[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVRI":3,"homepage-market-summary":31,"stock-historical-NVRI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVRI","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},"Enviri Corporation","NYSE",null,"REFUSE SYSTEMS","Enviri Corp provides environmental and operational solutions to the metal and rail industries. It is based in Philadelphia, Pennsylvania, and operates in more than 30 countries. The company leverages industrial expertise to help customers improve operational performance, recover value from byproducts, enhance sustainability, and maintain critical infrastructure. Its divisions are Harsco Environmental and Harsco Rail, which combine deep operational capabilities with technologies and world-wide scale to deliver long-term value for customers, communities, and shareholders.","12,000","Philadelphia, PA",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},19.94,20.47,20.49,19.9,20.37,-0.43,-2.11,178788.875333,4209,20.091,24.2,11.15,1171591.4152188406,67.4,9802,{"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":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},6.1,1078865,393785645.219929,198.95,"2025-04-24",[185,186,195,206,217,227,237,248,258,267,276,287,297,306,313,324,335,346,355,366,377,387,398,406,416,427,436,445,455,466,477,487,496,506,516,527,538,548,559,569,578,588,596,607,614,623,632,641,651,657,664,673,682,692,702,709,717,725,730,736,742,748,754,759,767,773,779,786,793,800,807,815,821,829,834,840,847,854,860,868,874,883,890,896,904,911,918,926,935,943,951,959,966,970,975,982,989,996,1004,1009,1015,1021,1026,1033,1039,1044,1048,1053,1061,1064,1069,1074,1078,1082,1088,1092,1097,1102,1107,1110,1114,1119,1125,1132,1137,1141,1146,1151,1156,1162,1166,1171,1177,1184,1192,1200,1208,1214,1221,1228,1235,1244,1252,1258,1265,1272,1278,1287,1294,1302,1308,1312,1317,1323,1328,1334,1340,1345,1351,1355,1359,1365,1368,1372,1376,1381,1384,1388,1393,1396,1399,1403,1406,1412,1417,1421,1427,1431,1436,1441,1446,1451,1454,1460,1465,1469,1475,1479,1484,1488,1493,1497,1503,1507,1511,1518,1521,1524,1529,1534,1538,1542,1546,1552,1555,1559,1562,1565,1569,1572,1576,1580,1584,1587,1590,1594,1598,1603,1610,1618,1627,1634,1641,1648,1654,1661,1668,1675,1683,1689,1697,1705,1710,1715,1722,1730,1736,1744,1750,1756,1763,1768,1776,1783,1788,1793,1801,1807,1814,1818,1822,1829,1834,1841,1849,1854,1860,1867,1872,1878,1885,1891,1895,1898,1902,1906,1909,1914,1919,1924,1930,1935,1942,1946,1953,1961,1967,1973,1978,1984,1989,1996,2003,2010,2018,2025,2032,2040,2049,2057,2064,2071,2078,2086,2093,2100,2107,2114,2122,2128,2135,2141,2147,2153,2160,2167,2172,2178,2183,2186,2192,2197,2202,2207,2211,2215,2218,2221,2226,2232,2236,2240,2246,2252,2259,2262,2267,2273,2278,2283,2287,2292,2295,2300,2307,2312,2318,2325,2330,2334,2337,2342,2348,2354,2361,2368,2375,2383,2390,2395,2402,2410,2418,2425,2432,2437,2444,2449,2456,2463,2469,2474,2480,2487,2494],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":17,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",20.65,20,0.16,0.79,178063.404418,3777,20.4034,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",19.84,20.46,19.445,20.21,0.75,3.85,229300.279791,4052,20.0734,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",19.39,19.795,18.89,19.46,-0.07,-0.36,342217.8542,6491,19.3934,{"date":218,"open":219,"high":197,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",19.64,19.29,19.53,0.03,0.15,390385.008084,6223,19.5801,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":223,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",19.22,19.69,19.17,19.5,0.78,511859.465906,8811,19.4947,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",18.94,19.63,18.85,19.35,0.2,1.04,299069.068533,5985,19.361,{"date":249,"open":242,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",19.49,18.92,19.15,-0.28,-1.44,278408.757048,4738,19.1463,{"date":259,"open":260,"high":261,"low":231,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",19.31,19.87,19.43,0,247430.24569,4501,19.3958,{"date":268,"open":269,"high":188,"low":270,"close":262,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",20.64,19.295,-1.17,-5.68,545499.759441,6649,19.8987,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",20.76,21.3613,20.585,20.6,-0.12,-0.58,170790.788869,3676,20.6892,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":47,"volume":294,"transactions":295,"vwap":296},"2026-09-21",20.85,21.19,20.5,20.72,0.1,176028.613253,3462,20.7656,{"date":298,"open":291,"high":299,"low":300,"close":301,"change":302,"percent_change":82,"volume":303,"transactions":304,"vwap":305},"2026-09-18",20.83,20.35,20.62,0.07,441553.8334,4785,20.581,{"date":307,"open":308,"high":308,"low":17,"close":309,"change":222,"percent_change":223,"volume":310,"transactions":311,"vwap":312},"2026-09-17",21.29,20.55,220697.059,4202,20.8174,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",21.48,21.73,20.265,20.52,-0.99,-4.6,556934.83604,9246,20.7158,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",21.5,21.94,21.15,21.51,-0.04,-0.19,226786.76004,4560,21.5701,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",22.09,22.18,21.52,21.55,-0.76,-3.41,419498.993068,7461,21.8084,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":293,"percent_change":61,"volume":352,"transactions":353,"vwap":354},"2026-09-11",22.62,23.22,22.105,22.31,199246.234658,4236,22.3572,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",22.51,22.92,22.04,22.21,-0.34,-1.51,254346.142953,5547,22.4131,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",22.98,23.13,22.16,22.55,-0.77,-3.3,199953.737815,5199,22.5357,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":61,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",22.89,23.46,22.5,23.32,1.97,336007.949911,7912,23.2561,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",23.09,23.26,22.765,22.87,-0.41,-1.76,222322.666453,5958,22.9361,{"date":399,"open":389,"high":380,"low":400,"close":401,"change":54,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",22.68,23.28,2.15,321045.990923,4773,23.2728,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":233,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",22.26,22.85,22.15,22.79,3.54,253388.279477,4587,22.6814,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",22.05,22.48,21.98,22.01,-0.27,-1.21,314691.920139,6911,22.1503,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":263,"percent_change":263,"volume":433,"transactions":434,"vwap":435},"2026-08-31",22.12,22.5199,22,22.28,289362.204631,4287,22.2991,{"date":437,"open":438,"high":439,"low":440,"close":432,"change":331,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",22.66,22.86,21.99,-0.85,245351.272065,4806,22.3444,{"date":446,"open":447,"high":448,"low":351,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",23.11,23.61,22.47,-0.61,-2.64,615126.744772,8165,22.6948,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",21.61,23.14,21.33,23.08,1.46,6.75,780815.027908,7124,22.8106,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",21.11,21.815,21.1,21.62,0.5,2.37,181492.94758,4666,21.5969,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":128,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",20.8,21.25,20.66,21.12,2.28,156077.40501,3531,21.0898,{"date":488,"open":489,"high":490,"low":491,"close":188,"change":82,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",20.36,20.87,20.04,1.67,158892.3654,4275,20.5885,{"date":497,"open":300,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",20.355,19.8,20.31,-0.21,-1.02,246852.177633,5561,20.2306,{"date":507,"open":508,"high":509,"low":510,"close":318,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",20.1,20.731,20.095,0.86,4.37,367458.305378,6444,20.4933,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",20.86,21.02,19.36,19.66,-1.25,-5.98,484818.213283,7028,19.7931,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",20.43,20.99,20.2875,20.91,0.32,1.55,363012.885572,5566,20.7304,{"date":539,"open":540,"high":490,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",20.12,20.06,20.59,0.52,2.59,477175.618897,10181,20.5464,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",20.68,21.2,19.97,20.07,-0.66,-3.18,372540.197255,6250,20.425,{"date":560,"open":561,"high":289,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",20.2,19.555,20.73,0.59,2.93,577471.958773,9623,20.1426,{"date":570,"open":381,"high":571,"low":553,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",23.7,20.14,-1.73,-7.91,1046672.668107,12173,21.5391,{"date":579,"open":337,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",22.585,21.18,21.87,-0.2,-0.91,411499.488853,7388,21.9252,{"date":589,"open":400,"high":590,"low":421,"close":591,"change":361,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",22.685,22.07,-1.52,238747.503261,4107,22.2509,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",23.1,23.35,22.195,22.41,-0.6,-2.61,247094.156184,3224,22.7026,{"date":608,"open":26,"high":26,"low":379,"close":609,"change":441,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",23.01,-3.56,181553.963753,3492,23.1802,{"date":615,"open":368,"high":616,"low":368,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",24.07,23.86,0.71,3.07,312226.391135,6221,23.7457,{"date":624,"open":348,"high":625,"low":626,"close":627,"change":628,"percent_change":512,"volume":629,"transactions":630,"vwap":631},"2026-08-03",23.425,22.415,23.15,0.97,350055.502532,5061,23.0447,{"date":633,"open":381,"high":634,"low":635,"close":338,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",22.67,21.93,-0.03,-0.14,159689.412545,3854,22.387,{"date":642,"open":643,"high":644,"low":645,"close":360,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",22.38,22.65,21.85,0.02,0.09,205547.315749,3632,22.2424,{"date":652,"open":338,"high":389,"low":440,"close":653,"change":222,"percent_change":83,"volume":654,"transactions":655,"vwap":656},"2026-07-29",22.19,279101.229834,4691,22.4828,{"date":658,"open":351,"high":659,"low":326,"close":370,"change":647,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",22.34,0.41,186245.628585,4449,22.0472,{"date":665,"open":666,"high":667,"low":591,"close":591,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",22.22,22.52,-0.01,-0.05,311961.012546,4819,22.2376,{"date":674,"open":675,"high":379,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",22.88,22.08,-0.45,-2,214824.445675,5014,22.3922,{"date":683,"open":684,"high":358,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",22.78,22.1,22.53,-0.44,-1.92,204416.087558,5026,22.5959,{"date":693,"open":694,"high":368,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",21.76,21.715,22.97,1.1,5.03,722041.184038,4810,22.1697,{"date":703,"open":704,"high":696,"low":339,"close":582,"change":501,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",22.33,-0.95,322977.089852,4906,21.8544,{"date":710,"open":627,"high":711,"low":712,"close":676,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":354},"2026-07-20",23.5599,22.06,-0.83,-3.62,555844.291122,5446,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":47,"volume":724,"transactions":9,"vwap":722},"2026-07-17",22.61,23.55,22.36,22.91,0.11,230500,{"date":726,"open":409,"high":727,"low":634,"close":728,"change":646,"percent_change":647,"volume":729,"transactions":9,"vwap":728},"2026-07-16",23.34,22.8,745000,{"date":731,"open":732,"high":389,"low":432,"close":684,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":684},"2026-07-15",22.49,0.23,1.02,265500,{"date":737,"open":460,"high":738,"low":739,"close":371,"change":740,"percent_change":741,"volume":724,"transactions":9,"vwap":371},"2026-07-14",23.39,22.35,-0.37,-1.61,{"date":743,"open":744,"high":745,"low":392,"close":358,"change":213,"percent_change":746,"volume":747,"transactions":9,"vwap":358},"2026-07-13",23.42,23.44,-1.55,179500,{"date":749,"open":684,"high":750,"low":719,"close":401,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":401},"2026-07-10",23.48,0.36,1.57,232000,{"date":755,"open":756,"high":757,"low":704,"close":358,"change":723,"percent_change":47,"volume":758,"transactions":9,"vwap":358},"2026-07-09",22.69,23,417400,{"date":760,"open":761,"high":598,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",22.82,22.059999,22.81,0.28,1.24,547800,{"date":768,"open":349,"high":769,"low":685,"close":686,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":686},"2026-07-07",23.5,-0.57,-2.47,437600,{"date":774,"open":775,"high":776,"low":659,"close":598,"change":97,"percent_change":777,"volume":778,"transactions":9,"vwap":598},"2026-07-06",22.37,23.29,2.26,896800,{"date":780,"open":750,"high":781,"low":775,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",23.56,22.59,-0.63,-2.71,596500,{"date":787,"open":788,"high":789,"low":645,"close":349,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":349},"2026-07-01",21.9,23.27,1.27,5.79,729100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":302,"percent_change":533,"volume":799,"transactions":9,"vwap":798},"2026-06-30",21.96,22.2,21.58,21.95,226900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":113,"percent_change":372,"volume":806,"transactions":9,"vwap":805},"2026-06-29",22.049999,22.23,21.37,21.88,278400,{"date":808,"open":809,"high":810,"low":811,"close":802,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-06-26",20.58,22.13,20.27,1.47,7.14,1065300,{"date":816,"open":471,"high":817,"low":318,"close":809,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":809},"2026-06-25",22.040001,-1.23,-5.64,456100,{"date":822,"open":823,"high":408,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",22.030001,21.45,21.81,-0.15,-0.68,298200,{"date":830,"open":831,"high":429,"low":832,"close":795,"change":751,"percent_change":492,"volume":833,"transactions":9,"vwap":795},"2026-06-23",21.4,21.28,292500,{"date":835,"open":810,"high":796,"low":836,"close":837,"change":393,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-22",21.23,21.6,-1.86,475900,{"date":841,"open":842,"high":843,"low":563,"close":421,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":421},"2026-06-18",21.38,22.14,0.84,3.97,507500,{"date":848,"open":849,"high":824,"low":289,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",20.95,21.17,0.35,1.68,400400,{"date":855,"open":856,"high":850,"low":857,"close":858,"change":723,"percent_change":103,"volume":859,"transactions":9,"vwap":858},"2026-06-16",20.78,20.57,20.82,277800,{"date":861,"open":326,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",21.91,20.51,20.71,-0.64,-3,262600,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":90,"percent_change":244,"volume":873,"transactions":9,"vwap":872},"2026-06-12",20.97,21.74,21.35,250100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",21.059999,21.72,20.74,21.13,0.64,3.12,486800,{"date":884,"open":885,"high":886,"low":887,"close":18,"change":865,"percent_change":888,"volume":889,"transactions":9,"vwap":18},"2026-06-10",21.049999,21.46,20.19,-3.03,617400,{"date":891,"open":892,"high":804,"low":892,"close":879,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":879},"2026-06-09",19.62,1.25,6.29,846300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":39,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-08",19.6,20.4,19.37,19.88,3.01,733600,{"date":905,"open":900,"high":499,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",18.75,19.3,-0.4,-2.03,677600,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":96,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-04",18.02,19.76,19.7,10.99,964300,{"date":919,"open":920,"high":499,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",19.02,17.62,17.75,-1.45,-7.55,1960500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",18.45,21.41,17.35,19.2,1.75,10.03,793500,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",18.24,17.37,17.45,-0.38,-2.13,69600,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-29",19.030001,17.17,17.83,-3.39,-15.98,327100,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",20.01,21.42,21.22,1.16,5.78,8130400,{"date":960,"open":914,"high":961,"low":219,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",20.23,20.059999,0.26,1.31,4549400,{"date":967,"open":968,"high":811,"low":208,"close":499,"change":243,"percent_change":734,"volume":969,"transactions":9,"vwap":499},"2026-05-26",19.67,20018984,{"date":971,"open":219,"high":230,"low":972,"close":898,"change":973,"percent_change":423,"volume":974,"transactions":9,"vwap":898},"2026-05-22",19.13,-0.24,2257900,{"date":976,"open":977,"high":978,"low":260,"close":197,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":197},"2026-05-21",19.4,19.85,0.31,1.59,1179200,{"date":983,"open":984,"high":985,"low":986,"close":221,"change":851,"percent_change":987,"volume":988,"transactions":9,"vwap":221},"2026-05-20",19.28,19.72,19.27,1.82,1197300,{"date":990,"open":931,"high":991,"low":992,"close":993,"change":826,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-19",19.51,19.12,19.18,-0.78,2005600,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",19.21,19.59,19.33,-0.06,-0.31,1190300,{"date":1005,"open":230,"high":230,"low":260,"close":208,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":208},"2026-05-15",-0.35,-1.77,836000,{"date":1010,"open":221,"high":1011,"low":984,"close":1012,"change":963,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",19.86,19.74,1.33,1187300,{"date":1016,"open":1017,"high":978,"low":262,"close":1018,"change":331,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",19.73,19.48,-0.97,1109500,{"date":1022,"open":991,"high":16,"low":1023,"close":968,"change":191,"percent_change":1024,"volume":1025,"transactions":9,"vwap":968},"2026-05-12",18.54,4.18,1643800,{"date":1027,"open":1028,"high":991,"low":1029,"close":1030,"change":940,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-11",19.26,18.77,18.88,-1.97,1254800,{"date":1034,"open":977,"high":1035,"low":1036,"close":1028,"change":1037,"percent_change":963,"volume":1038,"transactions":9,"vwap":1028},"2026-05-08",19.47,19.1,0.05,735500,{"date":1040,"open":229,"high":260,"low":1041,"close":998,"change":636,"percent_change":1042,"volume":1043,"transactions":9,"vwap":998},"2026-05-07",18.97,-0.16,850500,{"date":1045,"open":232,"high":521,"low":998,"close":1046,"change":826,"percent_change":372,"volume":1047,"transactions":9,"vwap":1046},"2026-05-06",19.24,1031900,{"date":1049,"open":1050,"high":1051,"low":1036,"close":208,"change":733,"percent_change":118,"volume":1052,"transactions":9,"vwap":208},"2026-05-05",19.44,19.83,1081000,{"date":1054,"open":521,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",19.93,19.11,19.16,-0.5,-2.54,1110900,{"date":1062,"open":16,"high":16,"low":221,"close":521,"change":636,"percent_change":826,"volume":1063,"transactions":9,"vwap":521},"2026-05-01",943600,{"date":1065,"open":242,"high":499,"low":984,"close":230,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":230},"2026-04-30",0.44,2.29,924500,{"date":1070,"open":977,"high":1035,"low":931,"close":1071,"change":331,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-29",19.25,-0.98,663600,{"date":1075,"open":1076,"high":1035,"low":1036,"close":1050,"change":647,"percent_change":128,"volume":1077,"transactions":9,"vwap":1050},"2026-04-28",19.41,846100,{"date":1079,"open":1046,"high":262,"low":931,"close":242,"change":153,"percent_change":1080,"volume":1081,"transactions":9,"vwap":242},"2026-04-27",0.21,622100,{"date":1083,"open":1084,"high":232,"low":931,"close":260,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":260},"2026-04-24",19.34,-0.13,-0.67,680400,{"date":1089,"open":1071,"high":892,"low":1036,"close":1050,"change":1080,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1050},"2026-04-23",1.09,651600,{"date":1093,"open":977,"high":250,"low":1056,"close":1094,"change":282,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-22",19.23,-0.62,679100,{"date":1098,"open":250,"high":915,"low":1099,"close":242,"change":1100,"percent_change":74,"volume":1101,"transactions":9,"vwap":242},"2026-04-21",19.19,-0.1,782500,{"date":1103,"open":242,"high":991,"low":220,"close":1104,"change":1105,"percent_change":979,"volume":1106,"transactions":9,"vwap":1104},"2026-04-20",19.45,0.06,1129900,{"date":1108,"open":520,"high":999,"low":1028,"close":208,"change":153,"percent_change":1080,"volume":1109,"transactions":9,"vwap":208},"2026-04-17",558600,{"date":1111,"open":1104,"high":1112,"low":252,"close":242,"change":583,"percent_change":502,"volume":1113,"transactions":9,"vwap":242},"2026-04-16",19.68,832500,{"date":1115,"open":1116,"high":240,"low":1035,"close":1117,"change":1100,"percent_change":74,"volume":1118,"transactions":9,"vwap":1117},"2026-04-15",19.56,19.55,820000,{"date":1120,"open":1094,"high":521,"low":1057,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-14",19.65,0.39,2.02,660300,{"date":1126,"open":1127,"high":898,"low":1128,"close":1028,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1028},"2026-04-13",19.52,19.14,-0.3,-1.53,935300,{"date":1133,"open":968,"high":1134,"low":1135,"close":1116,"change":212,"percent_change":213,"volume":1136,"transactions":9,"vwap":1116},"2026-04-10",19.79,19.38,601700,{"date":1138,"open":1112,"high":1139,"low":240,"close":240,"change":1100,"percent_change":74,"volume":1140,"transactions":9,"vwap":240},"2026-04-09",19.99,924700,{"date":1142,"open":915,"high":1143,"low":892,"close":1017,"change":979,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1017},"2026-04-08",19.91,1.6,1679000,{"date":1147,"open":1018,"high":1148,"low":984,"close":1149,"change":668,"percent_change":669,"volume":1150,"transactions":9,"vwap":1149},"2026-04-07",19.54,19.42,992200,{"date":1152,"open":1134,"high":1051,"low":1084,"close":262,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":262},"2026-04-06",-0.47,-2.36,713100,{"date":1157,"open":1158,"high":1159,"low":1117,"close":19,"change":1160,"percent_change":511,"volume":1161,"transactions":9,"vwap":19},"2026-04-02",19.61,19.95,0.17,3439700,{"date":1163,"open":1017,"high":552,"low":1158,"close":1017,"change":723,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1017},"2026-04-01",0.56,835000,{"date":1167,"open":972,"high":1159,"low":1041,"close":892,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":892},"2026-03-31",0.77,4.08,2285600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":241,"change":646,"percent_change":723,"volume":1176,"transactions":9,"vwap":241},"2026-03-30",18.91,18.98,18.73,1160700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":83,"percent_change":201,"volume":1183,"transactions":9,"vwap":1182},"2026-03-27",18.59,19,18.58,18.83,688400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1100,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-26",18.68,18.82,18.51,18.69,-0.53,1563400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1122,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",18.53,18.93,18.37,18.79,2.12,1430200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":330,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-24",18.33,18.55,18.16,18.4,-0.22,729400,{"date":1209,"open":937,"high":1210,"low":913,"close":1211,"change":751,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-23",18.6,18.44,1.99,1349400,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":826,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",18.42,17.97,18.08,-0.82,3378900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1066,"volume":1227,"transactions":9,"vwap":1225},"2026-03-19",18.3,18.01,18.23,0.08,1436900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":637,"percent_change":372,"volume":1234,"transactions":9,"vwap":1233},"2026-03-18",18.26,18.34,18.1,18.15,1679700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-17",18.19,18.41,18.049999,18.29,0.27,1.5,1032500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":913,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":913},"2026-03-16",18.030001,18.09,17.77,0.18,1.01,3160500,{"date":1253,"open":1224,"high":1246,"low":1254,"close":1255,"change":1256,"percent_change":1105,"volume":1257,"transactions":9,"vwap":1255},"2026-03-13",17.69,17.84,0.01,1741000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":947,"change":1263,"percent_change":450,"volume":1264,"transactions":9,"vwap":947},"2026-03-12",17.7,18.31,17.63,-0.11,2891600,{"date":1266,"open":1267,"high":1261,"low":1268,"close":1269,"change":212,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-11",17.92,17.79,17.94,-0.39,1026900,{"date":1273,"open":1274,"high":1230,"low":1275,"close":1224,"change":1105,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1224},"2026-03-10",18.07,17.86,0.33,844800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-09",17.57,18,17.43,17.95,0.3,1.7,999000,{"date":1288,"open":1289,"high":1281,"low":1290,"close":1291,"change":253,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-06",17.67,17.42,17.65,-1.56,1140900,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-05",17.9,18.28,17.93,-0.23,-1.27,1116400,{"date":1303,"open":1267,"high":1304,"low":1305,"close":1204,"change":108,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1204},"2026-03-04",18.57,17.78,1.34,1532300,{"date":1309,"open":1246,"high":1247,"low":1268,"close":1267,"change":940,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1267},"2026-03-03",-2.08,940000,{"date":1313,"open":1175,"high":1314,"low":1230,"close":1223,"change":783,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1223},"2026-03-02",18.9,-3.33,1068600,{"date":1318,"open":1319,"high":1320,"low":1238,"close":1195,"change":82,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1195},"2026-02-27",18.56,19.040001,1.83,1396100,{"date":1324,"open":1275,"high":1186,"low":1325,"close":1179,"change":89,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1179},"2026-02-26",17.85,4.15,1425600,{"date":1329,"open":1330,"high":1283,"low":1331,"close":1325,"change":1332,"percent_change":677,"volume":1333,"transactions":9,"vwap":1325},"2026-02-25",17.54,16.81,-0.08,3747600,{"date":1335,"open":1036,"high":252,"low":1336,"close":1298,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1298},"2026-02-24",17.89,-1.18,-6.17,1750500,{"date":1341,"open":993,"high":220,"low":1342,"close":1056,"change":669,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1056},"2026-02-23",19.049999,-0.26,1049800,{"date":1346,"open":1347,"high":520,"low":1128,"close":1057,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1057},"2026-02-20",19.32,-0.18,-0.93,884800,{"date":1352,"open":945,"high":1084,"low":920,"close":1084,"change":83,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1084},"2026-02-19",0.73,970400,{"date":1356,"open":1320,"high":1028,"low":1180,"close":931,"change":243,"percent_change":1357,"volume":1358,"transactions":9,"vwap":931},"2026-02-18",1.05,576700,{"date":1360,"open":1314,"high":1361,"low":1362,"close":1180,"change":1226,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1180},"2026-02-17",19.059999,18.72,0.42,807800,{"date":1366,"open":972,"high":229,"low":1173,"close":251,"change":282,"percent_change":783,"volume":1367,"transactions":9,"vwap":251},"2026-02-13",2317200,{"date":1369,"open":1149,"high":1018,"low":1195,"close":1320,"change":361,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1320},"2026-02-12",-1.75,2944900,{"date":1373,"open":1320,"high":262,"low":210,"close":1135,"change":543,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1135},"2026-02-11",2.76,1892800,{"date":1377,"open":1056,"high":1057,"low":1187,"close":1378,"change":1129,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-10",18.86,-1.57,1112500,{"date":1382,"open":1084,"high":242,"low":992,"close":1057,"change":1348,"percent_change":1349,"volume":1383,"transactions":9,"vwap":1057},"2026-02-09",751700,{"date":1385,"open":1347,"high":977,"low":1128,"close":1084,"change":90,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1084},"2026-02-06",1.15,922300,{"date":1389,"open":1390,"high":993,"low":1391,"close":992,"change":1226,"percent_change":1363,"volume":1392,"transactions":9,"vwap":992},"2026-02-05",18.95,18.65,980900,{"date":1394,"open":1071,"high":1028,"low":1182,"close":1320,"change":826,"percent_change":994,"volume":1395,"transactions":9,"vwap":1320},"2026-02-04",823200,{"date":1397,"open":977,"high":1149,"low":1182,"close":1099,"change":212,"percent_change":213,"volume":1398,"transactions":9,"vwap":1099},"2026-02-03",1191800,{"date":1400,"open":1314,"high":260,"low":1187,"close":1028,"change":82,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1028},"2026-02-02",1.8,1173100,{"date":1404,"open":1197,"high":1320,"low":1029,"close":251,"change":212,"percent_change":740,"volume":1405,"transactions":9,"vwap":251},"2026-01-30",835900,{"date":1407,"open":1408,"high":1094,"low":1182,"close":1409,"change":223,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-29",19.08,18.99,0.8,2281400,{"date":1413,"open":1414,"high":1000,"low":1189,"close":1415,"change":222,"percent_change":190,"volume":1416,"transactions":9,"vwap":1415},"2026-01-28",18.87,18.84,3897000,{"date":1418,"open":1186,"high":1419,"low":1319,"close":1419,"change":1249,"percent_change":628,"volume":1420,"transactions":9,"vwap":1419},"2026-01-27",18.81,1055700,{"date":1422,"open":1423,"high":1423,"low":1210,"close":1424,"change":583,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-26",19.01,18.63,-1.06,731800,{"date":1428,"open":1390,"high":1409,"low":906,"close":1182,"change":1085,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1182},"2026-01-23",-0.69,811900,{"date":1432,"open":1433,"high":1347,"low":1195,"close":1433,"change":1434,"percent_change":1250,"volume":1435,"transactions":9,"vwap":1433},"2026-01-22",18.96,0.19,1887800,{"date":1437,"open":1211,"high":1414,"low":1438,"close":1029,"change":54,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1029},"2026-01-21",18.35,2.68,974400,{"date":1442,"open":1443,"high":1438,"low":1247,"close":1297,"change":1042,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1297},"2026-01-20",18.22,-0.87,1704200,{"date":1447,"open":1448,"high":1362,"low":1216,"close":1211,"change":282,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1211},"2026-01-16",18.48,-0.65,756000,{"date":1452,"open":1179,"high":1186,"low":1194,"close":1319,"change":153,"percent_change":90,"volume":1453,"transactions":9,"vwap":1319},"2026-01-15",776000,{"date":1455,"open":1023,"high":1456,"low":1211,"close":1457,"change":1458,"percent_change":1263,"volume":1459,"transactions":9,"vwap":1457},"2026-01-14",18.67,18.52,-0.02,1015900,{"date":1461,"open":1391,"high":1462,"low":1463,"close":1023,"change":1256,"percent_change":1037,"volume":1464,"transactions":9,"vwap":1023},"2026-01-13",18.7,18.47,812800,{"date":1466,"open":1240,"high":1181,"low":1443,"close":1194,"change":1160,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1194},"2026-01-12",0.93,1283400,{"date":1470,"open":1471,"high":928,"low":1471,"close":1472,"change":302,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-09",18.12,18.36,0.38,1136300,{"date":1476,"open":1298,"high":1477,"low":1267,"close":1240,"change":764,"percent_change":534,"volume":1478,"transactions":9,"vwap":1240},"2026-01-08",18.38,1319100,{"date":1480,"open":1481,"high":1472,"low":1281,"close":1224,"change":331,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1224},"2026-01-07",18.25,-1.04,1162400,{"date":1485,"open":1274,"high":1196,"low":1239,"close":1486,"change":1105,"percent_change":1276,"volume":1487,"transactions":9,"vwap":1486},"2026-01-06",18.2,1018200,{"date":1489,"open":1490,"high":1230,"low":1305,"close":1491,"change":108,"percent_change":1306,"volume":1492,"transactions":9,"vwap":1491},"2026-01-05",17.8,18.14,1144600,{"date":1494,"open":1246,"high":1246,"low":1495,"close":1296,"change":1458,"percent_change":1263,"volume":1496,"transactions":9,"vwap":1296},"2026-01-02",17.82,1290700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1267,"change":1332,"percent_change":687,"volume":1502,"transactions":9,"vwap":1267},"2025-12-31",18.040001,18.17,17.87,1280400,{"date":1504,"open":1217,"high":1500,"low":1505,"close":1281,"change":153,"percent_change":90,"volume":1506,"transactions":9,"vwap":1281},"2025-12-30",17.91,739000,{"date":1508,"open":947,"high":913,"low":947,"close":1509,"change":222,"percent_change":1160,"volume":1510,"transactions":9,"vwap":1509},"2025-12-29",17.96,1272600,{"date":1512,"open":1513,"high":1514,"low":1267,"close":1298,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1298},"2025-12-26",18.18,18.27,-0.29,-1.59,1192500,{"date":1519,"open":1223,"high":1196,"low":1237,"close":1443,"change":669,"percent_change":422,"volume":1520,"transactions":9,"vwap":1443},"2025-12-24",577800,{"date":1522,"open":1202,"high":1211,"low":1204,"close":1514,"change":212,"percent_change":940,"volume":1523,"transactions":9,"vwap":1514},"2025-12-23",1001200,{"date":1525,"open":1223,"high":1526,"low":1237,"close":1231,"change":1527,"percent_change":618,"volume":1528,"transactions":9,"vwap":1231},"2025-12-22",18.49,0.13,3157600,{"date":1530,"open":1283,"high":1225,"low":1269,"close":1531,"change":90,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-19",18.21,1.22,3910400,{"date":1535,"open":1237,"high":1237,"low":1267,"close":1536,"change":1256,"percent_change":1105,"volume":1537,"transactions":9,"vwap":1536},"2025-12-18",17.99,1439200,{"date":1539,"open":1275,"high":1513,"low":1275,"close":1540,"change":1527,"percent_change":1353,"volume":1541,"transactions":9,"vwap":1540},"2025-12-17",17.98,1450600,{"date":1543,"open":1260,"high":1536,"low":1254,"close":1325,"change":723,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1325},"2025-12-16",0.62,2132600,{"date":1547,"open":1481,"high":1481,"low":1548,"close":1549,"change":940,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-15",17.73,17.74,-2.1,1879600,{"date":1553,"open":1486,"high":937,"low":913,"close":1471,"change":1105,"percent_change":1276,"volume":1554,"transactions":9,"vwap":1471},"2025-12-12",1336600,{"date":1556,"open":1491,"high":1240,"low":1246,"close":1557,"change":330,"percent_change":1206,"volume":1558,"transactions":9,"vwap":1557},"2025-12-11",18.059999,1261100,{"date":1560,"open":1246,"high":1481,"low":1217,"close":1232,"change":1256,"percent_change":1105,"volume":1561,"transactions":9,"vwap":1232},"2025-12-10",1246700,{"date":1563,"open":1491,"high":1297,"low":1274,"close":1247,"change":1085,"percent_change":173,"volume":1564,"transactions":9,"vwap":1247},"2025-12-09",1600000,{"date":1566,"open":1472,"high":1477,"low":1567,"close":1443,"change":263,"percent_change":263,"volume":1568,"transactions":9,"vwap":1443},"2025-12-08",18.13,1354300,{"date":1570,"open":1237,"high":1438,"low":1536,"close":1443,"change":647,"percent_change":472,"volume":1571,"transactions":9,"vwap":1443},"2025-12-05",1478000,{"date":1573,"open":1237,"high":1514,"low":1574,"close":1567,"change":1042,"percent_change":1444,"volume":1575,"transactions":9,"vwap":1567},"2025-12-04",18.11,1111200,{"date":1577,"open":1240,"high":1578,"low":1443,"close":1240,"change":668,"percent_change":669,"volume":1579,"transactions":9,"vwap":1240},"2025-12-03",18.39,1416000,{"date":1581,"open":1238,"high":1463,"low":1486,"close":1223,"change":1100,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1223},"2025-12-02",-0.54,1357300,{"date":1585,"open":1500,"high":928,"low":1491,"close":1205,"change":1105,"percent_change":1276,"volume":1586,"transactions":9,"vwap":1205},"2025-12-01",2408400,{"date":1588,"open":1205,"high":1238,"low":1567,"close":1231,"change":263,"percent_change":263,"volume":1589,"transactions":9,"vwap":1231},"2025-11-28",923900,{"date":1591,"open":1205,"high":1592,"low":1481,"close":1231,"change":668,"percent_change":669,"volume":1593,"transactions":9,"vwap":1231},"2025-11-26",18.5,2916700,{"date":1595,"open":1477,"high":1596,"low":1223,"close":1438,"change":647,"percent_change":54,"volume":1597,"transactions":9,"vwap":1438},"2025-11-25",18.74,4395400,{"date":1599,"open":1600,"high":1205,"low":1330,"close":1230,"change":511,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1230},"2025-11-24",17.6,4.94,5383000,{"date":1604,"open":1203,"high":1179,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-21",17.13,17.4,3.83,28.22,12711000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":90,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-20",13.63,13.81,13.27,13.57,1.65,1149300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-19",13.04,13.49,12.98,13.35,0.25,1.91,1068700,{"date":1628,"open":1629,"high":1621,"low":1630,"close":1631,"change":1002,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-18",13.28,12.87,13.1,-2.31,1410200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":222,"percent_change":90,"volume":1640,"transactions":9,"vwap":1639},"2025-11-17",13.42,13.68,13.36,13.41,1263700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":108,"percent_change":1321,"volume":1647,"transactions":9,"vwap":1646},"2025-11-14",12.96,13.69,12.7,13.38,1427500,{"date":1649,"open":1614,"high":1650,"low":1651,"close":1652,"change":501,"percent_change":1379,"volume":1653,"transactions":9,"vwap":1652},"2025-11-13",13.55,13.02,13.14,2059900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1623,"change":1348,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1623},"2025-11-12",13.5,13.86,13.24,-1.33,2131200,{"date":1662,"open":1663,"high":1612,"low":1664,"close":1665,"change":511,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-11",12.65,12.39,13.53,6.79,3369700,{"date":1669,"open":1670,"high":1671,"low":27,"close":1672,"change":47,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-10",11.73,12.9,12.67,3.94,3032100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":330,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-07",12.13,12.29,11.87,12.19,-0.33,2094800,{"date":1684,"open":1678,"high":1685,"low":1686,"close":1687,"change":646,"percent_change":190,"volume":1688,"transactions":9,"vwap":1687},"2025-11-06",12.44,12.1,12.23,1279400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":751,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-05",11.92,12.41,11.84,12.21,3.04,978600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1515,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-04",12.05,12.18,11.69,11.85,-2.39,919400,{"date":1706,"open":1700,"high":1707,"low":1679,"close":1708,"change":212,"percent_change":770,"volume":1709,"transactions":9,"vwap":1708},"2025-11-03",12.3,12.14,2344600,{"date":1711,"open":1678,"high":1712,"low":1686,"close":1694,"change":1263,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1694},"2025-10-31",12.55,-0.89,680500,{"date":1716,"open":1717,"high":1671,"low":1718,"close":1719,"change":393,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-30",12.66,12.22,12.32,-3.22,788900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":973,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-29",12.88,13.08,12.31,12.73,-1.85,1004800,{"date":1731,"open":1732,"high":1629,"low":1733,"close":1734,"change":331,"percent_change":254,"volume":1735,"transactions":9,"vwap":1734},"2025-10-28",13.05,12.91,12.97,434400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1299,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-27",13.47,13.48,13.06,13.16,-1.72,489300,{"date":1745,"open":1746,"high":1665,"low":1623,"close":1747,"change":723,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-24",13.43,13.39,0.83,579400,{"date":1751,"open":1752,"high":1753,"low":1645,"close":1629,"change":128,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1629},"2025-10-23",12.75,13.3,3.67,850300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":668,"percent_change":1332,"volume":1762,"transactions":9,"vwap":1761},"2025-10-22",12.84,13.01,12.54,12.81,673100,{"date":1764,"open":1759,"high":1631,"low":1727,"close":1765,"change":1085,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-21",12.82,-1,595400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1771},"2025-10-20",12.46,12.95,12.45,0.6,4.86,696800,{"date":1777,"open":1778,"high":1779,"low":1718,"close":1780,"change":1001,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-17",12.34,12.5,12.35,-0.48,786400,{"date":1784,"open":1664,"high":1785,"low":1786,"close":1692,"change":636,"percent_change":973,"volume":1787,"transactions":9,"vwap":1692},"2025-10-16",12.57,12.15,833600,{"date":1789,"open":1779,"high":1717,"low":1790,"close":1685,"change":302,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1685},"2025-10-15",12.2,0.57,547900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":660,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-14",11.76,12.51,11.64,12.37,3.43,831200,{"date":1802,"open":1803,"high":1708,"low":1803,"close":1804,"change":128,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-13",11.72,11.96,4.09,794000,{"date":1808,"open":1679,"high":1809,"low":1810,"close":1811,"change":213,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-10",12.16,11.47,11.49,-3.04,1120200,{"date":1815,"open":1803,"high":1691,"low":1816,"close":1702,"change":1817,"percent_change":734,"volume":1775,"transactions":9,"vwap":1702},"2025-10-09",11.57,0.12,{"date":1819,"open":1679,"high":1804,"low":1820,"close":1670,"change":636,"percent_change":1343,"volume":1821,"transactions":9,"vwap":1670},"2025-10-08",11.65,614800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1795,"change":212,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1795},"2025-10-07",11.81,11.95,11.53,-0.59,933500,{"date":1830,"open":1804,"high":1831,"low":1670,"close":1832,"change":637,"percent_change":271,"volume":1833,"transactions":9,"vwap":1832},"2025-10-06",12.09,11.83,609900,{"date":1835,"open":1820,"high":1836,"low":1837,"close":1838,"change":1363,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-03",12.02,11.46,11.97,3.64,2238700,{"date":1842,"open":1843,"high":1707,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-02",12.28,11.42,11.55,-0.7,-5.71,1640200,{"date":1850,"open":1785,"high":1727,"low":1851,"close":1851,"change":687,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-01",12.25,-3.47,821500,{"date":1855,"open":1712,"high":1856,"low":1857,"close":1858,"change":723,"percent_change":133,"volume":1859,"transactions":9,"vwap":1858},"2025-09-30",12.77,12.49,12.69,912500,{"date":1861,"open":1707,"high":1862,"low":1863,"close":1864,"change":533,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-29",12.6,12.17,12.58,2.61,1413100,{"date":1868,"open":1869,"high":1779,"low":1836,"close":1870,"change":733,"percent_change":1625,"volume":1871,"transactions":9,"vwap":1870},"2025-09-26",12.03,12.26,1184300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1869,"change":153,"percent_change":1276,"volume":1877,"transactions":9,"vwap":1869},"2025-09-25",11.86,12.11,11.74,983000,{"date":1879,"open":1880,"high":1843,"low":1881,"close":1882,"change":253,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-24",12.24,11.9,11.99,-2.28,931500,{"date":1886,"open":1664,"high":1887,"low":1870,"close":1888,"change":330,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-23",12.71,12.27,-0.32,790400,{"date":1892,"open":1893,"high":1779,"low":1888,"close":1726,"change":222,"percent_change":108,"volume":1894,"transactions":9,"vwap":1726},"2025-09-22",12.33,864400,{"date":1896,"open":1770,"high":1857,"low":1809,"close":1843,"change":331,"percent_change":592,"volume":1897,"transactions":9,"vwap":1843},"2025-09-19",1710300,{"date":1899,"open":1785,"high":1758,"low":1770,"close":1900,"change":263,"percent_change":263,"volume":1901,"transactions":9,"vwap":1900},"2025-09-18",12.47,1019200,{"date":1903,"open":1900,"high":1904,"low":1798,"close":1900,"change":330,"percent_change":1889,"volume":1905,"transactions":9,"vwap":1900},"2025-09-17",12.8,1536900,{"date":1907,"open":1796,"high":1712,"low":1843,"close":1796,"change":153,"percent_change":533,"volume":1908,"transactions":9,"vwap":1796},"2025-09-16",1147100,{"date":1910,"open":1718,"high":1779,"low":1911,"close":1900,"change":764,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1900},"2025-09-15",12.07,2.3,1259600,{"date":1915,"open":1851,"high":1916,"low":1917,"close":1680,"change":669,"percent_change":393,"volume":1918,"transactions":9,"vwap":1680},"2025-09-12",12.4,12.08,1183100,{"date":1920,"open":1881,"high":1719,"low":1921,"close":1880,"change":851,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1880},"2025-09-11",11.88,2.94,1299600,{"date":1925,"open":1670,"high":1869,"low":1926,"close":1927,"change":243,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-10",11.62,11.89,1.71,1243400,{"date":1931,"open":1932,"high":1876,"low":1933,"close":1701,"change":1105,"percent_change":543,"volume":1934,"transactions":9,"vwap":1701},"2025-09-09",11.59,11.43,666500,{"date":1936,"open":1937,"high":1693,"low":1938,"close":1939,"change":1085,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-08",11.79,11.56,11.63,-1.11,1012000,{"date":1943,"open":1937,"high":1944,"low":1845,"close":1795,"change":646,"percent_change":1160,"volume":1945,"transactions":9,"vwap":1795},"2025-09-05",11.91,1429100,{"date":1947,"open":1948,"high":1838,"low":1949,"close":1876,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1876},"2025-09-04",11.16,11.03,0.66,5.96,1612500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1527,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-03",10.87,11.13,10.81,11.08,1.19,1230400,{"date":1962,"open":1958,"high":1963,"low":1964,"close":1964,"change":1006,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-02",11.24,10.95,-3.1,1538200,{"date":1968,"open":1969,"high":1970,"low":1955,"close":1970,"change":733,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-29",11.06,11.3,2.08,1639900,{"date":1974,"open":1975,"high":1975,"low":1949,"close":1976,"change":253,"percent_change":771,"volume":1977,"transactions":9,"vwap":1976},"2025-08-28",11.44,11.07,1495700,{"date":1979,"open":1980,"high":1981,"low":27,"close":1982,"change":669,"percent_change":687,"volume":1983,"transactions":9,"vwap":1982},"2025-08-27",11.37,11.48,11.35,1518000,{"date":1985,"open":1986,"high":1826,"low":1948,"close":1987,"change":1817,"percent_change":143,"volume":1988,"transactions":9,"vwap":1987},"2025-08-26",11.23,11.4,1471800,{"date":1990,"open":1969,"high":1991,"low":1992,"close":1993,"change":190,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-25",11.32,10.94,11.28,1.44,1449600,{"date":1997,"open":1998,"high":1844,"low":1999,"close":2000,"change":1773,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-22",10.59,10.56,11.12,5.7,1281100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1249,"percent_change":2009,"volume":1983,"transactions":9,"vwap":2008},"2025-08-21",10.31,10.84,10.24,10.52,1.74,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":83,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-20",10.19,10.5,10.1,10.34,1.37,1440200,{"date":2019,"open":2020,"high":2007,"low":2021,"close":2022,"change":2023,"percent_change":565,"volume":2024,"transactions":9,"vwap":2022},"2025-08-19",9.97,9.9,10.2,0.29,1239000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1527,"percent_change":1013,"volume":2031,"transactions":9,"vwap":2030},"2025-08-18",9.81,9.96,9.55,9.91,1295600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1129,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-15",10.14,10.18,9.75,9.78,-2.98,1194200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-14",9.37,10.11,9.21,10.08,0.63,6.67,1690900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":564,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-13",8.87,9.49,8.81,9.45,6.66,1018900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2059,"change":723,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2059},"2025-08-12",8.86,9.01,8.79,1.26,826600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":293,"percent_change":956,"volume":2070,"transactions":9,"vwap":2069},"2025-08-11",8.65,8.91,8.57,8.75,842200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2066,"change":1348,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2066},"2025-08-08",8.71,8.9,8.44,-2.04,956800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1164,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-07",8.4,8.84,8.28,8.83,6.77,921600,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":74,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-06",8.68,8.11,8.27,-5.81,1690500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":223,"percent_change":2009,"volume":2099,"transactions":9,"vwap":2098},"2025-08-05",8.05,9.04,7.7,8.78,2162900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":222,"percent_change":851,"volume":2106,"transactions":9,"vwap":2105},"2025-08-04",8.66,8.73,8.61,8.63,486500,{"date":2108,"open":2109,"high":2074,"low":2110,"close":2111,"change":908,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-01",8.88,8.55,8.6,-4.44,752400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1085,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-31",9.03,9.17,8.94,9,-1.42,431300,{"date":2123,"open":2054,"high":2054,"low":2124,"close":2125,"change":501,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-30",8.96,9.13,-2.25,394500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1001,"percent_change":865,"volume":2134,"transactions":9,"vwap":2133},"2025-07-29",9.58,9.64,9.31,9.34,359400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2137,"change":222,"percent_change":533,"volume":2140,"transactions":9,"vwap":2137},"2025-07-28",9.4,9.53,9.36,411100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2042,"change":263,"percent_change":263,"volume":2146,"transactions":9,"vwap":2042},"2025-07-25",9.43,9.46,9.27,284000,{"date":2148,"open":2149,"high":2150,"low":2132,"close":2042,"change":1085,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2042},"2025-07-24",9.48,9.51,-1.37,397100,{"date":2154,"open":2155,"high":2150,"low":2156,"close":2157,"change":82,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-23",9.29,9.23,9.5,3.71,520600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1527,"percent_change":1994,"volume":2166,"transactions":9,"vwap":2165},"2025-07-22",9.09,9.32,9.07,9.16,383400,{"date":2168,"open":2119,"high":2169,"low":2124,"close":2116,"change":1105,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2116},"2025-07-21",9.11,0.67,408700,{"date":2173,"open":2174,"high":2175,"low":2074,"close":2176,"change":113,"percent_change":838,"volume":2177,"transactions":9,"vwap":2176},"2025-07-18",9.19,9.24,8.97,396600,{"date":2179,"open":2180,"high":2042,"low":2181,"close":2181,"change":1256,"percent_change":723,"volume":2182,"transactions":9,"vwap":2181},"2025-07-17",9.18,9.14,452200,{"date":2184,"open":2155,"high":2137,"low":2119,"close":2125,"change":1042,"percent_change":1742,"volume":2185,"transactions":9,"vwap":2125},"2025-07-16",461200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2155,"change":1206,"percent_change":1632,"volume":2191,"transactions":9,"vwap":2155},"2025-07-15",9.56,9.57,9.28,519000,{"date":2193,"open":2194,"high":2188,"low":2195,"close":2150,"change":222,"percent_change":533,"volume":2196,"transactions":9,"vwap":2150},"2025-07-14",9.44,9.26,496700,{"date":2198,"open":2199,"high":2150,"low":2195,"close":2149,"change":1226,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2149},"2025-07-11",9.38,0.85,617000,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2137,"change":1276,"percent_change":1839,"volume":2206,"transactions":9,"vwap":2137},"2025-07-10",9.08,9.42,628100,{"date":2208,"open":2083,"high":2164,"low":2083,"close":2164,"change":963,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2164},"2025-07-09",2.95,446700,{"date":2212,"open":2069,"high":2213,"low":2073,"close":2053,"change":1226,"percent_change":2214,"volume":772,"transactions":9,"vwap":2053},"2025-07-08",8.89,0.92,{"date":2216,"open":2073,"high":2116,"low":2073,"close":2103,"change":1332,"percent_change":584,"volume":2217,"transactions":9,"vwap":2103},"2025-07-07",500700,{"date":2219,"open":2098,"high":2109,"low":2069,"close":2053,"change":153,"percent_change":138,"volume":2220,"transactions":9,"vwap":2053},"2025-07-03",226600,{"date":2222,"open":2223,"high":2098,"low":2224,"close":2223,"change":646,"percent_change":733,"volume":2225,"transactions":9,"vwap":2223},"2025-07-02",8.77,8.64,728600,{"date":2227,"open":2068,"high":2228,"low":2229,"close":2069,"change":302,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2069},"2025-07-01",8.95,8.52,0.81,675400,{"date":2233,"open":2059,"high":2059,"low":2224,"close":2088,"change":282,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2088},"2025-06-30",-1.36,472500,{"date":2237,"open":2238,"high":2059,"low":2224,"close":2238,"change":1037,"percent_change":1791,"volume":2239,"transactions":9,"vwap":2238},"2025-06-27",8.8,825300,{"date":2241,"open":2242,"high":2069,"low":2243,"close":2069,"change":1473,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2069},"2025-06-26",8.39,8.36,4.54,539200,{"date":2247,"open":2104,"high":2104,"low":2248,"close":2249,"change":583,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-25",8.34,8.37,-2.33,535000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2068,"change":1080,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2068},"2025-06-24",8.47,8.62,8.42,2.51,486400,{"date":2260,"open":2248,"high":2075,"low":2082,"close":2243,"change":263,"percent_change":263,"volume":2261,"transactions":9,"vwap":2243},"2025-06-23",444400,{"date":2263,"open":2254,"high":2264,"low":2265,"close":2243,"change":669,"percent_change":1827,"volume":2266,"transactions":9,"vwap":2243},"2025-06-20",8.5,8.24,1832700,{"date":2268,"open":2242,"high":2269,"low":2270,"close":2271,"change":668,"percent_change":282,"volume":2272,"transactions":9,"vwap":2271},"2025-06-18",8.53,8.32,8.41,651700,{"date":2274,"open":2248,"high":2275,"low":2248,"close":2256,"change":2276,"percent_change":1425,"volume":2277,"transactions":9,"vwap":2256},"2025-06-17",8.58,-0.09,514600,{"date":2279,"open":2264,"high":2103,"low":2280,"close":2281,"change":293,"percent_change":1959,"volume":2282,"transactions":9,"vwap":2281},"2025-06-16",8.49,8.51,648200,{"date":2284,"open":2285,"high":2280,"low":2082,"close":2271,"change":2276,"percent_change":1425,"volume":2286,"transactions":9,"vwap":2271},"2025-06-13",8.31,478700,{"date":2288,"open":2289,"high":2224,"low":2290,"close":2264,"change":1458,"percent_change":1299,"volume":2291,"transactions":9,"vwap":2264},"2025-06-12",8.46,8.45,467700,{"date":2293,"open":2269,"high":2104,"low":2080,"close":2229,"change":646,"percent_change":108,"volume":2294,"transactions":9,"vwap":2229},"2025-06-11",568800,{"date":2296,"open":2110,"high":2297,"low":2298,"close":2264,"change":263,"percent_change":263,"volume":2299,"transactions":9,"vwap":2264},"2025-06-10",8.59,8.48,451600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2264,"change":1284,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2264},"2025-06-09",8.33,8.56,8.19,3.66,487600,{"date":2308,"open":2082,"high":2242,"low":2309,"close":2310,"change":1256,"percent_change":1817,"volume":2311,"transactions":9,"vwap":2310},"2025-06-06",8.18,8.2,574300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2304,"change":1105,"percent_change":89,"volume":2317,"transactions":9,"vwap":2304},"2025-06-05",8.14,8.25,8.09,380900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1332,"percent_change":1019,"volume":2324,"transactions":9,"vwap":2323},"2025-06-04",8.21,8.26,8.07,8.13,634500,{"date":2326,"open":2304,"high":2243,"low":2327,"close":2320,"change":1037,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2320},"2025-06-03",8.15,0.61,674800,{"date":2331,"open":2327,"high":2265,"low":2089,"close":2332,"change":1256,"percent_change":1817,"volume":2333,"transactions":9,"vwap":2332},"2025-06-02",8.16,719500,{"date":2335,"open":2316,"high":2265,"low":2316,"close":2327,"change":263,"percent_change":263,"volume":2336,"transactions":9,"vwap":2327},"2025-05-30",571400,{"date":2338,"open":2339,"high":2090,"low":2340,"close":2327,"change":1037,"percent_change":1544,"volume":2341,"transactions":9,"vwap":2327},"2025-05-29",8.23,8.08,798000,{"date":2343,"open":2316,"high":2332,"low":2344,"close":2345,"change":222,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-28",8,8.1,0.37,580000,{"date":2349,"open":2350,"high":2089,"low":2351,"close":2322,"change":103,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2322},"2025-05-27",7.71,7.61,7.03,777000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":282,"percent_change":1379,"volume":2360,"transactions":9,"vwap":2359},"2025-05-23",7.48,7.67,7.35,7.54,883100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":302,"percent_change":2214,"volume":2367,"transactions":9,"vwap":2366},"2025-05-22",7.5,7.72,7.42,7.66,621600,{"date":2369,"open":2370,"high":2371,"low":2363,"close":2372,"change":1343,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-21",7.76,7.89,7.59,-3.31,714900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1458,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-20",7.82,8.03,7.75,7.85,-0.25,652400,{"date":2384,"open":2385,"high":2386,"low":2350,"close":2387,"change":1332,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-19",7.81,7.91,7.87,-1.01,628400,{"date":2391,"open":2097,"high":2344,"low":2351,"close":2392,"change":1624,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-16",7.95,3.25,842700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2097,"change":1817,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2097},"2025-05-15",7.56,7.83,7.39,1.58,986800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":212,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-14",7.63,7.69,7.55,7.58,-0.92,565100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1434,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-13",7.53,7.8,7.43,7.65,2.55,829900,{"date":2419,"open":2420,"high":2397,"low":2421,"close":2422,"change":660,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-12",7.4,7.25,7.46,5.82,1081500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":669,"percent_change":1846,"volume":2431,"transactions":9,"vwap":2430},"2025-05-09",7.08,7.15,6.87,7.05,796600,{"date":2433,"open":2428,"high":2434,"low":2435,"close":2435,"change":263,"percent_change":263,"volume":2436,"transactions":9,"vwap":2435},"2025-05-08",7.36,7.1,1190000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2435,"change":83,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2435},"2025-05-07",6.99,7.2,6.9,2.01,1066800,{"date":2445,"open":2446,"high":2427,"low":2047,"close":2447,"change":1105,"percent_change":133,"volume":2448,"transactions":9,"vwap":2447},"2025-05-06",6.8,6.96,567600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2441,"change":113,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2441},"2025-05-05",6.92,7.09,6.86,-2.4,534300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2458,"change":293,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2458},"2025-05-02",7.07,7.29,6.93,1.43,790600,{"date":2464,"open":2465,"high":2365,"low":2466,"close":2467,"change":293,"percent_change":461,"volume":2468,"transactions":9,"vwap":2467},"2025-05-01",7.24,6.74,6.97,1060900,{"date":2470,"open":2055,"high":2447,"low":2471,"close":2429,"change":1105,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2429},"2025-04-30",6.55,0.88,778600,{"date":2475,"open":2476,"high":2460,"low":2477,"close":2478,"change":330,"percent_change":283,"volume":2479,"transactions":9,"vwap":2478},"2025-04-29",6.84,6.73,6.81,514300,{"date":2481,"open":2482,"high":2429,"low":2483,"close":2484,"change":83,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-04-28",6.7,6.63,6.85,2.09,504600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":153,"percent_change":1773,"volume":2493,"transactions":9,"vwap":2492},"2025-04-25",6.62,6.76,6.53,6.71,655300,{"date":183,"open":2495,"high":2496,"low":179,"close":2047,"change":472,"percent_change":2345,"volume":2497,"transactions":9,"vwap":2047},6.17,6.69,989100]