768,"high":733,"low":769,"close":698,"change":210,"percent_change":770,"volume":771,"transactions":9,"vwap":698},"2026-06-30",10.62,10.37,-0.84,177700,{"date":773,"open":698,"high":774,"low":775,"close":776,"change":700,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-29",11,10.35,10.7,1.81,211800,{"date":780,"open":781,"high":782,"low":783,"close":651,"change":713,"percent_change":784,"volume":785,"transactions":9,"vwap":651},"2026-06-26",10.21,10.59,10.04,3.04,1585300,{"date":787,"open":788,"high":789,"low":642,"close":790,"change":20,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-25",10.39,10.56,10.2,-1.54,437600,{"date":794,"open":795,"high":726,"low":662,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",10.41,10.36,-0.26,-2.45,327100,{"date":801,"open":802,"high":803,"low":782,"close":768,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":768},"2026-06-23",11.09,11.23,-0.4,-3.63,316500,{"date":808,"open":774,"high":809,"low":810,"close":811,"change":359,"percent_change":280,"volume":812,"transactions":9,"vwap":811},"2026-06-22",11.57,10.94,11.02,345000,{"date":814,"open":815,"high":816,"low":817,"close":748,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":748},"2026-06-18",11.27,11.41,11.01,-0.21,-1.87,504000,{"date":822,"open":823,"high":198,"low":824,"close":824,"change":359,"percent_change":280,"volume":825,"transactions":9,"vwap":824},"2026-06-17",11.28,11.25,155100,{"date":827,"open":828,"high":307,"low":824,"close":815,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":815},"2026-06-16",11.84,-0.67,-5.61,171100,{"date":833,"open":314,"high":834,"low":245,"close":296,"change":449,"percent_change":450,"volume":835,"transactions":9,"vwap":296},"2026-06-15",12.31,159700,{"date":837,"open":332,"high":267,"low":828,"close":245,"change":260,"percent_change":261,"volume":838,"transactions":9,"vwap":245},"2026-06-12",111600,{"date":840,"open":237,"high":841,"low":842,"close":259,"change":735,"percent_change":843,"volume":844,"transactions":9,"vwap":259},"2026-06-11",12.27,11.87,-1.81,80300,{"date":846,"open":536,"high":847,"low":340,"close":358,"change":333,"percent_change":334,"volume":848,"transactions":9,"vwap":358},"2026-06-10",12.39,107200,{"date":850,"open":268,"high":834,"low":256,"close":268,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":268},"2026-06-09",0.11,0.91,218800,{"date":855,"open":347,"high":856,"low":857,"close":858,"change":260,"percent_change":261,"volume":859,"transactions":9,"vwap":858},"2026-06-08",12.3,11.93,12.07,147100,{"date":861,"open":404,"high":862,"low":305,"close":340,"change":112,"percent_change":863,"volume":864,"transactions":9,"vwap":340},"2026-06-05",12.4,-1.39,103700,{"date":866,"open":834,"high":418,"low":867,"close":841,"change":868,"percent_change":249,"volume":869,"transactions":9,"vwap":841},"2026-06-04",12.24,0.03,112600,{"date":871,"open":536,"high":872,"low":358,"close":867,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":867},"2026-06-03",12.46,-0.12,-0.97,186000,{"date":877,"open":548,"high":386,"low":404,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-02",12.36,-0.34,-2.68,117100,{"date":883,"open":289,"high":884,"low":289,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-01",12.81,12.7,0.17,1.36,201900,{"date":890,"open":891,"high":892,"low":872,"close":376,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":376},"2026-05-29",13.15,13.18,-0.62,-4.71,456700,{"date":897,"open":898,"high":891,"low":539,"close":891,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":891},"2026-05-28",12.75,0.43,3.38,161100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-27",12.8,13.05,12.6,12.72,-0.37,-2.83,139800,{"date":912,"open":913,"high":914,"low":278,"close":915,"change":540,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-26",12.56,13.29,13.09,3.97,364300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":333,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-22",12.65,13,12.52,12.59,-0.32,127900,{"date":927,"open":548,"high":898,"low":426,"close":365,"change":868,"percent_change":107,"volume":928,"transactions":9,"vwap":365},"2026-05-21",208200,{"date":930,"open":434,"high":931,"low":867,"close":906,"change":729,"percent_change":749,"volume":932,"transactions":9,"vwap":906},"2026-05-20",12.69,148900,{"date":934,"open":277,"high":377,"low":935,"close":923,"change":82,"percent_change":936,"volume":937,"transactions":9,"vwap":923},"2026-05-19",12.25,1.12,146800,{"date":939,"open":920,"high":884,"low":847,"close":418,"change":260,"percent_change":684,"volume":940,"transactions":9,"vwap":418},"2026-05-18",173900,{"date":942,"open":923,"high":943,"low":841,"close":278,"change":505,"percent_change":944,"volume":945,"transactions":9,"vwap":278},"2026-05-15",12.71,-0.87,135100,{"date":947,"open":427,"high":948,"low":378,"close":923,"change":851,"percent_change":949,"volume":950,"transactions":9,"vwap":923},"2026-05-14",12.77,0.88,143900,{"date":952,"open":948,"high":953,"low":548,"close":278,"change":210,"percent_change":67,"volume":954,"transactions":9,"vwap":278},"2026-05-13",12.79,250800,{"date":956,"open":834,"high":957,"low":958,"close":427,"change":886,"percent_change":959,"volume":960,"transactions":9,"vwap":427},"2026-05-12",12.82,12.15,1.37,170200,{"date":962,"open":963,"high":964,"low":237,"close":862,"change":298,"percent_change":965,"volume":966,"transactions":9,"vwap":862},"2026-05-11",12.51,12.76,-1.51,183000,{"date":968,"open":386,"high":884,"low":969,"close":923,"change":229,"percent_change":970,"volume":971,"transactions":9,"vwap":923},"2026-05-08",12.43,-0.79,112200,{"date":973,"open":377,"high":974,"low":975,"close":931,"change":308,"percent_change":308,"volume":976,"transactions":9,"vwap":931},"2026-05-07",12.9,12.5,193600,{"date":978,"open":979,"high":980,"low":878,"close":931,"change":334,"percent_change":981,"volume":982,"transactions":9,"vwap":931},"2026-05-06",13.19,13.21,-2.53,302500,{"date":984,"open":613,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-05",13.43,9.92,13.02,2.39,22.48,834100,{"date":992,"open":993,"high":993,"low":789,"close":699,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":699},"2026-05-04",10.84,-0.28,-2.57,150500,{"date":998,"open":999,"high":740,"low":741,"close":756,"change":152,"percent_change":721,"volume":1000,"transactions":9,"vwap":756},"2026-05-01",10.92,101000,{"date":1002,"open":741,"high":748,"low":718,"close":733,"change":405,"percent_change":238,"volume":1003,"transactions":9,"vwap":733},"2026-04-30",122600,{"date":1005,"open":1006,"high":746,"low":689,"close":999,"change":851,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-04-29",10.73,1.02,145700,{"date":1010,"open":1011,"high":810,"low":768,"close":1012,"change":449,"percent_change":137,"volume":1013,"transactions":9,"vwap":1012},"2026-04-28",10.77,10.81,130800,{"date":1015,"open":740,"high":740,"low":720,"close":1016,"change":1017,"percent_change":1018,"volume":859,"transactions":9,"vwap":1016},"2026-04-27",10.76,-0.39,-3.5,{"date":1020,"open":746,"high":1021,"low":1022,"close":1021,"change":886,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-24",11.15,10.88,1.55,102600,{"date":1026,"open":1027,"high":1028,"low":733,"close":754,"change":868,"percent_change":596,"volume":1029,"transactions":9,"vwap":754},"2026-04-23",10.99,11.05,148700,{"date":1031,"open":704,"high":1032,"low":747,"close":746,"change":229,"percent_change":1033,"volume":1034,"transactions":9,"vwap":746},"2026-04-22",11.08,-0.9,146100,{"date":1036,"open":733,"high":704,"low":1037,"close":1028,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1028},"2026-04-21",10.86,0.13,1.19,167800,{"date":1042,"open":1043,"high":704,"low":718,"close":999,"change":333,"percent_change":1044,"volume":1045,"transactions":9,"vwap":999},"2026-04-20",10.85,-0.36,205100,{"date":1047,"open":757,"high":774,"low":747,"close":757,"change":379,"percent_change":1048,"volume":1049,"transactions":9,"vwap":757},"2026-04-17",0.83,175000,{"date":1051,"open":1012,"high":741,"low":776,"close":733,"change":419,"percent_change":1052,"volume":701,"transactions":9,"vwap":733},"2026-04-16",0.18,{"date":1054,"open":1011,"high":719,"low":1016,"close":1043,"change":260,"percent_change":994,"volume":1055,"transactions":9,"vwap":1043},"2026-04-15",172700,{"date":1057,"open":763,"high":1058,"low":768,"close":1022,"change":249,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1022},"2026-04-14",11.06,2.35,458000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":699,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":699},"2026-04-13",10.02,10.64,9.99,0.57,5.67,451800,{"date":1070,"open":1071,"high":1071,"low":584,"close":1072,"change":482,"percent_change":281,"volume":1073,"transactions":9,"vwap":1072},"2026-04-10",10.17,10.06,164900,{"date":1075,"open":1076,"high":662,"low":1077,"close":781,"change":323,"percent_change":229,"volume":1078,"transactions":9,"vwap":781},"2026-04-09",10.12,10.1,225700,{"date":1080,"open":1081,"high":1081,"low":1072,"close":1082,"change":419,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-08",10.46,10.22,0.2,199400,{"date":1086,"open":769,"high":672,"low":1087,"close":790,"change":924,"percent_change":1088,"volume":1089,"transactions":9,"vwap":790},"2026-04-07",10.09,-3.04,195600,{"date":1091,"open":1092,"high":1093,"low":662,"close":663,"change":420,"percent_change":1094,"volume":1095,"transactions":9,"vwap":663},"2026-04-06",10.32,10.57,1.54,163400,{"date":1097,"open":1072,"high":796,"low":613,"close":796,"change":1098,"percent_change":474,"volume":835,"transactions":9,"vwap":796},"2026-04-02",0.26,{"date":1100,"open":790,"high":1082,"low":1072,"close":1077,"change":210,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1077},"2026-04-01",-0.88,137000,{"date":1104,"open":613,"high":682,"low":1105,"close":1106,"change":1083,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-31",9.93,10.19,2,170100,{"date":1110,"open":1071,"high":1082,"low":595,"close":1065,"change":107,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1065},"2026-03-30",2.46,389500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":615,"change":673,"percent_change":1118,"volume":1119,"transactions":9,"vwap":615},"2026-03-27",9.58,9.81,9.5,1.25,294400,{"date":1121,"open":1122,"high":573,"low":1123,"close":622,"change":152,"percent_change":450,"volume":1124,"transactions":9,"vwap":622},"2026-03-26",9.54,9.49,241400,{"date":1126,"open":575,"high":1127,"low":643,"close":1128,"change":308,"percent_change":308,"volume":1129,"transactions":9,"vwap":1128},"2026-03-25",9.71,9.59,243100,{"date":1131,"open":613,"high":1132,"low":1133,"close":1128,"change":73,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1128},"2026-03-24",10.15,9.55,-5.05,195500,{"date":1137,"open":574,"high":790,"low":641,"close":1077,"change":1138,"percent_change":175,"volume":1139,"transactions":9,"vwap":1077},"2026-03-23",0.1,431100,{"date":1141,"open":790,"high":1142,"low":1143,"close":613,"change":758,"percent_change":1144,"volume":1145,"transactions":9,"vwap":613},"2026-03-20",10.3,9.84,-0.7,701400,{"date":1147,"open":1148,"high":1106,"low":594,"close":1149,"change":260,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-19",10.05,10.07,-0.3,172900,{"date":1153,"open":584,"high":1154,"low":642,"close":1077,"change":449,"percent_change":540,"volume":1155,"transactions":9,"vwap":1077},"2026-03-18",10.14,184900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1148,"change":308,"percent_change":308,"volume":1161,"transactions":9,"vwap":1148},"2026-03-17",10.08,10.18,10.01,274600,{"date":1163,"open":642,"high":1154,"low":614,"close":1148,"change":899,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1148},"2026-03-16",4.47,304300,{"date":1167,"open":1168,"high":1169,"low":26,"close":1170,"change":379,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-13",9.53,9.66,9.62,0.94,447200,{"date":1174,"open":1063,"high":1148,"low":632,"close":1168,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1168},"2026-03-12",-0.59,-5.83,423200,{"date":1179,"open":1006,"high":1037,"low":783,"close":1076,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1076},"2026-03-11",-0.61,-5.68,571400,{"date":1184,"open":689,"high":733,"low":663,"close":1006,"change":436,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1006},"2026-03-10",0.56,163200,{"date":1188,"open":699,"high":747,"low":796,"close":681,"change":229,"percent_change":1189,"volume":1190,"transactions":9,"vwap":681},"2026-03-09",-0.93,301700,{"date":1192,"open":699,"high":1193,"low":680,"close":1011,"change":260,"percent_change":994,"volume":1194,"transactions":9,"vwap":1011},"2026-03-06",10.8,138300,{"date":1196,"open":1064,"high":733,"low":699,"close":1193,"change":379,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1193},"2026-03-05",0.84,191700,{"date":1200,"open":789,"high":1201,"low":796,"close":725,"change":249,"percent_change":988,"volume":1202,"transactions":9,"vwap":725},"2026-03-04",10.75,150800,{"date":1204,"open":1205,"high":1206,"low":1159,"close":1081,"change":419,"percent_change":700,"volume":1207,"transactions":9,"vwap":1081},"2026-03-03",10.25,10.47,191800,{"date":1209,"open":1210,"high":727,"low":1205,"close":691,"change":210,"percent_change":230,"volume":1211,"transactions":9,"vwap":691},"2026-03-02",10.34,153800,{"date":1213,"open":1214,"high":689,"low":769,"close":661,"change":1138,"percent_change":1215,"volume":1216,"transactions":9,"vwap":661},"2026-02-27",10.43,0.96,124200,{"date":1218,"open":782,"high":1011,"low":1210,"close":1214,"change":735,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1214},"2026-02-26",-2.07,466000,{"date":1222,"open":795,"high":728,"low":1223,"close":763,"change":886,"percent_change":1224,"volume":1225,"transactions":9,"vwap":763},"2026-02-25",10.28,1.62,150700,{"date":1227,"open":768,"high":718,"low":1214,"close":1228,"change":873,"percent_change":607,"volume":1229,"transactions":9,"vwap":1228},"2026-02-24",10.48,255600,{"date":1231,"open":698,"high":726,"low":775,"close":1232,"change":260,"percent_change":994,"volume":1233,"transactions":9,"vwap":1232},"2026-02-23",10.6,260500,{"date":1235,"open":1064,"high":720,"low":670,"close":699,"change":729,"percent_change":379,"volume":1236,"transactions":9,"vwap":699},"2026-02-20",235600,{"date":1238,"open":680,"high":696,"low":1077,"close":768,"change":210,"percent_change":770,"volume":1239,"transactions":9,"vwap":768},"2026-02-19",811400,{"date":1241,"open":680,"high":1028,"low":1132,"close":725,"change":210,"percent_change":1242,"volume":1243,"transactions":9,"vwap":725},"2026-02-18",-0.83,455900,{"date":1245,"open":690,"high":993,"low":789,"close":1193,"change":868,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1193},"2026-02-17",0.28,176100,{"date":1249,"open":1027,"high":1250,"low":1201,"close":1011,"change":333,"percent_change":908,"volume":1251,"transactions":9,"vwap":1011},"2026-02-13",11.24,124500,{"date":1253,"open":733,"high":1254,"low":681,"close":1012,"change":333,"percent_change":908,"volume":1255,"transactions":9,"vwap":1012},"2026-02-12",10.93,157500,{"date":1257,"open":1021,"high":1021,"low":1193,"close":1043,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1043},"2026-02-11",-0.29,-2.6,208300,{"date":1262,"open":1263,"high":472,"low":740,"close":740,"change":20,"percent_change":1264,"volume":1265,"transactions":9,"vwap":740},"2026-02-10",11.34,-1.42,182100,{"date":1267,"open":1268,"high":1269,"low":1021,"close":1270,"change":190,"percent_change":529,"volume":1271,"transactions":9,"vwap":1270},"2026-02-09",11.32,11.47,11.3,131000,{"date":1273,"open":747,"high":228,"low":747,"close":1274,"change":102,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-06",11.36,4.89,368600,{"date":1278,"open":1279,"high":471,"low":1012,"close":697,"change":644,"percent_change":1280,"volume":1281,"transactions":9,"vwap":697},"2026-02-05",11.21,-2.78,208400,{"date":1283,"open":705,"high":1250,"low":810,"close":740,"change":1038,"percent_change":1284,"volume":1285,"transactions":9,"vwap":740},"2026-02-04",1.18,188000,{"date":1287,"open":504,"high":472,"low":746,"close":817,"change":428,"percent_change":1288,"volume":1289,"transactions":9,"vwap":817},"2026-02-03",-4.26,182300,{"date":1291,"open":471,"high":256,"low":471,"close":1292,"change":436,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-02",11.5,0.52,363500,{"date":1296,"open":1028,"high":16,"low":746,"close":207,"change":473,"percent_change":1297,"volume":1298,"transactions":9,"vwap":207},"2026-01-30",2.6,298200,{"date":1300,"open":1301,"high":1250,"low":712,"close":1021,"change":333,"percent_change":1044,"volume":1302,"transactions":9,"vwap":1021},"2026-01-29",11.17,135200,{"date":1304,"open":1305,"high":197,"low":1301,"close":755,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":755},"2026-01-28",11.45,-0.27,-2.36,217900,{"date":1310,"open":322,"high":332,"low":823,"close":503,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":503},"2026-01-27",-0.54,-4.5,332100,{"date":1315,"open":340,"high":358,"low":1316,"close":332,"change":405,"percent_change":406,"volume":1317,"transactions":9,"vwap":332},"2026-01-26",11.74,154800,{"date":1319,"open":1320,"high":340,"low":228,"close":236,"change":465,"percent_change":1321,"volume":1322,"transactions":9,"vwap":236},"2026-01-23",11.7,2.99,169400,{"date":1324,"open":828,"high":331,"low":198,"close":1320,"change":229,"percent_change":230,"volume":1325,"transactions":9,"vwap":1320},"2026-01-22",164500,{"date":1327,"open":1320,"high":307,"low":1328,"close":321,"change":82,"percent_change":117,"volume":1329,"transactions":9,"vwap":321},"2026-01-21",11.53,234700,{"date":1331,"open":218,"high":226,"low":472,"close":512,"change":20,"percent_change":1332,"volume":1333,"transactions":9,"vwap":512},"2026-01-20",-1.35,136400,{"date":1335,"open":226,"high":18,"low":217,"close":287,"change":323,"percent_change":324,"volume":1336,"transactions":9,"vwap":287},"2026-01-16",212200,{"date":1338,"open":247,"high":314,"low":472,"close":247,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":247},"2026-01-15",0.15,1.28,253700,{"date":1343,"open":1344,"high":257,"low":512,"close":217,"change":873,"percent_change":1345,"volume":1346,"transactions":9,"vwap":217},"2026-01-14",11.81,-1.02,170500,{"date":1348,"open":17,"high":1349,"low":228,"close":321,"change":851,"percent_change":1171,"volume":1084,"transactions":9,"vwap":321},"2026-01-13",11.85,{"date":1351,"open":207,"high":456,"low":1268,"close":187,"change":596,"percent_change":1352,"volume":1353,"transactions":9,"vwap":187},"2026-01-12",2.36,204000,{"date":1355,"open":704,"high":1269,"low":810,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-09",11.42,0.39,3.54,290900,{"date":1361,"open":768,"high":480,"low":768,"close":712,"change":81,"percent_change":1362,"volume":1363,"transactions":9,"vwap":712},"2026-01-08",3.18,186700,{"date":1365,"open":1022,"high":1022,"low":680,"close":652,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":652},"2026-01-07",-0.14,-1.29,196900,{"date":1370,"open":1254,"high":740,"low":1011,"close":697,"change":873,"percent_change":1371,"volume":1372,"transactions":9,"vwap":697},"2026-01-06",-1.1,525200,{"date":1374,"open":1106,"high":1375,"low":1077,"close":746,"change":159,"percent_change":1376,"volume":1377,"transactions":9,"vwap":746},"2026-01-05",10.97,5.29,399700,{"date":1379,"open":652,"high":690,"low":1210,"close":1380,"change":994,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-02",10.4,-2.62,160800,{"date":1384,"open":680,"high":652,"low":1228,"close":728,"change":82,"percent_change":443,"volume":1385,"transactions":9,"vwap":728},"2025-12-31",187400,{"date":1387,"open":651,"high":1064,"low":691,"close":734,"change":308,"percent_change":308,"volume":1388,"transactions":9,"vwap":734},"2025-12-30",242300,{"date":1390,"open":774,"high":740,"low":661,"close":734,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":734},"2025-12-29",-0.5,-4.53,264400,{"date":1395,"open":471,"high":1396,"low":811,"close":748,"change":684,"percent_change":1397,"volume":1398,"transactions":9,"vwap":748},"2025-12-26",11.37,-2.13,336000,{"date":1400,"open":711,"high":1268,"low":711,"close":823,"change":1038,"percent_change":674,"volume":1401,"transactions":9,"vwap":823},"2025-12-24",113000,{"date":1403,"open":1268,"high":816,"low":704,"close":1021,"change":280,"percent_change":299,"volume":1404,"transactions":9,"vwap":1021},"2025-12-23",197100,{"date":1406,"open":199,"high":247,"low":1301,"close":490,"change":514,"percent_change":1407,"volume":1408,"transactions":9,"vwap":490},"2025-12-22",-4.39,456600,{"date":1410,"open":322,"high":958,"low":17,"close":1349,"change":280,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1349},"2025-12-19",-1.5,770900,{"date":1414,"open":536,"high":862,"low":256,"close":305,"change":482,"percent_change":1415,"volume":1416,"transactions":9,"vwap":305},"2025-12-18",-1.23,326200,{"date":1418,"open":267,"high":834,"low":267,"close":268,"change":1339,"percent_change":1118,"volume":1419,"transactions":9,"vwap":268},"2025-12-17",264000,{"date":1421,"open":267,"high":958,"low":269,"close":305,"change":868,"percent_change":249,"volume":1422,"transactions":9,"vwap":305},"2025-12-16",237600,{"date":1424,"open":847,"high":847,"low":842,"close":332,"change":1044,"percent_change":1425,"volume":1426,"transactions":9,"vwap":332},"2025-12-15",-2.91,371800,{"date":1428,"open":259,"high":548,"low":842,"close":878,"change":102,"percent_change":1429,"volume":1430,"transactions":9,"vwap":878},"2025-12-12",4.48,564800,{"date":1432,"open":512,"high":259,"low":189,"close":247,"change":886,"percent_change":1433,"volume":1434,"transactions":9,"vwap":247},"2025-12-11",1.46,269900,{"date":1436,"open":471,"high":1344,"low":1250,"close":512,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":512},"2025-12-10",0.36,3.19,209900,{"date":1441,"open":1356,"high":227,"low":1442,"close":1270,"change":190,"percent_change":529,"volume":1443,"transactions":9,"vwap":1270},"2025-12-09",11.22,279900,{"date":1445,"open":999,"high":489,"low":1037,"close":1274,"change":46,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1274},"2025-12-08",4.41,198300,{"date":1449,"open":718,"high":1450,"low":718,"close":1022,"change":419,"percent_change":1052,"volume":1451,"transactions":9,"vwap":1022},"2025-12-05",11.1,219100,{"date":1453,"open":1028,"high":802,"low":720,"close":1037,"change":482,"percent_change":742,"volume":1454,"transactions":9,"vwap":1037},"2025-12-04",313000,{"date":1456,"open":811,"high":711,"low":741,"close":817,"change":419,"percent_change":1052,"volume":1457,"transactions":9,"vwap":817},"2025-12-03",138200,{"date":1459,"open":1006,"high":1028,"low":681,"close":1027,"change":249,"percent_change":1460,"volume":760,"transactions":9,"vwap":1027},"2025-12-02",2.33,{"date":1462,"open":756,"high":1027,"low":776,"close":726,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":726},"2025-12-01",-0.23,-2.1,205600,{"date":1467,"open":1028,"high":1450,"low":810,"close":1375,"change":308,"percent_change":308,"volume":1468,"transactions":9,"vwap":1375},"2025-11-28",64000,{"date":1470,"open":1022,"high":1058,"low":1037,"close":1375,"change":436,"percent_change":159,"volume":1471,"transactions":9,"vwap":1375},"2025-11-26",153600,{"date":1473,"open":728,"high":757,"low":728,"close":756,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":756},"2025-11-25",0.32,3.02,254100,{"date":1478,"open":1064,"high":652,"low":1479,"close":782,"change":210,"percent_change":770,"volume":1341,"transactions":9,"vwap":782},"2025-11-24",10.45,{"date":1481,"open":1228,"high":690,"low":1081,"close":728,"change":1098,"percent_change":1482,"volume":1483,"transactions":9,"vwap":728},"2025-11-21",2.5,202700,{"date":1485,"open":1193,"high":754,"low":796,"close":670,"change":497,"percent_change":1486,"volume":1487,"transactions":9,"vwap":670},"2025-11-20",-3.25,308400,{"date":1489,"open":815,"high":815,"low":726,"close":1011,"change":406,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1011},"2025-11-19",-3.67,175700,{"date":1493,"open":817,"high":823,"low":810,"close":1494,"change":749,"percent_change":380,"volume":1495,"transactions":9,"vwap":1494},"2025-11-18",11.18,249400,{"date":1497,"open":1268,"high":207,"low":1032,"close":1450,"change":994,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1450},"2025-11-17",-2.46,313800,{"date":1501,"open":490,"high":504,"low":815,"close":1502,"change":324,"percent_change":1144,"volume":1503,"transactions":9,"vwap":1502},"2025-11-14",11.38,113400,{"date":1505,"open":472,"high":17,"low":471,"close":503,"change":112,"percent_change":1506,"volume":1507,"transactions":9,"vwap":503},"2025-11-13",-1.46,110400,{"date":1509,"open":1320,"high":857,"low":472,"close":1510,"change":359,"percent_change":112,"volume":1511,"transactions":9,"vwap":1510},"2025-11-12",11.63,146900,{"date":1513,"open":247,"high":331,"low":189,"close":519,"change":1366,"percent_change":1514,"volume":1515,"transactions":9,"vwap":519},"2025-11-11",-1.19,161700,{"date":1517,"open":1518,"high":442,"low":218,"close":226,"change":1366,"percent_change":1519,"volume":1289,"transactions":9,"vwap":226},"2025-11-10",11.98,-1.17,{"date":1521,"open":287,"high":403,"low":218,"close":857,"change":1038,"percent_change":1522,"volume":1523,"transactions":9,"vwap":857},"2025-11-07",1.1,191300,{"date":1525,"open":268,"high":277,"low":226,"close":321,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":321},"2025-11-06",-0.38,-3.12,283000,{"date":1530,"open":331,"high":862,"low":218,"close":268,"change":1083,"percent_change":1531,"volume":1532,"transactions":9,"vwap":268},"2025-11-05",1.67,256900,{"date":1534,"open":1269,"high":378,"low":824,"close":1518,"change":1138,"percent_change":1197,"volume":1535,"transactions":9,"vwap":1518},"2025-11-04",185800,{"date":1537,"open":307,"high":330,"low":1344,"close":348,"change":1366,"percent_change":1538,"volume":1539,"transactions":9,"vwap":348},"2025-11-03",-1.16,175600,{"date":1541,"open":279,"high":856,"low":259,"close":257,"change":873,"percent_change":1542,"volume":1543,"transactions":9,"vwap":257},"2025-10-31",-0.99,156400,{"date":1545,"open":340,"high":1546,"low":347,"close":358,"change":333,"percent_change":334,"volume":1547,"transactions":9,"vwap":358},"2025-10-30",12.33,230000,{"date":1549,"open":1550,"high":1550,"low":367,"close":268,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":268},"2025-10-29",12.68,-0.55,-4.32,154500,{"date":1555,"open":884,"high":1556,"low":418,"close":1557,"change":729,"percent_change":749,"volume":1558,"transactions":9,"vwap":1557},"2025-10-28",12.86,12.73,82700,{"date":1560,"open":922,"high":565,"low":922,"close":907,"change":1052,"percent_change":1561,"volume":1562,"transactions":9,"vwap":907},"2025-10-27",1.44,178800,{"date":1564,"open":1565,"high":943,"low":547,"close":388,"change":436,"percent_change":46,"volume":1566,"transactions":9,"vwap":388},"2025-10-24",12.58,184200,{"date":1568,"open":948,"high":953,"low":248,"close":278,"change":20,"percent_change":1569,"volume":1570,"transactions":9,"vwap":278},"2025-10-23",-1.27,300200,{"date":1572,"open":1573,"high":905,"low":376,"close":366,"change":1463,"percent_change":1574,"volume":1575,"transactions":9,"vwap":366},"2025-10-22",12.85,-1.79,147800,{"date":1577,"open":365,"high":1578,"low":913,"close":1579,"change":1339,"percent_change":1284,"volume":1580,"transactions":9,"vwap":1579},"2025-10-21",13.17,12.87,138100,{"date":1582,"open":1583,"high":1584,"low":906,"close":907,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":907},"2025-10-20",12.95,13.58,-0.2,-1.55,222800,{"date":1589,"open":1573,"high":1590,"low":884,"close":1591,"change":436,"percent_change":127,"volume":1592,"transactions":9,"vwap":1591},"2025-10-17",13.12,12.92,150600,{"date":1594,"open":1595,"high":1596,"low":904,"close":1556,"change":644,"percent_change":1597,"volume":1194,"transactions":9,"vwap":1556},"2025-10-16",13.34,13.39,-2.35,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1578,"change":229,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1578},"2025-10-15",13.3,13.48,13.07,-0.75,135300,{"date":1606,"open":979,"high":1607,"low":987,"close":1608,"change":729,"percent_change":749,"volume":1609,"transactions":9,"vwap":1608},"2025-10-14",13.41,13.27,107100,{"date":1611,"open":556,"high":1612,"low":1613,"close":1614,"change":323,"percent_change":324,"volume":1592,"transactions":9,"vwap":1614},"2025-10-13",13.6,13.16,13.26,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1608,"change":653,"percent_change":181,"volume":1620,"transactions":9,"vwap":1608},"2025-10-10",13.96,14.06,13.25,131400,{"date":1622,"open":1623,"high":25,"low":1624,"close":1625,"change":729,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-09",14.04,13.77,14.03,0.07,120900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":420,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-08",13.88,14.12,13.78,14.02,1.15,110200,{"date":1637,"open":1638,"high":1618,"low":1639,"close":1640,"change":210,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-07",13.99,13.8,13.86,-0.65,91100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":333,"percent_change":1258,"volume":1649,"transactions":9,"vwap":1648},"2025-10-06",13.98,14.05,13.7,13.95,107600,{"date":1651,"open":1652,"high":1618,"low":1652,"close":1638,"change":1474,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1638},"2025-10-03",13.68,2.34,148000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1138,"percent_change":88,"volume":1661,"transactions":9,"vwap":1660},"2025-10-02",13.51,13.71,13.44,13.67,108300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":229,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-01",13.61,13.75,13.42,13.57,-0.73,139600,{"date":1671,"open":1624,"high":1672,"low":1667,"close":1660,"change":112,"percent_change":1415,"volume":1673,"transactions":9,"vwap":1660},"2025-09-30",13.9,107300,{"date":1675,"open":1658,"high":1676,"low":1677,"close":1678,"change":1038,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-09-29",13.92,13.59,13.84,0.95,124300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1658,"change":436,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1658},"2025-09-26",13.69,13.79,13.56,0.44,99500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":280,"percent_change":549,"volume":1694,"transactions":9,"vwap":1693},"2025-09-25",13.82,13.85,13.55,13.65,134100,{"date":1696,"open":1697,"high":1698,"low":1690,"close":1699,"change":1463,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-09-24",14.18,14.3,13.83,-1.64,140100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1618,"change":797,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1618},"2025-09-23",14.44,14.65,13.93,-1.82,258400,{"date":1710,"open":1711,"high":1712,"low":1633,"close":1713,"change":260,"percent_change":818,"volume":1714,"transactions":9,"vwap":1713},"2025-09-22",14.26,14.57,14.32,225000,{"date":1716,"open":1717,"high":1717,"low":1697,"close":1718,"change":735,"percent_change":965,"volume":1719,"transactions":9,"vwap":1718},"2025-09-19",14.66,14.35,354300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1712,"change":1686,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1712},"2025-09-18",14.21,14.67,14.19,3.11,141100,{"date":1728,"open":1729,"high":1730,"low":1618,"close":1731,"change":1463,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-17",14.45,14.6,14.13,-1.6,117000,{"date":1735,"open":1736,"high":1737,"low":1618,"close":1738,"change":82,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-09-16",14.24,14.4,14.36,0.98,106200,{"date":1742,"open":1618,"high":1743,"low":1678,"close":1744,"change":249,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-15",14.23,14.22,1.79,115000,{"date":1748,"open":1630,"high":1618,"low":1749,"close":1750,"change":449,"percent_change":1437,"volume":1751,"transactions":9,"vwap":1750},"2025-09-12",13.74,13.97,121000,{"date":1753,"open":1639,"high":1754,"low":1639,"close":1676,"change":851,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1676},"2025-09-11",14.1,0.8,131600,{"date":1758,"open":1749,"high":1759,"low":1760,"close":1761,"change":729,"percent_change":1626,"volume":1762,"transactions":9,"vwap":1761},"2025-09-10",13.87,13.62,13.81,94300,{"date":1764,"open":1639,"high":1645,"low":1612,"close":1639,"change":359,"percent_change":1366,"volume":1765,"transactions":9,"vwap":1639},"2025-09-09",114300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1690,"change":596,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1690},"2025-09-08",13.64,13.91,13.37,1.99,187100,{"date":1774,"open":1759,"high":1775,"low":1659,"close":1692,"change":1150,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1692},"2025-09-05",14.08,-2.17,143300,{"date":1779,"open":1780,"high":1781,"low":1761,"close":1691,"change":505,"percent_change":970,"volume":1782,"transactions":9,"vwap":1691},"2025-09-04",14.01,14.11,107000,{"date":1784,"open":1645,"high":1736,"low":1691,"close":1617,"change":152,"percent_change":473,"volume":1785,"transactions":9,"vwap":1617},"2025-09-03",136900,{"date":1787,"open":1788,"high":1788,"low":1658,"close":1676,"change":505,"percent_change":211,"volume":1789,"transactions":9,"vwap":1676},"2025-09-02",14,119300,{"date":1791,"open":1780,"high":1711,"low":1672,"close":1625,"change":729,"percent_change":1626,"volume":1792,"transactions":9,"vwap":1625},"2025-08-29",118900,{"date":1794,"open":1795,"high":1795,"low":1761,"close":1633,"change":684,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1633},"2025-08-28",14.29,-1.68,149100,{"date":1799,"open":1676,"high":1713,"low":1630,"close":1711,"change":473,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1711},"2025-08-27",2.08,90300,{"date":1803,"open":1804,"high":1804,"low":1768,"close":1750,"change":873,"percent_change":230,"volume":1805,"transactions":9,"vwap":1750},"2025-08-26",14.07,236900,{"date":1807,"open":1724,"high":1737,"low":1645,"close":1808,"change":1585,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-25",14.09,-1.4,227800,{"date":1812,"open":1660,"high":1813,"low":1660,"close":1795,"change":380,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1795},"2025-08-22",14.42,5.31,224200,{"date":1817,"open":1612,"high":1684,"low":1607,"close":1667,"change":324,"percent_change":1175,"volume":1818,"transactions":9,"vwap":1667},"2025-08-21",119000,{"date":1820,"open":1731,"high":1711,"low":1760,"close":1693,"change":1391,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1693},"2025-08-20",-3.53,176300,{"date":1824,"open":1770,"high":1825,"low":1770,"close":25,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":25},"2025-08-19",14.25,0.77,5.75,275400,{"date":1830,"open":1831,"high":1664,"low":1608,"close":1832,"change":700,"percent_change":1561,"volume":1833,"transactions":9,"vwap":1832},"2025-08-18",13.31,13.38,249500,{"date":1835,"open":555,"high":1607,"low":1836,"close":979,"change":420,"percent_change":1837,"volume":1838,"transactions":9,"vwap":979},"2025-08-15",13.01,1.23,144100,{"date":1840,"open":1607,"high":1601,"low":974,"close":1841,"change":829,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-14",13.03,-4.89,192500,{"date":1845,"open":1846,"high":1678,"low":1846,"close":1647,"change":96,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1647},"2025-08-13",13.22,3.87,156600,{"date":1850,"open":974,"high":1596,"low":1573,"close":979,"change":1437,"percent_change":1851,"volume":835,"transactions":9,"vwap":979},"2025-08-12",2.81,{"date":1853,"open":1591,"high":1613,"low":1854,"close":1855,"change":359,"percent_change":20,"volume":1856,"transactions":9,"vwap":1855},"2025-08-11",12.74,12.83,144300,{"date":1858,"open":1854,"high":1613,"low":885,"close":1573,"change":851,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1573},"2025-08-08",0.86,157600,{"date":1862,"open":1863,"high":1595,"low":931,"close":1854,"change":735,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1854},"2025-08-07",13.06,-1.7,270500,{"date":1867,"open":1602,"high":1868,"low":366,"close":1869,"change":505,"percent_change":770,"volume":1870,"transactions":9,"vwap":1869},"2025-08-06",13.1,12.96,233200,{"date":1872,"open":1657,"high":1873,"low":921,"close":1602,"change":520,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1602},"2025-08-05",15.11,-3.26,491500,{"date":1877,"open":1660,"high":1691,"low":1878,"close":1657,"change":684,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1657},"2025-08-04",13.46,-1.75,145100,{"date":1882,"open":1883,"high":1630,"low":1596,"close":1665,"change":359,"percent_change":482,"volume":888,"transactions":9,"vwap":1665},"2025-08-01",13.73,{"date":1885,"open":1759,"high":1804,"low":1749,"close":1624,"change":261,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1624},"2025-07-31",-1.78,157900,{"date":1889,"open":1713,"high":1890,"low":1640,"close":1633,"change":1150,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1633},"2025-07-30",14.5,-2.09,132600,{"date":1894,"open":1895,"high":1896,"low":1711,"close":1713,"change":735,"percent_change":965,"volume":1860,"transactions":9,"vwap":1713},"2025-07-29",14.54,14.63,{"date":1898,"open":1899,"high":1900,"low":1895,"close":1895,"change":1044,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1895},"2025-07-28",14.92,15.1,-2.42,164100,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":818,"percent_change":863,"volume":1908,"transactions":9,"vwap":1907},"2025-07-25",15.2,14.71,14.9,200800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1873,"change":229,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1873},"2025-07-24",15.14,15.31,14.93,-0.66,264300,{"date":1917,"open":1705,"high":1918,"low":1712,"close":1919,"change":380,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-23",15.37,15.21,4.97,250700,{"date":1923,"open":1617,"high":1705,"low":1648,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-07-22",14.49,0.7,5.08,190400,{"date":1929,"open":1619,"high":1646,"low":1619,"close":1684,"change":159,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1684},"2025-07-21",4.15,341000,{"date":1933,"open":1657,"high":1934,"low":892,"close":1935,"change":1585,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-18",13.63,13.24,-1.49,179400,{"date":1939,"open":1664,"high":1678,"low":1832,"close":1659,"change":270,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1659},"2025-07-17",-0.96,336200,{"date":1943,"open":1944,"high":1691,"low":1596,"close":1667,"change":873,"percent_change":1101,"volume":1945,"transactions":9,"vwap":1667},"2025-07-16",13.76,256100,{"date":1947,"open":1948,"high":1948,"low":1683,"close":1683,"change":1641,"percent_change":1392,"volume":1949,"transactions":9,"vwap":1683},"2025-07-15",14.34,251400,{"date":1951,"open":1952,"high":1737,"low":1623,"close":1948,"change":190,"percent_change":706,"volume":1089,"transactions":9,"vwap":1948},"2025-07-14",14.38,{"date":1954,"open":1890,"high":1955,"low":1956,"close":1737,"change":994,"percent_change":1957,"volume":708,"transactions":9,"vwap":1737},"2025-07-11",14.68,14.39,-1.91,{"date":1959,"open":1960,"high":178,"low":1705,"close":1955,"change":369,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1955},"2025-07-10",15.16,-3.1,153700,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":758,"percent_change":238,"volume":945,"transactions":9,"vwap":1967},"2025-07-09",15.32,14.78,15.15,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":38,"percent_change":764,"volume":1974,"transactions":9,"vwap":1973},"2025-07-08",14.7,15.33,14.62,15.22,249200,{"date":1976,"open":1895,"high":1977,"low":1743,"close":1977,"change":436,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-07",14.64,0.41,173300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":333,"percent_change":1306,"volume":1986,"transactions":9,"vwap":1985},"2025-07-03",14.59,14.75,14.47,14.58,104800,{"date":1988,"open":1730,"high":1907,"low":1736,"close":1972,"change":405,"percent_change":879,"volume":1989,"transactions":9,"vwap":1972},"2025-07-02",193500,{"date":1991,"open":1788,"high":1992,"low":1769,"close":1723,"change":1993,"percent_change":1446,"volume":1994,"transactions":9,"vwap":1723},"2025-07-01",14.76,0.62,226500,{"date":1996,"open":1677,"high":1825,"low":1997,"close":1646,"change":46,"percent_change":1358,"volume":1998,"transactions":9,"vwap":1646},"2025-06-30",13.52,177500,{"date":2000,"open":2001,"high":1944,"low":1846,"close":1667,"change":1339,"percent_change":936,"volume":2002,"transactions":9,"vwap":1667},"2025-06-27",13.49,193900,{"date":2004,"open":891,"high":564,"low":905,"close":1666,"change":200,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1666},"2025-06-26",2.29,205200,{"date":2008,"open":1693,"high":1693,"low":1583,"close":1590,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1590},"2025-06-25",-0.58,-4.23,242000,{"date":2013,"open":1878,"high":1639,"low":915,"close":1647,"change":1357,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1647},"2025-06-24",2.93,322800,{"date":2017,"open":1625,"high":1631,"low":555,"close":1831,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1831},"2025-06-23",-0.82,-5.8,598400,{"date":2022,"open":1736,"high":2023,"low":1665,"close":1731,"change":333,"percent_change":994,"volume":2024,"transactions":9,"vwap":1731},"2025-06-20",14.28,733800,{"date":2026,"open":1761,"high":2027,"low":1685,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-18",14.91,14.17,0.68,5.04,412500,{"date":2033,"open":564,"high":1632,"low":1935,"close":2001,"change":405,"percent_change":908,"volume":2034,"transactions":9,"vwap":2001},"2025-06-17",248300,{"date":2036,"open":1590,"high":1934,"low":2037,"close":2038,"change":1185,"percent_change":2039,"volume":1708,"transactions":9,"vwap":2038},"2025-06-16",12.94,13.54,4.31,{"date":2041,"open":1583,"high":1608,"low":1573,"close":2042,"change":280,"percent_change":21,"volume":2043,"transactions":9,"vwap":2042},"2025-06-13",12.98,155700,{"date":2045,"open":891,"high":2046,"low":1583,"close":1613,"change":873,"percent_change":1033,"volume":2047,"transactions":9,"vwap":1613},"2025-06-12",13.23,107900,{"date":2049,"open":1768,"high":1652,"low":1619,"close":2050,"change":644,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-06-11",13.28,-2.28,223500,{"date":2054,"open":1595,"high":1759,"low":1846,"close":1677,"change":458,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1677},"2025-06-10",2.49,170300,{"date":2058,"open":537,"high":1595,"low":943,"close":1614,"change":1185,"percent_change":1446,"volume":2059,"transactions":9,"vwap":1614},"2025-06-09",351700,{"date":2061,"open":923,"high":1557,"low":872,"close":885,"change":625,"percent_change":2062,"volume":2063,"transactions":9,"vwap":885},"2025-06-06",1.84,256800,{"date":2065,"open":1692,"high":1692,"low":2066,"close":548,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":548},"2025-06-05",12.44,-1.07,-7.9,399400,{"date":2071,"open":1660,"high":1672,"low":2072,"close":2038,"change":758,"percent_change":73,"volume":2073,"transactions":9,"vwap":2038},"2025-06-04",13.5,237400,{"date":2075,"open":1595,"high":1693,"low":555,"close":1664,"change":473,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1664},"2025-06-03",2.18,159800,{"date":2079,"open":1623,"high":1623,"low":914,"close":2080,"change":1603,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-06-02",13.32,-5.33,231900,{"date":2084,"open":1672,"high":1697,"low":1647,"close":1804,"change":1038,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1804},"2025-05-30",0.93,238600,{"date":2088,"open":2001,"high":1780,"low":985,"close":2089,"change":137,"percent_change":2090,"volume":835,"transactions":9,"vwap":2089},"2025-05-29",13.94,3.41,{"date":2092,"open":1684,"high":1630,"low":564,"close":1601,"change":1526,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1601},"2025-05-28",-2.74,109200,{"date":2096,"open":2072,"high":1672,"low":1666,"close":1640,"change":60,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1640},"2025-05-27",3.36,177000,{"date":2100,"open":980,"high":564,"low":395,"close":1607,"change":333,"percent_change":1150,"volume":996,"transactions":9,"vwap":1607},"2025-05-23",{"date":2102,"open":1935,"high":1878,"low":1602,"close":564,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":564},"2025-05-22",0.21,1.59,213700,{"date":2107,"open":1749,"high":1749,"low":980,"close":1935,"change":1144,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1935},"2025-05-21",-5.02,306000,{"date":2111,"open":1788,"high":1952,"low":2112,"close":2089,"change":758,"percent_change":1391,"volume":2113,"transactions":9,"vwap":2089},"2025-05-20",13.89,161300,{"date":2115,"open":1639,"high":1731,"low":2116,"close":1780,"change":419,"percent_change":82,"volume":2117,"transactions":9,"vwap":1780},"2025-05-19",13.72,344700,{"date":2119,"open":985,"high":1623,"low":1831,"close":1638,"change":1993,"percent_change":2120,"volume":1931,"transactions":9,"vwap":1638},"2025-05-16",4.64,{"date":2122,"open":943,"high":1596,"low":943,"close":1770,"change":1993,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1770},"2025-05-15",4.86,127500,{"date":2126,"open":377,"high":953,"low":969,"close":898,"change":868,"percent_change":107,"volume":2127,"transactions":9,"vwap":898},"2025-05-14",218400,{"date":2129,"open":892,"high":1619,"low":907,"close":907,"change":804,"percent_change":2130,"volume":2131,"transactions":9,"vwap":907},"2025-05-13",-3.05,251800,{"date":2133,"open":1863,"high":1677,"low":395,"close":1590,"change":721,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1590},"2025-05-12",2.9,218100,{"date":2137,"open":2138,"high":905,"low":923,"close":898,"change":20,"percent_change":2139,"volume":2140,"transactions":9,"vwap":898},"2025-05-09",12.91,-1.24,167400,{"date":2142,"open":2143,"high":2144,"low":2138,"close":2138,"change":333,"percent_change":644,"volume":2145,"transactions":9,"vwap":2138},"2025-05-08",12.99,13.2,228200,{"date":2147,"open":1590,"high":1590,"low":920,"close":1583,"change":190,"percent_change":238,"volume":2148,"transactions":9,"vwap":1583},"2025-05-07",145400,{"date":2150,"open":1836,"high":1841,"low":2151,"close":1836,"change":210,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1836},"2025-05-06",12.61,-0.69,177300,{"date":2155,"open":980,"high":2072,"low":565,"close":1868,"change":482,"percent_change":607,"volume":2156,"transactions":9,"vwap":1868},"2025-05-05",157400,{"date":2158,"open":921,"high":2072,"low":957,"close":1619,"change":596,"percent_change":1800,"volume":2159,"transactions":9,"vwap":1619},"2025-05-02",266300,{"date":2161,"open":555,"high":1578,"low":539,"close":2042,"change":20,"percent_change":692,"volume":2162,"transactions":9,"vwap":2042},"2025-05-01",321300,{"date":2164,"open":975,"high":1608,"low":404,"close":555,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":555},"2025-04-30",0.64,5.12,278000,{"date":2169,"open":305,"high":376,"low":218,"close":975,"change":324,"percent_change":2170,"volume":2171,"transactions":9,"vwap":975},"2025-04-29",-0.64,303500,{"date":2173,"open":404,"high":377,"low":856,"close":1565,"change":107,"percent_change":2174,"volume":1198,"transactions":9,"vwap":1565},"2025-04-28",1.94,{"date":2176,"open":355,"high":288,"low":305,"close":288,"change":886,"percent_change":2177,"volume":2178,"transactions":9,"vwap":288},"2025-04-25",1.4,121300,{"date":182,"open":358,"high":435,"low":332,"close":248,"change":868,"percent_change":249,"volume":2180,"transactions":9,"vwap":248},104400]