[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RITM":3,"homepage-market-summary":34,"stock-historical-RITM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RITM","2026-10-08",{"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},"Rithm Capital Corp.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Rithm Capital Corp operates as a real estate investment trust that provides capital and services to the real estate and financial services industries. The company aims to generate attractive risk-adjusted returns in all interest-rate environments through a complementary portfolio of investments and operating businesses. Its investment portfolio is composed of mortgage servicing-related assets (full and excess MSRs and servicer advances), residential securities (and associated call rights), loans (including single-family rental), and consumer loans. Its operating segments are Origination and Servicing; Investment Portfolio; Residential Transitional Lending; and Asset Management.","7,240","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.7233,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},8.62,8.48,8.65,8.4,8.53,0.09,1.06,9115006.244653,25841,8.5602,12.15,7316344.877254992,5.9,3380,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":17,"page_size":180,"total_pages":17,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":23,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},12.74,6581647,2402301009.068258,-21.42,"2025-04-28",[188,189,199,210,221,231,242,252,263,272,282,292,303,313,323,334,341,351,360,368,379,387,397,406,416,424,433,443,452,460,468,476,484,492,500,508,519,528,537,547,555,561,571,578,587,596,605,613,620,629,637,644,653,663,670,679,686,694,702,708,712,715,722,727,733,739,744,750,754,760,766,770,775,779,784,787,791,795,798,801,806,809,813,816,820,825,829,833,837,840,843,847,851,854,857,860,863,866,871,876,879,884,889,895,898,902,907,912,917,921,927,931,935,939,944,948,952,956,959,962,965,969,974,977,980,984,987,991,996,1000,1003,1009,1013,1018,1021,1024,1027,1031,1036,1041,1046,1050,1054,1057,1061,1066,1070,1074,1078,1082,1086,1090,1094,1097,1101,1107,1112,1115,1119,1124,1130,1136,1142,1147,1153,1160,1166,1171,1177,1183,1189,1195,1203,1209,1217,1225,1231,1237,1244,1249,1256,1261,1268,1276,1283,1289,1296,1303,1309,1316,1320,1324,1329,1335,1340,1345,1350,1354,1359,1362,1366,1372,1377,1381,1386,1388,1391,1396,1400,1404,1408,1413,1416,1421,1427,1431,1437,1442,1447,1450,1455,1458,1463,1467,1473,1476,1480,1485,1489,1492,1495,1499,1502,1507,1510,1513,1516,1521,1525,1529,1532,1535,1538,1542,1545,1549,1553,1557,1561,1565,1568,1571,1574,1577,1582,1585,1588,1592,1596,1602,1606,1611,1614,1619,1626,1632,1640,1647,1654,1660,1666,1674,1680,1686,1693,1698,1702,1708,1714,1718,1724,1728,1732,1736,1741,1747,1750,1753,1758,1762,1765,1768,1772,1775,1779,1784,1788,1793,1798,1802,1807,1810,1813,1817,1819,1822,1826,1829,1834,1838,1842,1846,1850,1854,1857,1861,1866,1870,1875,1879,1883,1889,1893,1896,1899,1902,1907,1910,1913,1917,1921,1924,1927,1931,1934,1938,1942,1945,1948,1951,1954,1957,1961,1965,1968,1972,1976,1979,1983,1988,1991,1994,1998,2001,2004,2008,2011,2014,2017,2020,2023,2026,2029,2032,2035],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",8.57,8.61,8.415,-0.13,-1.5,7967692.785104,30487,8.4886,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",8.82,8.84,8.615,8.66,-0.08,-0.92,6226853.863896,26834,8.6821,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",8.71,8.81,8.64,8.74,0.03,0.34,6916826.040731,24705,8.7518,{"date":222,"open":223,"high":224,"low":225,"close":212,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",8.9,8.99,8.672921,-0.04,-0.46,6651892.334586,27914,8.7822,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",8.68,8.8,8.6,8.75,-0.18,-2.02,10795933.601543,34054,8.705,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":150,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",9.2,9.21,8.91,8.93,-2.08,10202455.495409,30387,8.9899,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",9.08,9.175,9.0203,9.12,0.04,0.44,8033223.027292,25181,9.1052,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":71,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",9.07,9.1691,8.95,-0.55,8633788.860264,30773,9.0635,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",9.13,9.3093,9.05,0.01,0.11,8030949.087966,27624,9.1299,{"date":283,"open":284,"high":285,"low":286,"close":257,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",9.43,9.44,9.1,-0.3,-3.18,8371314.300676,27461,9.2156,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",9.58,9.61,9.395,9.42,-0.22,-2.28,3861179.34463,18814,9.4612,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":25,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",9.65,9.71,9.57,9.64,0.94,4241342.622777,18211,9.653,{"date":314,"open":285,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",9.56,9.4,9.55,0.2,2.14,4677470.948981,20525,9.5107,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",9.49,9.5,9.32,9.35,-0.14,-1.48,11121600.35146,23547,9.363,{"date":335,"open":336,"high":336,"low":337,"close":325,"change":277,"percent_change":278,"volume":338,"transactions":339,"vwap":340},"2026-09-17",9.68,9.47,4318047.082056,20720,9.5136,{"date":342,"open":305,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",9.7,9.41,9.48,-0.09,-0.94,4675850.098747,20745,9.5604,{"date":352,"open":343,"high":353,"low":354,"close":307,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",9.735,9.555,-0.2,-2.05,4835842.394294,19959,9.639,{"date":361,"open":343,"high":362,"low":363,"close":364,"change":216,"percent_change":121,"volume":365,"transactions":366,"vwap":367},"2026-09-14",9.815,9.67,9.77,4387112.317694,17054,9.7407,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",9.75,9.79,9.6201,9.74,0.08,0.83,6250351.035192,17309,9.7254,{"date":380,"open":371,"high":381,"low":305,"close":382,"change":355,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",9.8,9.66,-2.03,4258296.847316,21389,9.695,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":346,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",9.95,10.0299,9.85,9.86,-0.9,5535012.689054,16624,9.878,{"date":398,"open":399,"high":400,"low":401,"close":389,"change":194,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",10.07,10.135,9.93,-1.29,5903752.701833,18646,9.9848,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":216,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",10.01,10.14,9.98,10.08,0.3,3595863.242939,15043,10.0839,{"date":417,"open":418,"high":409,"low":419,"close":420,"change":216,"percent_change":412,"volume":421,"transactions":422,"vwap":423},"2026-09-03",10.13,9.9422,10.05,7661051.680329,17513,10.0442,{"date":425,"open":426,"high":399,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",9.91,10.02,0.13,1.31,4664080.363428,19781,10.0201,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":329,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",9.99,10.0673,9.8845,9.89,-1.4,4502045.007657,18480,9.9371,{"date":444,"open":420,"high":445,"low":446,"close":447,"change":71,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",10.11,9.97,10.03,-0.5,4301171.349583,16207,10.0478,{"date":453,"open":399,"high":418,"low":454,"close":411,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",10.035,0.07,0.7,3358594.811176,14409,10.0875,{"date":461,"open":420,"high":462,"low":435,"close":408,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",10.17,-0.07,-0.69,3830633.30785,16172,10.0603,{"date":469,"open":470,"high":462,"low":471,"close":411,"change":346,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",10.16,10.06,-0.88,3220710.462684,16770,10.0943,{"date":477,"open":478,"high":479,"low":470,"close":462,"change":205,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",10.25,10.26,-0.78,3418458.15216,13722,10.1895,{"date":485,"open":479,"high":486,"low":487,"close":478,"change":488,"percent_change":140,"volume":489,"transactions":490,"vwap":491},"2026-08-24",10.3,10.21,0.06,4709162.12839,15630,10.2512,{"date":493,"open":494,"high":486,"low":495,"close":496,"change":216,"percent_change":412,"volume":497,"transactions":498,"vwap":499},"2026-08-21",10.23,10.155,10.19,4624700.861532,18698,10.2347,{"date":501,"open":502,"high":503,"low":409,"close":470,"change":298,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",10.33,10.37,-2.12,3324483.1245,16971,10.1933,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",10.29,10.465,10.275,10.38,0.18,1.76,4046139.87171,19617,10.3796,{"date":520,"open":521,"high":502,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",10.31,10.2,-0.06,-0.58,3031900.990511,15488,10.2541,{"date":529,"open":530,"high":531,"low":494,"close":479,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",10.32,10.355,-0.1,-0.97,2722540.056372,16425,10.2861,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",10.41,10.45,10.3412,10.36,0,3451314.429178,16302,10.3812,{"date":548,"open":486,"high":549,"low":550,"close":542,"change":428,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",10.375,10.24,1.27,3889867.182179,17887,10.321,{"date":556,"open":510,"high":530,"low":496,"close":494,"change":557,"percent_change":355,"volume":558,"transactions":559,"vwap":560},"2026-08-12",-0.02,2758642.086039,15705,10.2327,{"date":562,"open":563,"high":564,"low":565,"close":478,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",10.09,10.34,10.04,0.14,1.38,4866092.47975,26955,10.2639,{"date":572,"open":409,"high":573,"low":410,"close":445,"change":205,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",10.15,-0.79,5914108.240799,26473,10.0744,{"date":579,"open":580,"high":581,"low":389,"close":496,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",10,10.27,0.25,2.52,4770890.64171,24349,10.1969,{"date":588,"open":409,"high":589,"low":426,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",10.145,9.94,-0.16,-1.58,5408859.69991,25102,9.974,{"date":597,"open":581,"high":598,"low":471,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",10.28,10.1,-0.15,-1.46,6902639.676684,34295,10.1526,{"date":606,"open":580,"high":581,"low":607,"close":478,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",9.92,0.19,1.89,7707200.341076,41015,10.1495,{"date":614,"open":590,"high":409,"low":615,"close":471,"change":514,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",9.9219,1.82,7329628.573063,38143,10.0491,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":277,"percent_change":56,"volume":626,"transactions":627,"vwap":628},"2026-07-31",9.87,9.895,9.715,9.88,6590574.043451,25747,9.8109,{"date":630,"open":410,"high":408,"low":631,"close":622,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",9.59,-0.12,-1.2,8060733.505327,33027,9.7587,{"date":638,"open":371,"high":411,"low":363,"close":435,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",0.21,2.15,9257270.104213,37025,9.944,{"date":645,"open":646,"high":392,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",9.335,9.78,0.55,5.96,12370793.802517,41340,9.7293,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":278,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",9.19,9.355,9.15,9.23,1.21,6678539.463928,22696,9.2402,{"date":664,"open":665,"high":255,"low":224,"close":257,"change":566,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",9,1.56,4087980.107032,17201,9.1083,{"date":671,"open":672,"high":286,"low":673,"close":674,"change":600,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",9.09,8.96,8.98,-1.64,5874653.815737,20327,9.0071,{"date":680,"open":681,"high":682,"low":254,"close":274,"change":557,"percent_change":298,"volume":683,"transactions":684,"vwap":685},"2026-07-22",9.18,9.22,4574106.676531,17573,9.1401,{"date":687,"open":658,"high":688,"low":689,"close":657,"change":71,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",9.3,9.125,-0.54,5008750.20045,19502,9.1833,{"date":695,"open":696,"high":697,"low":698,"close":244,"change":632,"percent_change":402,"volume":699,"transactions":700,"vwap":701},"2026-07-20",9.29,9.315,9.1023,8617034.511709,27895,9.1846,{"date":703,"open":316,"high":326,"low":704,"close":327,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":327},"2026-07-17",9.25,-0.11,-1.17,6511400,{"date":709,"open":704,"high":337,"low":704,"close":284,"change":318,"percent_change":710,"volume":711,"transactions":9,"vwap":284},"2026-07-16",2.17,5528500,{"date":713,"open":696,"high":328,"low":658,"close":658,"change":277,"percent_change":278,"volume":714,"transactions":9,"vwap":658},"2026-07-15",5501400,{"date":716,"open":717,"high":718,"low":286,"close":682,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":682},"2026-07-14",9.14,9.31,0.15,1.65,6449500,{"date":723,"open":655,"high":724,"low":725,"close":265,"change":705,"percent_change":633,"volume":726,"transactions":9,"vwap":265},"2026-07-13",9.24,9.04,4962700,{"date":728,"open":729,"high":718,"low":730,"close":681,"change":177,"percent_change":731,"volume":732,"transactions":9,"vwap":681},"2026-07-10",9.28,9.16,-0.33,3975300,{"date":734,"open":735,"high":682,"low":246,"close":245,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":245},"2026-07-09",9.02,0.22,2.45,6212800,{"date":740,"open":657,"high":245,"low":674,"close":224,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":224},"2026-07-08",-0.23,-2.49,6466700,{"date":745,"open":746,"high":747,"low":730,"close":682,"change":748,"percent_change":705,"volume":749,"transactions":9,"vwap":682},"2026-07-07",9.26,9.33,-0.01,4222900,{"date":751,"open":672,"high":746,"low":672,"close":658,"change":566,"percent_change":752,"volume":753,"transactions":9,"vwap":658},"2026-07-06",1.54,5739400,{"date":755,"open":655,"high":729,"low":756,"close":672,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":672},"2026-07-02",8.97,-0.27,-2.88,6263700,{"date":761,"open":762,"high":326,"low":696,"close":763,"change":177,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-01",9.38,9.36,-0.32,7026500,{"date":767,"open":328,"high":326,"low":328,"close":768,"change":177,"percent_change":764,"volume":769,"transactions":9,"vwap":768},"2026-06-30",9.39,4934000,{"date":771,"open":344,"high":285,"low":772,"close":297,"change":258,"percent_change":773,"volume":774,"transactions":9,"vwap":297},"2026-06-29",9.27,0.43,6117300,{"date":776,"open":704,"high":768,"low":724,"close":762,"change":488,"percent_change":777,"volume":778,"transactions":9,"vwap":762},"2026-06-26",0.64,5485300,{"date":780,"open":682,"high":762,"low":781,"close":327,"change":374,"percent_change":782,"volume":783,"transactions":9,"vwap":327},"2026-06-25",9.17,0.87,6595200,{"date":785,"open":658,"high":688,"low":781,"close":724,"change":216,"percent_change":77,"volume":786,"transactions":9,"vwap":724},"2026-06-24",4900500,{"date":788,"open":657,"high":729,"low":257,"close":245,"change":455,"percent_change":789,"volume":790,"transactions":9,"vwap":245},"2026-06-23",0.77,4233300,{"date":792,"open":730,"high":696,"low":793,"close":717,"change":71,"percent_change":690,"volume":794,"transactions":9,"vwap":717},"2026-06-22",9.11,5163100,{"date":796,"open":718,"high":328,"low":730,"close":655,"change":748,"percent_change":705,"volume":797,"transactions":9,"vwap":655},"2026-06-18",8655000,{"date":799,"open":729,"high":344,"low":274,"close":244,"change":194,"percent_change":49,"volume":800,"transactions":9,"vwap":244},"2026-06-17",5545600,{"date":802,"open":244,"high":803,"low":244,"close":747,"change":566,"percent_change":804,"volume":805,"transactions":9,"vwap":747},"2026-06-16",9.37,1.52,4662400,{"date":807,"open":768,"high":345,"low":657,"close":655,"change":632,"percent_change":402,"volume":808,"transactions":9,"vwap":655},"2026-06-15",5089000,{"date":810,"open":729,"high":328,"low":704,"close":718,"change":455,"percent_change":811,"volume":812,"transactions":9,"vwap":718},"2026-06-12",0.76,3266100,{"date":814,"open":704,"high":696,"low":793,"close":724,"change":374,"percent_change":782,"volume":815,"transactions":9,"vwap":724},"2026-06-11",3323500,{"date":817,"open":747,"high":328,"low":730,"close":730,"change":237,"percent_change":818,"volume":819,"transactions":9,"vwap":730},"2026-06-10",-1.93,4825500,{"date":821,"open":257,"high":328,"low":257,"close":822,"change":412,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-09",9.34,3.32,5448300,{"date":826,"open":244,"high":658,"low":665,"close":725,"change":346,"percent_change":827,"volume":828,"transactions":9,"vwap":725},"2026-06-08",-0.99,3796100,{"date":830,"open":730,"high":245,"low":254,"close":274,"change":226,"percent_change":831,"volume":832,"transactions":9,"vwap":274},"2026-06-05",-0.44,3619200,{"date":834,"open":793,"high":245,"low":672,"close":781,"change":719,"percent_change":835,"volume":836,"transactions":9,"vwap":781},"2026-06-04",1.66,5290600,{"date":838,"open":244,"high":658,"low":756,"close":735,"change":741,"percent_change":742,"volume":839,"transactions":9,"vwap":735},"2026-06-03",5034800,{"date":841,"open":286,"high":327,"low":286,"close":704,"change":719,"percent_change":720,"volume":842,"transactions":9,"vwap":704},"2026-06-02",5716000,{"date":844,"open":657,"high":746,"low":672,"close":286,"change":298,"percent_change":845,"volume":846,"transactions":9,"vwap":286},"2026-06-01",-2.36,5958300,{"date":848,"open":729,"high":316,"low":704,"close":327,"change":488,"percent_change":849,"volume":850,"transactions":9,"vwap":327},"2026-05-29",0.65,5786800,{"date":852,"open":658,"high":328,"low":244,"close":746,"change":71,"percent_change":690,"volume":853,"transactions":9,"vwap":746},"2026-05-28",3351200,{"date":855,"open":718,"high":316,"low":772,"close":718,"change":258,"percent_change":773,"volume":856,"transactions":9,"vwap":718},"2026-05-27",4195500,{"date":858,"open":729,"high":747,"low":682,"close":772,"change":277,"percent_change":278,"volume":859,"transactions":9,"vwap":772},"2026-05-26",4790200,{"date":861,"open":729,"high":327,"low":244,"close":746,"change":543,"percent_change":543,"volume":862,"transactions":9,"vwap":746},"2026-05-22",3506600,{"date":864,"open":244,"high":696,"low":793,"close":746,"change":748,"percent_change":705,"volume":865,"transactions":9,"vwap":746},"2026-05-21",4090200,{"date":867,"open":717,"high":688,"low":672,"close":772,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":772},"2026-05-20",0.27,3,5725800,{"date":872,"open":873,"high":286,"low":247,"close":665,"change":194,"percent_change":874,"volume":875,"transactions":9,"vwap":665},"2026-05-19",9.06,-1.42,5839900,{"date":877,"open":781,"high":772,"low":257,"close":274,"change":543,"percent_change":543,"volume":878,"transactions":9,"vwap":274},"2026-05-18",5576500,{"date":880,"open":704,"high":729,"low":254,"close":274,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":274},"2026-05-15",-0.17,-1.83,5946800,{"date":885,"open":328,"high":325,"low":688,"close":688,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":688},"2026-05-14",0.05,0.54,7038800,{"date":890,"open":891,"high":308,"low":724,"close":704,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":704},"2026-05-13",9.6,-0.41,-4.24,6190900,{"date":896,"open":343,"high":364,"low":891,"close":382,"change":226,"percent_change":892,"volume":897,"transactions":9,"vwap":382},"2026-05-12",4622500,{"date":899,"open":900,"high":622,"low":363,"close":343,"change":329,"percent_change":874,"volume":901,"transactions":9,"vwap":343},"2026-05-11",9.82,5522100,{"date":903,"open":904,"high":622,"low":370,"close":904,"change":886,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-08",9.84,0.51,3594600,{"date":908,"open":391,"high":426,"low":909,"close":371,"change":71,"percent_change":910,"volume":911,"transactions":9,"vwap":371},"2026-05-07",9.76,-0.51,4381900,{"date":913,"open":392,"high":426,"low":914,"close":904,"change":566,"percent_change":915,"volume":916,"transactions":9,"vwap":904},"2026-05-06",9.81,1.44,4553700,{"date":918,"open":363,"high":647,"low":891,"close":343,"change":488,"percent_change":919,"volume":920,"transactions":9,"vwap":343},"2026-05-05",0.62,3788900,{"date":922,"open":923,"high":371,"low":924,"close":308,"change":600,"percent_change":925,"volume":926,"transactions":9,"vwap":308},"2026-05-04",9.73,9.62,-1.53,4240900,{"date":928,"open":647,"high":900,"low":929,"close":371,"change":277,"percent_change":56,"volume":930,"transactions":9,"vwap":371},"2026-05-01",9.72,5658200,{"date":932,"open":363,"high":389,"low":382,"close":647,"change":172,"percent_change":933,"volume":934,"transactions":9,"vwap":647},"2026-04-30",1.24,8629000,{"date":936,"open":937,"high":408,"low":924,"close":382,"change":150,"percent_change":818,"volume":938,"transactions":9,"vwap":382},"2026-04-29",9.9,7958400,{"date":940,"open":573,"high":941,"low":914,"close":391,"change":757,"percent_change":942,"volume":943,"transactions":9,"vwap":391},"2026-04-28",10.22,-2.67,7428700,{"date":945,"open":470,"high":478,"low":445,"close":946,"change":748,"percent_change":532,"volume":947,"transactions":9,"vwap":946},"2026-04-27",10.12,5345800,{"date":949,"open":599,"high":950,"low":420,"close":418,"change":277,"percent_change":56,"volume":951,"transactions":9,"vwap":418},"2026-04-24",10.18,4099600,{"date":953,"open":950,"high":941,"low":420,"close":946,"change":523,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-04-23",-0.59,3956300,{"date":957,"open":550,"high":581,"low":445,"close":950,"change":277,"percent_change":56,"volume":958,"transactions":9,"vwap":950},"2026-04-22",4285300,{"date":960,"open":599,"high":550,"low":599,"close":462,"change":455,"percent_change":145,"volume":961,"transactions":9,"vwap":462},"2026-04-21",4872500,{"date":963,"open":399,"high":418,"low":446,"close":599,"change":523,"percent_change":954,"volume":964,"transactions":9,"vwap":599},"2026-04-20",5639800,{"date":966,"open":445,"high":487,"low":565,"close":470,"change":318,"percent_change":967,"volume":968,"transactions":9,"vwap":470},"2026-04-17",2.01,6910800,{"date":970,"open":487,"high":487,"low":389,"close":971,"change":298,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-16",9.96,-2.16,6271300,{"date":975,"open":409,"high":950,"low":471,"close":950,"change":488,"percent_change":140,"volume":976,"transactions":9,"vwap":950},"2026-04-15",5626900,{"date":978,"open":409,"high":522,"low":427,"close":946,"change":216,"percent_change":412,"volume":979,"transactions":9,"vwap":946},"2026-04-14",5727900,{"date":981,"open":904,"high":563,"low":381,"close":563,"change":719,"percent_change":982,"volume":983,"transactions":9,"vwap":563},"2026-04-13",1.51,5724500,{"date":985,"open":937,"high":590,"low":391,"close":590,"change":216,"percent_change":412,"volume":986,"transactions":9,"vwap":590},"2026-04-10",4308600,{"date":988,"open":909,"high":408,"low":909,"close":426,"change":172,"percent_change":989,"volume":990,"transactions":9,"vwap":426},"2026-04-09",1.23,6075100,{"date":992,"open":914,"high":391,"low":308,"close":371,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":371},"2026-04-08",0.29,3.05,8411800,{"date":997,"open":924,"high":363,"low":297,"close":326,"change":329,"percent_change":998,"volume":999,"transactions":9,"vwap":326},"2026-04-07",-1.45,8320500,{"date":1001,"open":762,"high":382,"low":803,"close":308,"change":277,"percent_change":56,"volume":1002,"transactions":9,"vwap":308},"2026-04-06",8663200,{"date":1004,"open":747,"high":308,"low":746,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-02",9.63,0.16,1.69,8459400,{"date":1010,"open":1011,"high":317,"low":344,"close":337,"change":748,"percent_change":705,"volume":1012,"transactions":9,"vwap":337},"2026-04-01",9.52,8026200,{"date":1014,"open":696,"high":1015,"low":772,"close":345,"change":993,"percent_change":1016,"volume":1017,"transactions":9,"vwap":345},"2026-03-31",9.51,3.16,8209800,{"date":1019,"open":655,"high":688,"low":717,"close":655,"change":886,"percent_change":648,"volume":1020,"transactions":9,"vwap":655},"2026-03-30",7557100,{"date":1022,"open":658,"high":747,"low":793,"close":717,"change":881,"percent_change":882,"volume":1023,"transactions":9,"vwap":717},"2026-03-27",9048500,{"date":1025,"open":257,"high":747,"low":793,"close":718,"change":455,"percent_change":811,"volume":1026,"transactions":9,"vwap":718},"2026-03-26",10208700,{"date":1028,"open":704,"high":297,"low":781,"close":724,"change":56,"percent_change":1029,"volume":1030,"transactions":9,"vwap":724},"2026-03-25",1.09,11418300,{"date":1032,"open":1033,"high":655,"low":246,"close":717,"change":374,"percent_change":1034,"volume":1035,"transactions":9,"vwap":717},"2026-03-24",8.94,0.88,12080200,{"date":1037,"open":1038,"high":717,"low":22,"close":873,"change":993,"percent_change":1039,"volume":1040,"transactions":9,"vwap":873},"2026-03-23",8.77,3.31,19969500,{"date":1042,"open":735,"high":276,"low":1043,"close":1038,"change":1044,"percent_change":758,"volume":1045,"transactions":9,"vwap":1038},"2026-03-20",8.43,-0.26,121899500,{"date":1047,"open":276,"high":681,"low":756,"close":1048,"change":177,"percent_change":731,"volume":1049,"transactions":9,"vwap":1048},"2026-03-19",9.03,16094300,{"date":1051,"open":696,"high":822,"low":276,"close":873,"change":287,"percent_change":1052,"volume":1053,"transactions":9,"vwap":873},"2026-03-18",-3.21,10765400,{"date":1055,"open":345,"high":295,"low":822,"close":763,"change":177,"percent_change":764,"volume":1056,"transactions":9,"vwap":763},"2026-03-17",9354500,{"date":1058,"open":924,"high":336,"low":763,"close":768,"change":523,"percent_change":1059,"volume":1060,"transactions":9,"vwap":768},"2026-03-16",-0.63,8513900,{"date":1062,"open":306,"high":364,"low":285,"close":1063,"change":600,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-13",9.45,-1.56,8773200,{"date":1067,"open":371,"high":900,"low":294,"close":891,"change":757,"percent_change":1068,"volume":1069,"transactions":9,"vwap":891},"2026-03-12",-2.74,11484200,{"date":1071,"open":426,"high":435,"low":914,"close":622,"change":523,"percent_change":1072,"volume":1073,"transactions":9,"vwap":622},"2026-03-11",-0.6,9883500,{"date":1075,"open":391,"high":565,"low":373,"close":401,"change":25,"percent_change":1076,"volume":1077,"transactions":9,"vwap":401},"2026-03-10",0.91,15362300,{"date":1079,"open":363,"high":426,"low":631,"close":904,"change":608,"percent_change":1080,"volume":1081,"transactions":9,"vwap":904},"2026-03-09",1.97,16755000,{"date":1083,"open":336,"high":306,"low":344,"close":305,"change":194,"percent_change":1084,"volume":1085,"transactions":9,"vwap":305},"2026-03-06",-1.33,7700800,{"date":1087,"open":343,"high":607,"low":305,"close":647,"change":1088,"percent_change":318,"volume":1089,"transactions":9,"vwap":647},"2026-03-05",0.02,12421000,{"date":1091,"open":447,"high":599,"low":923,"close":909,"change":150,"percent_change":1092,"volume":1093,"transactions":9,"vwap":909},"2026-03-04",-1.91,12655300,{"date":1095,"open":937,"high":563,"low":914,"close":389,"change":329,"percent_change":49,"volume":1096,"transactions":9,"vwap":389},"2026-03-03",9254600,{"date":1098,"open":937,"high":950,"low":370,"close":563,"change":258,"percent_change":1099,"volume":1100,"transactions":9,"vwap":563},"2026-03-02",0.4,11614000,{"date":1102,"open":1103,"high":1103,"low":447,"close":420,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":420},"2026-02-27",10.35,-0.35,-3.37,12748300,{"date":1108,"open":581,"high":1109,"low":941,"close":1110,"change":514,"percent_change":515,"volume":1111,"transactions":9,"vwap":1110},"2026-02-26",10.42,10.4,7822600,{"date":1113,"open":573,"high":550,"low":580,"close":941,"change":455,"percent_change":145,"volume":1114,"transactions":9,"vwap":941},"2026-02-25",7141200,{"date":1116,"open":427,"high":470,"low":392,"close":573,"change":566,"percent_change":1117,"volume":1118,"transactions":9,"vwap":573},"2026-02-24",1.4,10429000,{"date":1120,"open":540,"high":1121,"low":580,"close":408,"change":831,"percent_change":1122,"volume":1123,"transactions":9,"vwap":408},"2026-02-23",10.53,-4.21,10618100,{"date":1125,"open":1126,"high":1127,"low":540,"close":540,"change":194,"percent_change":1128,"volume":1129,"transactions":9,"vwap":540},"2026-02-20",10.58,10.61,-1.23,7164600,{"date":1131,"open":1132,"high":1133,"low":540,"close":1126,"change":226,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1126},"2026-02-19",10.6,10.64,-0.38,7953900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1138,"change":1088,"percent_change":608,"volume":1141,"transactions":9,"vwap":1138},"2026-02-18",10.62,10.76,10.55,6966700,{"date":1143,"open":1144,"high":1133,"low":1110,"close":1132,"change":216,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1132},"2026-02-17",10.59,0.28,6724700,{"date":1148,"open":1132,"high":1149,"low":1150,"close":1151,"change":543,"percent_change":543,"volume":1152,"transactions":9,"vwap":1151},"2026-02-13",10.72,10.44,10.57,5761600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1151,"change":194,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1151},"2026-02-12",10.75,10.85,10.43,-1.21,9427000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1162,"change":216,"percent_change":1145,"volume":1165,"transactions":9,"vwap":1162},"2026-02-11",10.7,10.8,10.66,6775100,{"date":1167,"open":1149,"high":1139,"low":1168,"close":1169,"change":1088,"percent_change":608,"volume":1170,"transactions":9,"vwap":1169},"2026-02-10",10.63,10.67,8788000,{"date":1172,"open":1169,"high":1173,"low":1121,"close":1174,"change":205,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-09",10.78,10.65,-0.75,8541000,{"date":1178,"open":1179,"high":1180,"low":1164,"close":1181,"change":748,"percent_change":346,"volume":1182,"transactions":9,"vwap":1181},"2026-02-06",10.79,10.87,10.73,8288500,{"date":1184,"open":1162,"high":1185,"low":1133,"close":1186,"change":226,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-05",10.84,10.74,-0.37,10610600,{"date":1190,"open":1191,"high":1192,"low":1144,"close":1173,"change":881,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1173},"2026-02-04",10.96,11.03,-1.55,13977300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":719,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-03",11.24,11.56,10.91,10.95,1.39,19065900,{"date":1204,"open":1205,"high":1206,"low":1169,"close":1163,"change":329,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1163},"2026-02-02",10.9,10.92,-1.28,18816900,{"date":1210,"open":1211,"high":1212,"low":1181,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-30",11.78,11.82,10.94,-0.98,-8.22,26307600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1088,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-29",11.99,12.06,11.81,11.92,0.17,8784000,{"date":1226,"open":1227,"high":30,"low":1228,"close":1229,"change":591,"percent_change":1084,"volume":1230,"transactions":9,"vwap":1229},"2026-01-28",12.08,11.89,11.9,7423200,{"date":1232,"open":1233,"high":1220,"low":1234,"close":1220,"change":455,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1220},"2026-01-27",11.97,11.94,0.58,6345200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1219,"change":639,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1219},"2026-01-26",11.77,12,11.69,1.78,7861500,{"date":1245,"open":1229,"high":1246,"low":1247,"close":1211,"change":329,"percent_change":706,"volume":1248,"transactions":9,"vwap":1211},"2026-01-23",11.91,11.64,6705300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1222,"change":1223,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1222},"2026-01-22",11.75,12.04,11.73,1.45,8128600,{"date":1257,"open":1258,"high":1239,"low":1259,"close":1251,"change":514,"percent_change":666,"volume":1260,"transactions":9,"vwap":1251},"2026-01-21",11.59,11.53,8684700,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":150,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-20",11.66,11.48,11.57,-1.62,9617400,{"date":1269,"open":1270,"high":1221,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-16",11.35,11.34,11.76,0.41,3.61,12190700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1270,"change":719,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1270},"2026-01-15",11.19,11.41,11.1,1.34,12200100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1285,"change":543,"percent_change":543,"volume":1288,"transactions":9,"vwap":1285},"2026-01-14",11.2,11.25,11.05,8259400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1285,"change":355,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1285},"2026-01-13",11.4,11.43,11.15,-1.75,5786200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1291,"change":881,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1291},"2026-01-12",11.49,11.51,11.36,-1.47,7284300,{"date":1304,"open":1305,"high":1306,"low":1299,"close":1265,"change":514,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1265},"2026-01-09",11.52,11.7,1.58,11366400,{"date":1310,"open":1311,"high":1299,"low":1312,"close":1313,"change":1314,"percent_change":640,"volume":1315,"transactions":9,"vwap":1313},"2026-01-08",11.18,11.14,11.39,0.24,8614400,{"date":1317,"open":1293,"high":1318,"low":1287,"close":1293,"change":543,"percent_change":543,"volume":1319,"transactions":9,"vwap":1293},"2026-01-07",11.17,7340200,{"date":1321,"open":1293,"high":1278,"low":1322,"close":1293,"change":543,"percent_change":543,"volume":1323,"transactions":9,"vwap":1293},"2026-01-06",10.97,12912800,{"date":1325,"open":1213,"high":1311,"low":1326,"close":1293,"change":1223,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1293},"2026-01-05",10.88,1.55,11939300,{"date":1330,"open":1199,"high":1331,"low":1332,"close":1333,"change":374,"percent_change":155,"volume":1334,"transactions":9,"vwap":1333},"2026-01-02",11.07,10.83,10.98,6578200,{"date":1336,"open":1326,"high":1191,"low":1337,"close":1205,"change":881,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1205},"2025-12-31",10.82,-1.54,8299500,{"date":1341,"open":1342,"high":1343,"low":1287,"close":1331,"change":543,"percent_change":543,"volume":1344,"transactions":9,"vwap":1331},"2025-12-30",11.06,11.11,4550800,{"date":1346,"open":1347,"high":1278,"low":1192,"close":1331,"change":346,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1331},"2025-12-29",11.16,-0.81,8943800,{"date":1351,"open":1347,"high":1352,"low":1343,"close":1347,"change":543,"percent_change":543,"volume":1353,"transactions":9,"vwap":1347},"2025-12-26",11.22,3288100,{"date":1355,"open":1356,"high":1318,"low":1357,"close":1347,"change":278,"percent_change":17,"volume":1358,"transactions":9,"vwap":1347},"2025-12-24",11.09,11.08,7659100,{"date":1360,"open":1293,"high":1278,"low":1192,"close":1287,"change":346,"percent_change":1348,"volume":1361,"transactions":9,"vwap":1287},"2025-12-23",5115900,{"date":1363,"open":1311,"high":1364,"low":1280,"close":1312,"change":177,"percent_change":757,"volume":1365,"transactions":9,"vwap":1312},"2025-12-22",11.21,4173600,{"date":1367,"open":1368,"high":1369,"low":1318,"close":1318,"change":523,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1318},"2025-12-19",11.23,11.29,-0.53,9517300,{"date":1373,"open":1293,"high":1374,"low":1293,"close":1368,"change":374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1368},"2025-12-18",11.33,0.72,4502900,{"date":1378,"open":1342,"high":1379,"low":1342,"close":1293,"change":278,"percent_change":17,"volume":1380,"transactions":9,"vwap":1293},"2025-12-17",11.28,4958300,{"date":1382,"open":1285,"high":1364,"low":1383,"close":1384,"change":600,"percent_change":167,"volume":1385,"transactions":9,"vwap":1384},"2025-12-16",11.02,11.04,4728400,{"date":1387,"open":1318,"high":1368,"low":1312,"close":1278,"change":374,"percent_change":1375,"volume":916,"transactions":9,"vwap":1278},"2025-12-15",{"date":1389,"open":1285,"high":1197,"low":1357,"close":1343,"change":177,"percent_change":757,"volume":1390,"transactions":9,"vwap":1343},"2025-12-12",5615500,{"date":1392,"open":1352,"high":1393,"low":1343,"close":1312,"change":463,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1312},"2025-12-11",11.32,-0.62,6140200,{"date":1397,"open":1287,"high":1368,"low":1192,"close":1364,"change":608,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1364},"2025-12-10",1.72,5102500,{"date":1401,"open":1287,"high":1311,"low":1333,"close":1383,"change":71,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1383},"2025-12-09",-0.45,8223700,{"date":1405,"open":1374,"high":1374,"low":1287,"close":1331,"change":757,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1331},"2025-12-08",-2.38,5744300,{"date":1409,"open":1270,"high":1410,"low":1411,"close":1271,"change":557,"percent_change":237,"volume":1412,"transactions":9,"vwap":1271},"2025-12-05",11.45,11.31,3803800,{"date":1414,"open":1410,"high":1264,"low":1379,"close":1300,"change":523,"percent_change":1370,"volume":1415,"transactions":9,"vwap":1300},"2025-12-04",3341200,{"date":1417,"open":1271,"high":1410,"low":1374,"close":1418,"change":25,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-03",11.42,0.79,5103400,{"date":1422,"open":1410,"high":1423,"low":1424,"close":1374,"change":632,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1374},"2025-12-02",11.46,11.26,-1.05,5918800,{"date":1428,"open":1429,"high":1305,"low":1313,"close":1410,"change":226,"percent_change":1104,"volume":1430,"transactions":9,"vwap":1410},"2025-12-01",11.44,4310100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1298,"change":177,"percent_change":1044,"volume":1436,"transactions":9,"vwap":1298},"2025-11-28",11.54,11.58,11.47,2373500,{"date":1438,"open":1291,"high":1439,"low":1300,"close":1305,"change":428,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1305},"2025-11-26",11.61,1.14,5101700,{"date":1443,"open":1357,"high":1418,"low":1357,"close":1313,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1313},"2025-11-25",0.37,3.36,5080700,{"date":1448,"open":1331,"high":1356,"low":1333,"close":1383,"change":748,"percent_change":346,"volume":1449,"transactions":9,"vwap":1383},"2025-11-24",5544500,{"date":1451,"open":1332,"high":1342,"low":1452,"close":1192,"change":1314,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1192},"2025-11-21",10.81,2.22,6849100,{"date":1456,"open":1205,"high":1322,"low":1173,"close":1179,"change":71,"percent_change":227,"volume":1457,"transactions":9,"vwap":1179},"2025-11-20",6516700,{"date":1459,"open":1205,"high":1199,"low":1460,"close":1185,"change":177,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1185},"2025-11-19",10.77,-0.28,4587200,{"date":1464,"open":1337,"high":1465,"low":1149,"close":1180,"change":277,"percent_change":25,"volume":1466,"transactions":9,"vwap":1180},"2025-11-18",10.89,7102400,{"date":1468,"open":1469,"high":1293,"low":1156,"close":1470,"change":1044,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-17",11.12,10.86,-2.34,5315500,{"date":1474,"open":1293,"high":1347,"low":1384,"close":1469,"change":177,"percent_change":757,"volume":1475,"transactions":9,"vwap":1469},"2025-11-14",4119500,{"date":1477,"open":1352,"high":1411,"low":1312,"close":1293,"change":346,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1293},"2025-11-13",-0.8,3895300,{"date":1481,"open":1293,"high":1379,"low":1482,"close":1197,"change":56,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1197},"2025-11-12",11.13,0.9,6713300,{"date":1486,"open":1280,"high":1278,"low":1356,"close":1312,"change":25,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1312},"2025-11-11",0.81,5445100,{"date":1490,"open":1192,"high":1357,"low":1191,"close":1287,"change":1088,"percent_change":514,"volume":1491,"transactions":9,"vwap":1287},"2025-11-10",5538800,{"date":1493,"open":1205,"high":1192,"low":1337,"close":1192,"change":455,"percent_change":777,"volume":1494,"transactions":9,"vwap":1192},"2025-11-07",8326600,{"date":1496,"open":1312,"high":1311,"low":1200,"close":1191,"change":600,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1191},"2025-11-06",-1.35,5837100,{"date":1500,"open":1333,"high":1469,"low":1200,"close":1343,"change":172,"percent_change":1029,"volume":1501,"transactions":9,"vwap":1343},"2025-11-05",6696100,{"date":1503,"open":1342,"high":1342,"low":1205,"close":1504,"change":205,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-04",10.99,-0.72,10820000,{"date":1508,"open":1322,"high":1356,"low":1156,"close":1331,"change":56,"percent_change":1076,"volume":1509,"transactions":9,"vwap":1331},"2025-11-03",9078500,{"date":1511,"open":1504,"high":1192,"low":1180,"close":1322,"change":557,"percent_change":237,"volume":1512,"transactions":9,"vwap":1322},"2025-10-31",8479600,{"date":1514,"open":1460,"high":1368,"low":1149,"close":1504,"change":488,"percent_change":648,"volume":1515,"transactions":9,"vwap":1504},"2025-10-30",9166800,{"date":1517,"open":1180,"high":1384,"low":1470,"close":1518,"change":56,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-10-29",10.93,0.92,8428100,{"date":1522,"open":1213,"high":1191,"low":1337,"close":1332,"change":705,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1332},"2025-10-28",-1.01,4799900,{"date":1526,"open":1205,"high":1200,"low":1180,"close":1213,"change":374,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1213},"2025-10-27",0.74,7671300,{"date":1530,"open":1199,"high":1383,"low":1156,"close":1470,"change":216,"percent_change":1145,"volume":1531,"transactions":9,"vwap":1470},"2025-10-24",4624100,{"date":1533,"open":1206,"high":1213,"low":1173,"close":1332,"change":523,"percent_change":268,"volume":1534,"transactions":9,"vwap":1332},"2025-10-23",5423000,{"date":1536,"open":1470,"high":1206,"low":1452,"close":1465,"change":455,"percent_change":849,"volume":1537,"transactions":9,"vwap":1465},"2025-10-22",6001700,{"date":1539,"open":1199,"high":1518,"low":1337,"close":1337,"change":346,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1337},"2025-10-21",-0.82,4424100,{"date":1543,"open":1332,"high":1200,"low":1173,"close":1199,"change":374,"percent_change":1527,"volume":1544,"transactions":9,"vwap":1199},"2025-10-20",5557000,{"date":1546,"open":1547,"high":1185,"low":1162,"close":1332,"change":428,"percent_change":659,"volume":1548,"transactions":9,"vwap":1332},"2025-10-17",10.71,5213700,{"date":1550,"open":1213,"high":1191,"low":1169,"close":1162,"change":298,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1162},"2025-10-16",-2.01,8134500,{"date":1554,"open":1555,"high":1357,"low":1206,"close":1206,"change":277,"percent_change":25,"volume":1556,"transactions":9,"vwap":1206},"2025-10-15",11,7269700,{"date":1558,"open":1155,"high":1213,"low":1162,"close":1199,"change":566,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1199},"2025-10-14",1.3,6569200,{"date":1562,"open":1460,"high":1460,"low":1138,"close":1460,"change":172,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1460},"2025-10-13",1.13,6022400,{"date":1566,"open":1452,"high":1180,"low":1168,"close":1174,"change":194,"percent_change":1158,"volume":1567,"transactions":9,"vwap":1174},"2025-10-10",5540800,{"date":1569,"open":1200,"high":1555,"low":1460,"close":1173,"change":881,"percent_change":1193,"volume":1570,"transactions":9,"vwap":1173},"2025-10-09",4293600,{"date":1572,"open":1199,"high":1191,"low":1156,"close":1200,"change":455,"percent_change":777,"volume":1573,"transactions":9,"vwap":1200},"2025-10-08",4782300,{"date":1575,"open":1465,"high":1200,"low":1452,"close":1326,"change":557,"percent_change":237,"volume":1576,"transactions":9,"vwap":1326},"2025-10-07",7263800,{"date":1578,"open":1280,"high":1482,"low":1465,"close":1205,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1205},"2025-10-06",-0.25,-2.24,9093400,{"date":1583,"open":1293,"high":1197,"low":1356,"close":1293,"change":557,"percent_change":237,"volume":1584,"transactions":9,"vwap":1293},"2025-10-03",7789400,{"date":1586,"open":1285,"high":1286,"low":1287,"close":1318,"change":71,"percent_change":1402,"volume":1587,"transactions":9,"vwap":1318},"2025-10-02",9466800,{"date":1589,"open":1312,"high":1197,"low":1331,"close":1352,"change":881,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1352},"2025-10-01",-1.49,5898900,{"date":1593,"open":1198,"high":1265,"low":1393,"close":1313,"change":194,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1313},"2025-09-30",-1.13,5509600,{"date":1597,"open":1598,"high":1599,"low":1435,"close":1305,"change":532,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1305},"2025-09-29",11.67,11.68,-0.86,5790000,{"date":1603,"open":1247,"high":1241,"low":1434,"close":1604,"change":1088,"percent_change":1223,"volume":1605,"transactions":9,"vwap":1604},"2025-09-26",11.62,3821000,{"date":1607,"open":1604,"high":1263,"low":1259,"close":1608,"change":205,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-09-25",11.6,-0.68,4918400,{"date":1612,"open":1253,"high":1239,"low":1263,"close":1599,"change":205,"percent_change":1609,"volume":1613,"transactions":9,"vwap":1599},"2025-09-24",8823600,{"date":1615,"open":1616,"high":1617,"low":1241,"close":1272,"change":205,"percent_change":1609,"volume":1618,"transactions":9,"vwap":1272},"2025-09-23",11.85,11.87,4853800,{"date":1620,"open":1621,"high":1622,"low":1212,"close":1623,"change":757,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-09-22",12.1,12.11,11.84,-2.23,7842200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1622,"change":237,"percent_change":601,"volume":1631,"transactions":9,"vwap":1622},"2025-09-19",12.28,12.33,12.05,9330500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":881,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-09-18",12.44,12.46,12.24,12.29,-1.36,5762000,{"date":1641,"open":1621,"high":1642,"low":1643,"close":1635,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1635},"2025-09-17",12.68,12.07,0.39,3.23,10249800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1643,"change":731,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1643},"2025-09-16",12.38,12.42,11.86,-2.66,11851300,{"date":1655,"open":1656,"high":1634,"low":1657,"close":1658,"change":1088,"percent_change":1006,"volume":1659,"transactions":9,"vwap":1658},"2025-09-15",12.41,12.34,12.4,5703300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1649,"change":591,"percent_change":1207,"volume":1665,"transactions":9,"vwap":1649},"2025-09-12",12.5,12.52,12.36,5037300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":258,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-09-11",12.58,12.67,12.49,12.54,0.32,3841500,{"date":1675,"open":1668,"high":1676,"low":1677,"close":1662,"change":177,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1662},"2025-09-10",12.61,12.43,-0.24,4221600,{"date":1681,"open":1682,"high":1683,"low":1634,"close":1684,"change":216,"percent_change":1314,"volume":1685,"transactions":9,"vwap":1684},"2025-09-09",12.45,12.56,12.53,4188700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1662,"change":632,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1662},"2025-09-08",12.6,12.64,12.48,-0.95,5564800,{"date":1694,"open":1689,"high":182,"low":1684,"close":1695,"change":488,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-09-05",12.62,0.48,4950700,{"date":1699,"open":1658,"high":1683,"low":1658,"close":1683,"change":639,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1683},"2025-09-04",1.7,4670800,{"date":1703,"open":1637,"high":1704,"low":1705,"close":1706,"change":374,"percent_change":849,"volume":1707,"transactions":9,"vwap":1706},"2025-09-03",12.39,12.27,12.35,6681200,{"date":1709,"open":1710,"high":1629,"low":1711,"close":1705,"change":705,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1705},"2025-09-02",12.26,12.13,-0.89,6324800,{"date":1715,"open":1716,"high":1658,"low":1636,"close":1649,"change":56,"percent_change":1487,"volume":1717,"transactions":9,"vwap":1649},"2025-08-29",12.25,3728300,{"date":1719,"open":1720,"high":1704,"low":1721,"close":1628,"change":463,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1628},"2025-08-28",12.37,12.23,-0.57,3967200,{"date":1725,"open":1677,"high":1726,"low":1629,"close":1706,"change":705,"percent_change":472,"volume":1727,"transactions":9,"vwap":1706},"2025-08-27",12.51,5500000,{"date":1729,"open":1662,"high":1730,"low":1634,"close":1635,"change":177,"percent_change":1678,"volume":1731,"transactions":9,"vwap":1635},"2025-08-26",12.55,4491500,{"date":1733,"open":1730,"high":1695,"low":1690,"close":1670,"change":463,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1670},"2025-08-25",-0.56,2656100,{"date":1737,"open":1721,"high":1688,"low":1721,"close":1683,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1683},"2025-08-22",0.36,2.95,6791900,{"date":1742,"open":1637,"high":1743,"low":1744,"close":1745,"change":329,"percent_change":1594,"volume":1746,"transactions":9,"vwap":1745},"2025-08-21",12.32,12.19,12.2,3002300,{"date":1748,"open":1657,"high":1658,"low":1637,"close":1657,"change":1088,"percent_change":1006,"volume":1749,"transactions":9,"vwap":1657},"2025-08-20",3181000,{"date":1751,"open":1721,"high":1664,"low":1721,"close":1743,"change":374,"percent_change":849,"volume":1752,"transactions":9,"vwap":1743},"2025-08-19",3659800,{"date":1754,"open":1755,"high":1756,"low":1721,"close":1636,"change":71,"percent_change":892,"volume":1757,"transactions":9,"vwap":1636},"2025-08-18",12.3,12.31,2791400,{"date":1759,"open":1649,"high":1704,"low":1628,"close":1637,"change":205,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1637},"2025-08-15",-0.65,4392000,{"date":1763,"open":1743,"high":1720,"low":1721,"close":1720,"change":216,"percent_change":1314,"volume":1764,"transactions":9,"vwap":1720},"2025-08-14",3158500,{"date":1766,"open":1657,"high":1704,"low":1744,"close":1657,"change":216,"percent_change":1314,"volume":1767,"transactions":9,"vwap":1657},"2025-08-13",13833000,{"date":1769,"open":1755,"high":1634,"low":1755,"close":1756,"change":488,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1756},"2025-08-12",0.49,9962900,{"date":1773,"open":1628,"high":1650,"low":1716,"close":1716,"change":557,"percent_change":591,"volume":1774,"transactions":9,"vwap":1716},"2025-08-11",8026400,{"date":1776,"open":1716,"high":1743,"low":1744,"close":1705,"change":374,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1705},"2025-08-08",0.66,1966200,{"date":1780,"open":1781,"high":1710,"low":1782,"close":1744,"change":488,"percent_change":1770,"volume":1783,"transactions":9,"vwap":1744},"2025-08-07",12.18,12.16,2827000,{"date":1785,"open":1710,"high":1710,"low":1621,"close":1711,"change":194,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1711},"2025-08-06",-1.06,3390500,{"date":1789,"open":1790,"high":1756,"low":1791,"close":1710,"change":886,"percent_change":1273,"volume":1792,"transactions":9,"vwap":1710},"2025-08-05",12.22,12.14,10129600,{"date":1794,"open":30,"high":1795,"low":1791,"close":1795,"change":1006,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-08-04",12.21,1.33,3199700,{"date":1799,"open":1621,"high":1800,"low":1234,"close":1630,"change":1088,"percent_change":1223,"volume":1801,"transactions":9,"vwap":1630},"2025-08-01",12.12,4240300,{"date":1803,"open":1745,"high":1745,"low":1804,"close":1805,"change":600,"percent_change":1128,"volume":1806,"transactions":9,"vwap":1805},"2025-07-31",12.02,12.03,5045200,{"date":1808,"open":1656,"high":1682,"low":1782,"close":1781,"change":150,"percent_change":1338,"volume":1809,"transactions":9,"vwap":1781},"2025-07-30",5216700,{"date":1811,"open":1756,"high":1704,"low":1745,"close":1720,"change":566,"percent_change":1440,"volume":1812,"transactions":9,"vwap":1720},"2025-07-29",3519200,{"date":1814,"open":1705,"high":1815,"low":1630,"close":1721,"change":258,"percent_change":77,"volume":1816,"transactions":9,"vwap":1721},"2025-07-28",12.59,5934100,{"date":1818,"open":1745,"high":1790,"low":1630,"close":1744,"change":226,"percent_change":731,"volume":955,"transactions":9,"vwap":1744},"2025-07-25",{"date":1820,"open":1628,"high":1756,"low":1745,"close":1721,"change":557,"percent_change":591,"volume":1821,"transactions":9,"vwap":1721},"2025-07-24",3571200,{"date":1823,"open":1721,"high":1637,"low":1824,"close":1716,"change":488,"percent_change":1770,"volume":1825,"transactions":9,"vwap":1716},"2025-07-23",12.17,3534400,{"date":1827,"open":1804,"high":1795,"low":1804,"close":1744,"change":608,"percent_change":1307,"volume":1828,"transactions":9,"vwap":1744},"2025-07-22",3832300,{"date":1830,"open":1219,"high":1621,"low":1831,"close":1240,"change":488,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1240},"2025-07-21",11.98,0.5,4568900,{"date":1835,"open":1836,"high":1240,"low":1616,"close":1234,"change":216,"percent_change":582,"volume":1837,"transactions":9,"vwap":1234},"2025-07-18",11.95,4654400,{"date":1839,"open":1623,"high":1840,"low":1623,"close":1246,"change":277,"percent_change":374,"volume":1841,"transactions":9,"vwap":1246},"2025-07-17",12.09,6041400,{"date":1843,"open":1251,"high":1836,"low":1306,"close":1229,"change":608,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1229},"2025-07-16",1.62,6870300,{"date":1847,"open":1239,"high":1212,"low":1598,"close":1848,"change":557,"percent_change":881,"volume":1849,"transactions":9,"vwap":1848},"2025-07-15",11.71,4900000,{"date":1851,"open":1306,"high":1251,"low":1852,"close":1253,"change":886,"percent_change":773,"volume":1853,"transactions":9,"vwap":1253},"2025-07-14",11.65,3351300,{"date":1855,"open":1599,"high":1848,"low":1604,"close":1599,"change":463,"percent_change":1072,"volume":1856,"transactions":9,"vwap":1599},"2025-07-11",2745100,{"date":1858,"open":1598,"high":1211,"low":1598,"close":1251,"change":216,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1251},"2025-07-10",0.26,2758900,{"date":1862,"open":1848,"high":1272,"low":1598,"close":1863,"change":455,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-07-09",11.72,0.6,2684500,{"date":1867,"open":1868,"high":1211,"low":1439,"close":1852,"change":886,"percent_change":773,"volume":1869,"transactions":9,"vwap":1852},"2025-07-08",11.63,3382600,{"date":1871,"open":1852,"high":1872,"low":1434,"close":1608,"change":194,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1608},"2025-07-07",11.8,-1.11,4953000,{"date":1876,"open":1306,"high":1877,"low":1263,"close":1253,"change":886,"percent_change":773,"volume":1878,"transactions":9,"vwap":1253},"2025-07-03",11.79,2600400,{"date":1880,"open":1423,"high":1306,"low":1292,"close":1599,"change":639,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1599},"2025-07-02",1.83,5913100,{"date":1884,"open":1885,"high":1886,"low":1286,"close":1435,"change":514,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1435},"2025-07-01",11.27,11.5,1.59,5801400,{"date":1890,"open":1352,"high":1411,"low":1312,"close":1369,"change":705,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1369},"2025-06-30",-0.96,4907600,{"date":1894,"open":1418,"high":1429,"low":1411,"close":1291,"change":543,"percent_change":543,"volume":1895,"transactions":9,"vwap":1291},"2025-06-27",6323800,{"date":1897,"open":1369,"high":1279,"low":1885,"close":1291,"change":719,"percent_change":1796,"volume":1898,"transactions":9,"vwap":1291},"2025-06-26",3418300,{"date":1900,"open":1393,"high":1271,"low":1368,"close":1286,"change":463,"percent_change":1394,"volume":1901,"transactions":9,"vwap":1286},"2025-06-25",3826000,{"date":1903,"open":1411,"high":1904,"low":1286,"close":1393,"change":25,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1393},"2025-06-24",11.37,0.8,4166500,{"date":1908,"open":1311,"high":1424,"low":1333,"close":1368,"change":1088,"percent_change":514,"volume":1909,"transactions":9,"vwap":1368},"2025-06-23",4195700,{"date":1911,"open":1424,"high":1374,"low":1318,"close":1364,"change":543,"percent_change":543,"volume":1912,"transactions":9,"vwap":1364},"2025-06-20",7118700,{"date":1914,"open":1482,"high":1915,"low":1343,"close":1364,"change":56,"percent_change":1483,"volume":1916,"transactions":9,"vwap":1364},"2025-06-18",11.3,4089000,{"date":1918,"open":1352,"high":1379,"low":1280,"close":1343,"change":237,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1343},"2025-06-17",-1.59,3467500,{"date":1922,"open":1411,"high":1279,"low":1885,"close":1369,"change":543,"percent_change":543,"volume":1923,"transactions":9,"vwap":1369},"2025-06-16",2841400,{"date":1925,"open":1393,"high":1418,"low":1424,"close":1369,"change":591,"percent_change":439,"volume":1926,"transactions":9,"vwap":1369},"2025-06-13",3264700,{"date":1928,"open":1393,"high":1435,"low":1411,"close":1410,"change":258,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1410},"2025-06-12",0.35,2983600,{"date":1932,"open":1291,"high":1435,"low":1300,"close":1279,"change":886,"percent_change":259,"volume":1933,"transactions":9,"vwap":1279},"2025-06-11",4174900,{"date":1935,"open":1369,"high":1904,"low":1352,"close":1300,"change":428,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1300},"2025-06-10",1.16,2987100,{"date":1939,"open":1904,"high":1940,"low":1352,"close":1368,"change":705,"percent_change":533,"volume":1941,"transactions":9,"vwap":1368},"2025-06-09",11.38,3113400,{"date":1943,"open":1369,"high":1270,"low":1424,"close":1271,"change":428,"percent_change":1936,"volume":1944,"transactions":9,"vwap":1271},"2025-06-06",3681800,{"date":1946,"open":1364,"high":1393,"low":1347,"close":1364,"change":543,"percent_change":543,"volume":1947,"transactions":9,"vwap":1364},"2025-06-05",3861300,{"date":1949,"open":1285,"high":1424,"low":1293,"close":1364,"change":177,"percent_change":757,"volume":1950,"transactions":9,"vwap":1364},"2025-06-04",3306900,{"date":1952,"open":1343,"high":1915,"low":1287,"close":1197,"change":1223,"percent_change":752,"volume":1953,"transactions":9,"vwap":1197},"2025-06-03",3772700,{"date":1955,"open":1356,"high":1312,"low":1555,"close":1331,"change":205,"percent_change":1505,"volume":1956,"transactions":9,"vwap":1331},"2025-06-02",4367800,{"date":1958,"open":1197,"high":1197,"low":1356,"close":1293,"change":329,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1293},"2025-05-30",-1.24,6084100,{"date":1962,"open":1368,"high":1915,"low":1312,"close":1369,"change":566,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1369},"2025-05-29",1.26,3564000,{"date":1966,"open":1885,"high":1904,"low":1482,"close":1293,"change":600,"percent_change":1084,"volume":1967,"transactions":9,"vwap":1293},"2025-05-28",3948700,{"date":1969,"open":1352,"high":1374,"low":1482,"close":1915,"change":1223,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1915},"2025-05-27",1.53,3576500,{"date":1973,"open":1357,"high":1285,"low":1287,"close":1482,"change":226,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1482},"2025-05-23",-0.36,3200500,{"date":1977,"open":1280,"high":1379,"low":1191,"close":1318,"change":488,"percent_change":887,"volume":1978,"transactions":9,"vwap":1318},"2025-05-22",4761400,{"date":1980,"open":1886,"high":1299,"low":1357,"close":1343,"change":1402,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1343},"2025-05-21",-3.89,6356000,{"date":1984,"open":1604,"high":1852,"low":1985,"close":1198,"change":346,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1198},"2025-05-20",11.55,-0.77,2259900,{"date":1989,"open":1198,"high":1263,"low":1299,"close":1852,"change":557,"percent_change":881,"volume":1990,"transactions":9,"vwap":1852},"2025-05-19",3718200,{"date":1992,"open":1604,"high":1848,"low":1439,"close":1598,"change":258,"percent_change":217,"volume":1993,"transactions":9,"vwap":1598},"2025-05-16",4349800,{"date":1995,"open":1433,"high":1598,"low":1433,"close":1868,"change":25,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1868},"2025-05-15",0.78,4504300,{"date":1999,"open":1259,"high":1434,"low":1410,"close":1433,"change":543,"percent_change":543,"volume":2000,"transactions":9,"vwap":1433},"2025-05-14",3423500,{"date":2002,"open":1434,"high":1439,"low":1299,"close":1433,"change":543,"percent_change":543,"volume":2003,"transactions":9,"vwap":1433},"2025-05-13",4703900,{"date":2005,"open":1886,"high":1434,"low":1429,"close":1433,"change":121,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1433},"2025-05-12",2.76,4312600,{"date":2009,"open":1271,"high":1904,"low":1368,"close":1368,"change":71,"percent_change":831,"volume":2010,"transactions":9,"vwap":1368},"2025-05-09",4337200,{"date":2012,"open":1374,"high":1313,"low":1424,"close":1379,"change":277,"percent_change":25,"volume":2013,"transactions":9,"vwap":1379},"2025-05-08",3698400,{"date":2015,"open":1347,"high":1300,"low":1293,"close":1885,"change":56,"percent_change":1483,"volume":2016,"transactions":9,"vwap":1885},"2025-05-07",4528400,{"date":2018,"open":1379,"high":1393,"low":1293,"close":1318,"change":237,"percent_change":1919,"volume":2019,"transactions":9,"vwap":1318},"2025-05-06",4056500,{"date":2021,"open":1368,"high":1418,"low":1318,"close":1270,"change":455,"percent_change":919,"volume":2022,"transactions":9,"vwap":1270},"2025-05-05",4868000,{"date":2024,"open":1369,"high":1270,"low":1278,"close":1379,"change":56,"percent_change":111,"volume":2025,"transactions":9,"vwap":1379},"2025-05-02",5121500,{"date":2027,"open":1364,"high":1411,"low":1482,"close":1311,"change":543,"percent_change":543,"volume":2028,"transactions":9,"vwap":1311},"2025-05-01",4676200,{"date":2030,"open":1555,"high":1352,"low":1185,"close":1311,"change":258,"percent_change":1738,"volume":2031,"transactions":9,"vwap":1311},"2025-04-30",5731000,{"date":2033,"open":1322,"high":1278,"low":1518,"close":1312,"change":1223,"percent_change":1327,"volume":2034,"transactions":9,"vwap":1312},"2025-04-29",5459200,{"date":186,"open":1155,"high":1504,"low":1168,"close":1322,"change":736,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1322},2.05,7294100]