[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AHCO":3,"homepage-market-summary":30,"stock-historical-AHCO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AHCO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AdaptHealth Corp. Common Stock","Nasdaq",null,"SERVICES-HOME HEALTH CARE SERVICES","AdaptHealth Corp is engaged in providing patient-centered, healthcare-at-home solutions including home medical equipment (HME), medical supplies, and related services. The Company operates under four reportable segments that align with its product categories: (i) Sleep Health, (ii) Respiratory Health, (iii) Diabetes Health, and (iv) Wellness at Home. The company generates majority of its revenue from the Sleep Health segment. The Sleep Health segment provides sleep therapy equipment, supplies and related services (including continuous positive airway pressure and BiLevel services) to individuals for the treatment of obstructive sleep apnea.","10,900","Conshohocken, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.68,5.65,5.73,5.5,5.64,0.04,0.71,2027927.797603,16823,5.642,41.579,5.21,932536.8579129218,1.3,2096,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,41,48,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":20,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":20,"is_up":39,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":46,"is_up":39,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":39,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},13.43,1535436,560434254.185484,-22.51,"2025-04-21",[182,183,192,203,209,219,228,238,246,255,264,273,284,292,303,313,321,331,342,350,361,371,381,390,399,408,417,425,433,442,452,460,466,472,479,484,492,501,509,517,527,538,548,558,568,578,588,598,608,619,627,637,647,655,662,668,677,685,692,700,708,715,724,730,735,740,748,753,759,765,773,779,786,792,798,803,810,816,821,828,834,841,847,852,860,866,870,876,881,887,892,899,904,908,913,918,924,929,935,941,947,954,961,969,975,982,990,997,1005,1011,1016,1022,1028,1036,1044,1052,1059,1067,1074,1082,1090,1097,1102,1110,1116,1123,1130,1138,1142,1150,1157,1163,1168,1173,1178,1183,1191,1195,1199,1204,1212,1218,1223,1228,1235,1242,1248,1254,1261,1269,1276,1284,1292,1300,1304,1309,1314,1319,1325,1329,1334,1338,1344,1349,1355,1359,1363,1369,1374,1379,1385,1389,1395,1400,1405,1411,1416,1420,1425,1431,1435,1438,1443,1448,1453,1457,1461,1465,1471,1476,1480,1483,1486,1491,1495,1500,1505,1509,1513,1519,1524,1528,1532,1536,1543,1549,1556,1558,1563,1568,1572,1576,1580,1584,1589,1594,1601,1606,1613,1618,1623,1627,1631,1635,1639,1644,1650,1656,1661,1667,1673,1681,1686,1690,1694,1700,1704,1707,1713,1717,1723,1727,1730,1739,1746,1750,1754,1758,1763,1766,1773,1778,1784,1790,1797,1802,1809,1812,1818,1823,1829,1833,1838,1843,1848,1853,1858,1862,1867,1870,1874,1878,1881,1884,1888,1892,1896,1899,1904,1907,1910,1915,1919,1924,1929,1933,1937,1941,1944,1947,1952,1956,1959,1966,1972,1976,1980,1984,1988,1993,1999,2003,2006,2009,2012,2016,2021,2026,2030,2033,2037,2041,2046,2050,2053,2057,2061,2065,2069,2073,2077,2082,2089,2097,2103,2111,2115,2120,2126,2130,2133,2138,2142,2145,2148,2153,2158,2162,2166,2169,2172,2176,2181,2185,2188,2191,2194,2199,2203,2210,2215,2219,2225,2232,2236,2241,2247,2253,2259,2265,2271,2276,2284,2292,2300],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":115,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",5.69,5.72,5.53,-0.53,2079092.849231,18637,5.6447,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",5.62,5.71,5.56,5.67,0.02,0.35,2453994.562493,15449,5.6618,{"date":204,"open":19,"high":195,"low":187,"close":16,"change":205,"percent_change":156,"volume":206,"transactions":207,"vwap":208},"2026-09-28",0.01,1589553.390245,14359,5.6446,{"date":210,"open":211,"high":212,"low":213,"close":19,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",5.58,5.665,5.52,0.07,1.26,1354334.549419,13862,5.6249,{"date":220,"open":16,"high":221,"low":196,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",5.755,5.57,-0.13,-2.28,2097943.972371,16076,5.6073,{"date":229,"open":230,"high":231,"low":19,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",5.77,5.81,5.7,-0.07,-1.21,1986530.172134,13781,5.7153,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":198,"percent_change":199,"volume":243,"transactions":244,"vwap":245},"2026-09-22",5.79,5.89,5.715,2763354.542008,16806,5.7901,{"date":247,"open":248,"high":241,"low":249,"close":250,"change":20,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",5.74,5.592,5.75,0.7,2779906.574675,17763,5.7497,{"date":256,"open":257,"high":258,"low":15,"close":195,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",5.76,5.87,-0.05,-0.87,4977191.149117,13283,5.7131,{"date":265,"open":266,"high":266,"low":267,"close":257,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",5.97,5.645,-0.15,-2.54,2458141.444376,18317,5.7539,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",5.82,6.075,5.7801,5.91,0.09,1.55,2534263.30288,19101,5.946,{"date":285,"open":258,"high":286,"low":186,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",5.872,-0.06,-1.02,3389365.825284,22943,5.8131,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",6.13,6.24,5.855,5.88,-0.18,-2.97,3716714.035238,26755,5.9147,{"date":304,"open":305,"high":306,"low":258,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",5.95,6.1,6.06,0.21,3.59,2081745.580186,20329,6.032,{"date":314,"open":250,"high":278,"low":195,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",5.85,0.15,2.63,3225865.665362,22920,5.8301,{"date":322,"open":323,"high":324,"low":325,"close":232,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",5.92,5.99,5.605,-0.49,-7.92,3573403.183792,27304,5.706,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",6.48,6.52,6.105,6.19,-0.3,-4.62,2893746.816696,26216,6.197,{"date":343,"open":344,"high":334,"low":345,"close":346,"change":214,"percent_change":79,"volume":347,"transactions":348,"vwap":349},"2026-09-04",6.32,6.2425,6.49,2614813.649519,26599,6.4402,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",6.12,6.455,6.03,6.42,0.38,6.29,3210980.144312,26656,6.3044,{"date":362,"open":363,"high":364,"low":196,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",5.6,6.14,6.04,0.53,9.62,3664991.069905,27793,6.0332,{"date":372,"open":211,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",5.7041,5.455,5.51,-0.08,-1.43,2377500.253144,19033,5.5499,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":94,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",5.83,5.545,5.59,-3.45,2616227.718007,18748,5.602,{"date":391,"open":392,"high":393,"low":230,"close":240,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",5.8,5.885,-0.01,-0.17,1759261.411098,17865,5.8098,{"date":400,"open":401,"high":402,"low":187,"close":392,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",5.66,5.835,0.13,2.29,2251934.581771,18159,5.704,{"date":409,"open":410,"high":411,"low":412,"close":197,"change":38,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",5.47,5.685,5.39,3.47,2255904.137964,22737,5.5748,{"date":418,"open":194,"high":197,"low":419,"close":420,"change":268,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",5.45,5.48,-2.66,4082914.955974,24413,5.5146,{"date":426,"open":427,"high":401,"low":428,"close":427,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",5.63,5.555,0,1743530.519493,21921,5.6189,{"date":434,"open":435,"high":19,"low":436,"close":427,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",5.41,5.36,0.24,4.45,1918428.480279,16375,5.5717,{"date":443,"open":444,"high":445,"low":446,"close":412,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",5.61,5.695,5.32,-0.27,-4.77,2687597.775033,25932,5.451,{"date":453,"open":297,"high":454,"low":427,"close":401,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",5.94,-0.16,-2.75,2657480.83714,23515,5.733,{"date":461,"open":392,"high":305,"low":186,"close":275,"change":205,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",0.17,3147154.648917,22140,5.8173,{"date":467,"open":241,"high":468,"low":195,"close":231,"change":429,"percent_change":429,"volume":469,"transactions":470,"vwap":471},"2026-08-17",5.93,2582310.773156,26503,5.7885,{"date":473,"open":232,"high":474,"low":185,"close":231,"change":105,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",5.905,1.93,2347605.525389,25044,5.8087,{"date":480,"open":240,"high":454,"low":185,"close":232,"change":233,"percent_change":234,"volume":481,"transactions":482,"vwap":483},"2026-08-13",2502436.852379,23938,5.7525,{"date":485,"open":444,"high":486,"low":222,"close":230,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",5.86,0.12,2.12,4274547.97016,38905,5.7632,{"date":493,"open":494,"high":383,"low":495,"close":16,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",5.4,5.375,0.43,8.24,5280690.136,41755,5.6377,{"date":502,"open":385,"high":444,"low":26,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",5.22,-0.47,-8.26,7397141.738248,56839,5.3363,{"date":510,"open":354,"high":511,"low":212,"close":185,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",6.07,-0.355,-5.87,5591471.268738,43334,5.8397,{"date":518,"open":519,"high":520,"low":241,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",6.44,6.46,6.045,-0.45,-6.93,10693843.275705,72905,6.1051,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",6.76,6.98,6.345,6.495,-0.2099,-3.13,9965238.12687,63449,6.692,{"date":539,"open":540,"high":541,"low":364,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",6.675,7.03,6.7049,-4.1251,-38.09,18879259.931221,117563,6.5541,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":165,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",10.97,11.24,10.71,10.83,0.28,1793429.853264,20608,10.9789,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":487,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",10.62,10.81,10.44,10.8,1.12,745895.706675,15695,10.7122,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":288,"volume":575,"transactions":576,"vwap":577},"2026-07-30",10.64,11.11,10.6,10.68,-0.11,866712.740114,14466,10.6883,{"date":579,"open":580,"high":581,"low":573,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",11.22,11.25,10.79,-0.43,-3.83,919686.779989,18304,10.8518,{"date":589,"open":590,"high":591,"low":592,"close":580,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",11.12,11.295,11,0.26,2.37,771745.201762,13834,11.1724,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",10.662,11.13,10.96,0.2,1.86,967272.98998,12652,10.984,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",10.63,10.9,10.47,10.76,0.29,2.77,820985.530576,14591,10.7854,{"date":620,"open":563,"high":553,"low":621,"close":612,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",10.37,-0.41,-3.77,1022123.664732,15736,10.4858,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":120,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",11.32,11.37,10.86,10.88,-2.94,917232.22473,13070,10.9688,{"date":638,"open":639,"high":640,"low":592,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",11.55,11.7,11.21,0.23,2.09,1736419.307202,19384,11.2159,{"date":648,"open":649,"high":581,"low":650,"close":651,"change":198,"percent_change":156,"volume":652,"transactions":653,"vwap":654},"2026-07-20",10.91,10.77,10.98,1336508.992928,15025,11.0364,{"date":656,"open":561,"high":657,"low":658,"close":602,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":602},"2026-07-17",11.03,10.795,0.06,0.55,747800,{"date":663,"open":664,"high":592,"low":665,"close":611,"change":46,"percent_change":666,"volume":667,"transactions":9,"vwap":611},"2026-07-16",10.7,10.66,2.93,1044900,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-15",10.27,10.74,10.13,10.59,0.4,3.93,1241800,{"date":678,"open":670,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-14",10.295,9.97,10.19,-0.1,-0.97,855600,{"date":686,"open":687,"high":58,"low":688,"close":689,"change":214,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-13",10.24,10.235,10.29,0.68,1054400,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":659,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-10",10.17,10.26,9.945,10.22,0.59,1117200,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":462,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-09",9.93,10.18,9.74,10.16,1.7,981200,{"date":709,"open":710,"high":711,"low":702,"close":712,"change":455,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-08",10.05,10.135,9.99,-1.58,1315900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",10.4,10.46,10.14,10.15,-0.12,-1.17,949600,{"date":725,"open":726,"high":613,"low":727,"close":670,"change":326,"percent_change":728,"volume":729,"transactions":9,"vwap":670},"2026-07-06",10.61,10.223,-4.55,1207200,{"date":731,"open":572,"high":553,"low":572,"close":613,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":613},"2026-07-02",0.16,1.51,729700,{"date":736,"open":562,"high":737,"low":562,"close":572,"change":156,"percent_change":738,"volume":739,"transactions":9,"vwap":572},"2026-07-01",10.95,1.73,1461200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":308,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-30",10.21,10.465,9.91,10.42,2.06,1570900,{"date":749,"open":750,"high":562,"low":719,"close":742,"change":376,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-06-29",10.38,-0.78,1889000,{"date":754,"open":710,"high":755,"low":744,"close":689,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":689},"2026-06-26",10.32,0.27,2.69,4334800,{"date":760,"open":761,"high":720,"low":762,"close":763,"change":394,"percent_change":682,"volume":764,"transactions":9,"vwap":763},"2026-06-25",10.04,9.76,10.02,2068500,{"date":766,"open":767,"high":697,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",9.7,9.68,10.03,0.33,3.4,2435000,{"date":774,"open":775,"high":776,"low":777,"close":767,"change":20,"percent_change":65,"volume":778,"transactions":9,"vwap":767},"2026-06-23",9.71,9.785,9.63,2019900,{"date":780,"open":781,"high":782,"low":783,"close":781,"change":205,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-22",9.66,9.73,9.555,0.1,1394400,{"date":787,"open":788,"high":767,"low":789,"close":790,"change":487,"percent_change":215,"volume":791,"transactions":9,"vwap":790},"2026-06-18",9.55,9.53,9.65,2315700,{"date":793,"open":719,"high":719,"low":794,"close":789,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":789},"2026-06-17",9.445,-0.61,-6.02,2337300,{"date":799,"open":712,"high":800,"low":712,"close":719,"change":156,"percent_change":801,"volume":802,"transactions":9,"vwap":719},"2026-06-16",10.43,1.81,1439000,{"date":804,"open":694,"high":805,"low":806,"close":807,"change":94,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-15",10.195,9.895,9.96,-1.97,1225600,{"date":811,"open":812,"high":813,"low":814,"close":705,"change":659,"percent_change":698,"volume":815,"transactions":9,"vwap":705},"2026-06-12",10.1,10.275,10.095,769400,{"date":817,"open":818,"high":705,"low":762,"close":812,"change":462,"percent_change":819,"volume":820,"transactions":9,"vwap":812},"2026-06-11",9.92,1.71,904600,{"date":822,"open":823,"high":824,"low":825,"close":702,"change":487,"percent_change":826,"volume":827,"transactions":9,"vwap":702},"2026-06-10",9.89,10.11,9.805,1.22,906900,{"date":829,"open":768,"high":818,"low":830,"close":831,"change":732,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-09",9.67,9.81,1.66,895300,{"date":835,"open":823,"high":836,"low":837,"close":790,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":790},"2026-06-08",9.925,9.59,-0.24,-2.43,908100,{"date":842,"open":843,"high":844,"low":762,"close":823,"change":732,"percent_change":845,"volume":846,"transactions":9,"vwap":823},"2026-06-05",9.83,10.07,1.64,920400,{"date":848,"open":849,"high":807,"low":850,"close":782,"change":205,"percent_change":784,"volume":851,"transactions":9,"vwap":782},"2026-06-04",9.85,9.645,1245700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":214,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-03",9.695,9.765,9.515,9.72,0.73,1526300,{"date":861,"open":843,"high":862,"low":837,"close":790,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":790},"2026-06-02",9.98,-0.28,-2.82,1798200,{"date":867,"open":868,"high":720,"low":857,"close":702,"change":94,"percent_change":808,"volume":869,"transactions":9,"vwap":702},"2026-06-01",10.06,1944300,{"date":871,"open":755,"high":872,"low":868,"close":672,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":672},"2026-05-29",10.39,-0.22,-2.13,1451900,{"date":877,"open":878,"high":872,"low":710,"close":879,"change":394,"percent_change":682,"volume":880,"transactions":9,"vwap":879},"2026-05-28",10.31,10.35,1503700,{"date":882,"open":872,"high":883,"low":884,"close":885,"change":429,"percent_change":429,"volume":886,"transactions":9,"vwap":885},"2026-05-27",10.5,10.245,10.36,825800,{"date":888,"open":717,"high":58,"low":687,"close":885,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":885},"2026-05-26",-0.09,-0.86,826700,{"date":893,"open":58,"high":894,"low":895,"close":896,"change":376,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-22",10.57,10.385,10.45,-0.76,730700,{"date":900,"open":872,"high":901,"low":824,"close":58,"change":71,"percent_change":902,"volume":903,"transactions":9,"vwap":58},"2026-05-21",10.565,0.48,755200,{"date":905,"open":879,"high":901,"low":703,"close":906,"change":403,"percent_change":215,"volume":907,"transactions":9,"vwap":906},"2026-05-20",10.48,1101700,{"date":909,"open":910,"high":910,"low":695,"close":879,"change":911,"percent_change":386,"volume":912,"transactions":9,"vwap":879},"2026-05-19",10.72,-0.37,1387500,{"date":914,"open":664,"high":657,"low":915,"close":910,"change":659,"percent_change":916,"volume":917,"transactions":9,"vwap":910},"2026-05-18",10.655,0.56,1342000,{"date":919,"open":920,"high":920,"low":921,"close":665,"change":376,"percent_change":922,"volume":923,"transactions":9,"vwap":665},"2026-05-15",10.78,10.56,-0.74,1130700,{"date":925,"open":926,"high":737,"low":665,"close":671,"change":233,"percent_change":927,"volume":928,"transactions":9,"vwap":671},"2026-05-14",10.73,-0.65,1247200,{"date":930,"open":931,"high":551,"low":650,"close":561,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":561},"2026-05-13",11.19,-0.44,-3.91,1863500,{"date":936,"open":937,"high":938,"low":939,"close":581,"change":205,"percent_change":279,"volume":940,"transactions":9,"vwap":581},"2026-05-12",11.26,11.54,10.94,1869400,{"date":942,"open":943,"high":944,"low":945,"close":551,"change":287,"percent_change":188,"volume":946,"transactions":9,"vwap":551},"2026-05-11",11.49,11.635,11.165,1838500,{"date":948,"open":949,"high":950,"low":951,"close":64,"change":583,"percent_change":952,"volume":953,"transactions":9,"vwap":64},"2026-05-08",11.75,11.905,11.235,-3.67,1484500,{"date":955,"open":956,"high":957,"low":630,"close":958,"change":46,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-07",11.48,11.92,11.73,2.71,1953000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":120,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-06",11.71,12.215,11.36,11.42,-2.81,2346100,{"date":970,"open":651,"high":971,"low":563,"close":949,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":949},"2026-05-05",12.13,-1.29,-9.89,4741200,{"date":976,"open":977,"high":176,"low":978,"close":979,"change":223,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-04",13.09,12.995,13.04,-0.99,1499100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":659,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-01",13.13,13.3,13.02,13.17,0.46,1128400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":165,"percent_change":642,"volume":996,"transactions":9,"vwap":995},"2026-04-30",12.97,13.18,12.85,13.11,924800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":337,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",13.27,13.4,12.965,13.08,-2.24,1183000,{"date":1006,"open":977,"high":1007,"low":977,"close":1008,"change":1009,"percent_change":404,"volume":1010,"transactions":9,"vwap":1008},"2026-04-28",13.39,13.38,0.3,1009800,{"date":1012,"open":1013,"high":985,"low":1013,"close":1002,"change":554,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1002},"2026-04-27",12.8,2.19,1274800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1013,"change":214,"percent_change":660,"volume":1021,"transactions":9,"vwap":1013},"2026-04-24",12.65,12.94,12.565,1280500,{"date":1023,"open":1024,"high":1013,"low":1025,"close":1026,"change":198,"percent_change":732,"volume":1027,"transactions":9,"vwap":1026},"2026-04-23",12.74,12.56,12.73,1146200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":916,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-22",12.22,12.76,12.19,12.71,4.61,1534000,{"date":1037,"open":1033,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-21",12.75,12.11,12.15,-0.52,-4.1,1468200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":205,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-20",12.6,12.86,12.54,12.67,0.08,1037400,{"date":1053,"open":1054,"high":1055,"low":1025,"close":1056,"change":1050,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-17",12.655,12.845,12.66,0.64,1348400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":233,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",12.59,12.7,12.255,12.58,-0.55,1451200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1018,"change":721,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1018},"2026-04-15",12.77,12.87,12.53,-0.94,1536500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1069,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1069},"2026-04-14",12.3,12.83,12.29,0.45,3.65,1352400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":316,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-13",12.26,12.55,11.82,12.32,1.23,1353700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":259,"percent_change":622,"volume":1096,"transactions":9,"vwap":1095},"2026-04-10",12.27,12.35,12.1,12.17,644900,{"date":1098,"open":1099,"high":1092,"low":1100,"close":1030,"change":20,"percent_change":770,"volume":1101,"transactions":9,"vwap":1030},"2026-04-09",12.08,11.835,968500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":437,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-08",12.23,12.36,12.12,12.18,2.01,1177700,{"date":1111,"open":1112,"high":971,"low":1112,"close":1113,"change":223,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-07",11.69,11.94,-1.08,929100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":20,"percent_change":770,"volume":1122,"transactions":9,"vwap":1121},"2026-04-06",11.98,12.28,11.93,12.07,720600,{"date":1124,"open":1125,"high":1126,"low":949,"close":1127,"change":462,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-02",11.86,12.09,12.03,1.43,1056900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1125,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1125},"2026-04-01",11.9,12.02,11.62,-0.04,-0.34,1095600,{"date":1139,"open":956,"high":1118,"low":1140,"close":1132,"change":144,"percent_change":494,"volume":1141,"transactions":9,"vwap":1132},"2026-03-31",11.455,2191100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":279,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-30",11.2,11.563,10.99,11.29,0.8,2419000,{"date":1151,"open":1152,"high":630,"low":1153,"close":1144,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1144},"2026-03-27",11.34,11.075,-0.21,-1.84,772600,{"date":1158,"open":64,"high":1159,"low":1160,"close":1161,"change":198,"percent_change":156,"volume":1162,"transactions":9,"vwap":1161},"2026-03-26",11.63,11.249,11.41,978400,{"date":1164,"open":938,"high":949,"low":1165,"close":1166,"change":889,"percent_change":751,"volume":1167,"transactions":9,"vwap":1166},"2026-03-25",11.27,11.39,1532100,{"date":1169,"open":718,"high":1112,"low":1170,"close":956,"change":1171,"percent_change":664,"volume":1172,"transactions":9,"vwap":956},"2026-03-24",10.41,1.11,2812100,{"date":1174,"open":824,"high":610,"low":1175,"close":621,"change":988,"percent_change":1176,"volume":1177,"transactions":9,"vwap":621},"2026-03-23",10.01,4.64,1598300,{"date":1179,"open":844,"high":1180,"low":831,"close":744,"change":395,"percent_change":1181,"volume":1182,"transactions":9,"vwap":744},"2026-03-20",10.073,-1.69,2888700,{"date":1184,"open":896,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-19",10.663,9.872,10.08,-0.39,-3.72,946000,{"date":1192,"open":621,"high":1193,"low":697,"close":612,"change":198,"percent_change":38,"volume":1194,"transactions":9,"vwap":612},"2026-03-18",10.705,1257000,{"date":1196,"open":562,"high":563,"low":1197,"close":896,"change":165,"percent_change":614,"volume":1198,"transactions":9,"vwap":896},"2026-03-17",10.425,1010400,{"date":1200,"open":570,"high":632,"low":717,"close":745,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":745},"2026-03-16",-0.175,-1.65,1170000,{"date":1205,"open":1206,"high":1207,"low":812,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-13",10.25,10.615,10.595,0.845,8.67,1985700,{"date":1213,"open":1214,"high":1215,"low":788,"close":1216,"change":429,"percent_change":429,"volume":1217,"transactions":9,"vwap":1216},"2026-03-12",9.6,9.835,9.75,2028100,{"date":1219,"open":1220,"high":831,"low":777,"close":1216,"change":71,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1216},"2026-03-11",9.69,0.52,1691900,{"date":1224,"open":1225,"high":862,"low":1226,"close":767,"change":165,"percent_change":46,"volume":1227,"transactions":9,"vwap":767},"2026-03-10",9.8,9.58,2747100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":830,"change":156,"percent_change":1233,"volume":1234,"transactions":9,"vwap":830},"2026-03-09",9.34,9.715,9.1,1.9,2393800,{"date":1236,"open":1237,"high":367,"low":1238,"close":1239,"change":574,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-06",9.41,9.24,9.49,-1.15,1299700,{"date":1243,"open":1244,"high":775,"low":1245,"close":1214,"change":233,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1214},"2026-03-05",9.51,9.31,-0.72,2088500,{"date":1249,"open":1250,"high":831,"low":1251,"close":830,"change":756,"percent_change":1252,"volume":1253,"transactions":9,"vwap":830},"2026-03-04",9.61,9.5,2.87,1037800,{"date":1255,"open":1237,"high":1256,"low":1257,"close":1258,"change":838,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-03",9.54,9.035,9.4,-2.49,1375500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":436,"volume":1268,"transactions":9,"vwap":1266},"2026-03-02",9.25,9.725,9.193,9.64,0.49,1339100,{"date":1270,"open":1271,"high":1238,"low":1272,"close":1273,"change":214,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-27",8.94,8.77,9.15,0.77,1302800,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-26",9.35,8.84,9.08,-0.25,-2.68,1960100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":436,"volume":1291,"transactions":9,"vwap":1289},"2026-02-25",8.82,9.495,8.75,9.33,0.475,2890700,{"date":1293,"open":710,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-24",10.165,8.505,8.855,-1.435,-13.95,4166700,{"date":1301,"open":689,"high":562,"low":672,"close":689,"change":259,"percent_change":1302,"volume":1303,"transactions":9,"vwap":689},"2026-02-23",-0.48,1303400,{"date":1305,"open":710,"high":885,"low":702,"close":1306,"change":614,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-20",10.34,2.89,1047900,{"date":1310,"open":805,"high":695,"low":1311,"close":710,"change":337,"percent_change":1312,"volume":1313,"transactions":9,"vwap":710},"2026-02-19",9.95,-2.9,982300,{"date":1315,"open":1316,"high":1317,"low":1316,"close":879,"change":71,"percent_change":1267,"volume":1318,"transactions":9,"vwap":879},"2026-02-18",10.23,10.49,1343200,{"date":1320,"open":697,"high":718,"low":1321,"close":1322,"change":784,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-17",10.2,10.3,0.98,761800,{"date":1326,"open":681,"high":1327,"low":868,"close":1321,"change":105,"percent_change":79,"volume":1328,"transactions":9,"vwap":1321},"2026-02-13",10.33,628400,{"date":1330,"open":896,"high":883,"low":680,"close":1331,"change":522,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-12",10.09,-4.27,860400,{"date":1335,"open":570,"high":1193,"low":745,"close":1336,"change":682,"percent_change":1072,"volume":1337,"transactions":9,"vwap":1336},"2026-02-11",10.54,865400,{"date":1339,"open":573,"high":1340,"low":1341,"close":570,"change":376,"percent_change":1342,"volume":1343,"transactions":9,"vwap":570},"2026-02-10",10.87,10.58,-0.75,1146000,{"date":1345,"open":894,"high":1346,"low":1327,"close":910,"change":214,"percent_change":1347,"volume":1348,"transactions":9,"vwap":910},"2026-02-09",10.93,0.66,1003600,{"date":1350,"open":621,"high":1351,"low":1327,"close":1352,"change":732,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-06",10.765,10.65,1.53,1043000,{"date":1356,"open":1187,"high":671,"low":1187,"close":1317,"change":988,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1317},"2026-02-05",4.59,1374800,{"date":1360,"open":710,"high":1316,"low":1361,"close":769,"change":214,"percent_change":251,"volume":1362,"transactions":9,"vwap":769},"2026-02-04",9.86,893300,{"date":1364,"open":812,"high":1206,"low":1365,"close":807,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":807},"2026-02-03",9.825,-0.14,-1.39,722000,{"date":1370,"open":844,"high":695,"low":1371,"close":812,"change":71,"percent_change":1372,"volume":1373,"transactions":9,"vwap":812},"2026-02-02",9.985,0.5,883900,{"date":1375,"open":1216,"high":1376,"low":1216,"close":710,"change":593,"percent_change":1377,"volume":1378,"transactions":9,"vwap":710},"2026-01-30",10.115,2.66,957200,{"date":1380,"open":781,"high":849,"low":1381,"close":1382,"change":462,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-29",9.46,9.79,1.77,748700,{"date":1386,"open":1187,"high":1187,"low":788,"close":367,"change":932,"percent_change":1387,"volume":1388,"transactions":9,"vwap":367},"2026-01-28",-4.37,949800,{"date":1390,"open":1187,"high":1391,"low":1392,"close":868,"change":395,"percent_change":1393,"volume":1394,"transactions":9,"vwap":868},"2026-01-27",10.185,10.015,-1.66,850500,{"date":1396,"open":1331,"high":885,"low":818,"close":1316,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1316},"2026-01-26",0.14,1.39,824000,{"date":1401,"open":562,"high":562,"low":1402,"close":1331,"change":622,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1331},"2026-01-23",9.88,-3.9,713600,{"date":1406,"open":673,"high":1340,"low":1407,"close":883,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":883},"2026-01-22",10.475,-0.02,-0.19,1004600,{"date":1412,"open":800,"high":570,"low":1306,"close":1413,"change":487,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-21",10.52,1.15,858600,{"date":1417,"open":612,"high":572,"low":755,"close":717,"change":1154,"percent_change":1418,"volume":1419,"transactions":9,"vwap":717},"2026-01-20",-1.98,832400,{"date":1421,"open":664,"high":1422,"low":1423,"close":726,"change":115,"percent_change":863,"volume":1424,"transactions":9,"vwap":726},"2026-01-16",10.92,10.51,779100,{"date":1426,"open":1427,"high":1428,"low":717,"close":570,"change":784,"percent_change":1429,"volume":1430,"transactions":9,"vwap":570},"2026-01-15",10.55,10.85,0.95,790900,{"date":1432,"open":726,"high":664,"low":906,"close":1336,"change":233,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1336},"2026-01-14",-0.66,652900,{"date":1436,"open":573,"high":926,"low":612,"close":726,"change":205,"percent_change":279,"volume":1437,"transactions":9,"vwap":726},"2026-01-13",757900,{"date":1439,"open":718,"high":1440,"low":1441,"close":572,"change":105,"percent_change":100,"volume":1442,"transactions":9,"vwap":572},"2026-01-12",10.675,10.305,829100,{"date":1444,"open":560,"high":1445,"low":688,"close":1317,"change":223,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1317},"2026-01-09",10.815,-1.22,735500,{"date":1449,"open":1170,"high":1450,"low":1170,"close":560,"change":487,"percent_change":1451,"volume":1452,"transactions":9,"vwap":560},"2026-01-08",10.735,1.14,709000,{"date":1454,"open":1187,"high":1423,"low":1187,"close":883,"change":170,"percent_change":1455,"volume":1456,"transactions":9,"vwap":883},"2026-01-07",4.17,1094200,{"date":1458,"open":1216,"high":1316,"low":854,"close":1187,"change":1009,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1187},"2026-01-06",3.07,1355300,{"date":1462,"open":777,"high":1225,"low":789,"close":1463,"change":105,"percent_change":1451,"volume":1464,"transactions":9,"vwap":1463},"2026-01-05",9.78,870300,{"date":1466,"open":1311,"high":1467,"low":367,"close":830,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":830},"2026-01-02",10.035,-0.29,-2.91,1062800,{"date":1472,"open":1473,"high":694,"low":1474,"close":807,"change":455,"percent_change":713,"volume":1475,"transactions":9,"vwap":807},"2025-12-31",10.12,9.94,973200,{"date":1477,"open":1478,"high":1478,"low":769,"close":1473,"change":259,"percent_change":326,"volume":1479,"transactions":9,"vwap":1473},"2025-12-30",10.375,908700,{"date":1481,"open":670,"high":670,"low":672,"close":694,"change":376,"percent_change":751,"volume":1482,"transactions":9,"vwap":694},"2025-12-29",890300,{"date":1484,"open":689,"high":872,"low":681,"close":1206,"change":205,"percent_change":784,"volume":1485,"transactions":9,"vwap":1206},"2025-12-26",1090400,{"date":1487,"open":672,"high":1488,"low":1187,"close":687,"change":403,"percent_change":1489,"volume":1490,"transactions":9,"vwap":687},"2025-12-24",10.325,1.29,431300,{"date":1492,"open":703,"high":689,"low":868,"close":824,"change":298,"percent_change":1493,"volume":1494,"transactions":9,"vwap":824},"2025-12-23",-1.75,779300,{"date":1496,"open":680,"high":750,"low":1311,"close":689,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":689},"2025-12-22",0.32,3.21,987400,{"date":1501,"open":1473,"high":1502,"low":818,"close":680,"change":1503,"percent_change":269,"volume":1504,"transactions":9,"vwap":680},"2025-12-19",10.225,-0.26,3657200,{"date":1506,"open":883,"high":1207,"low":681,"close":1316,"change":1281,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1316},"2025-12-18",-2.39,916300,{"date":1510,"open":695,"high":1427,"low":1511,"close":906,"change":403,"percent_change":215,"volume":1512,"transactions":9,"vwap":906},"2025-12-17",10.209,1037300,{"date":1514,"open":1206,"high":1515,"low":1516,"close":879,"change":1050,"percent_change":1517,"volume":1518,"transactions":9,"vwap":879},"2025-12-16",10.485,10.144,0.78,1059400,{"date":1520,"open":745,"high":1521,"low":703,"close":670,"change":223,"percent_change":1522,"volume":1523,"transactions":9,"vwap":670},"2025-12-15",10.535,-1.25,1234400,{"date":1525,"open":687,"high":718,"low":672,"close":717,"change":316,"percent_change":1526,"volume":1527,"transactions":9,"vwap":717},"2025-12-12",1.46,819200,{"date":1529,"open":1530,"high":921,"low":742,"close":1206,"change":1135,"percent_change":1188,"volume":1531,"transactions":9,"vwap":1206},"2025-12-11",10.265,1268900,{"date":1533,"open":1382,"high":612,"low":768,"close":689,"change":1148,"percent_change":1534,"volume":1535,"transactions":9,"vwap":689},"2025-12-10",8.43,3041800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1239,"change":784,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1239},"2025-12-09",9.38,9.57,9.36,1.06,660000,{"date":1544,"open":1545,"high":1539,"low":1546,"close":1547,"change":115,"percent_change":1548,"volume":1508,"transactions":9,"vwap":1547},"2025-12-08",9.48,9.27,9.39,-0.32,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":20,"percent_change":496,"volume":1555,"transactions":9,"vwap":1554},"2025-12-05",9.32,9.56,9.28,9.42,506700,{"date":1557,"open":1546,"high":1256,"low":1546,"close":1538,"change":20,"percent_change":496,"volume":1101,"transactions":9,"vwap":1538},"2025-12-04",{"date":1559,"open":1560,"high":1214,"low":1551,"close":1230,"change":889,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1230},"2025-12-03",9.43,-0.95,979700,{"date":1564,"open":762,"high":1565,"low":1245,"close":1560,"change":1548,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1560},"2025-12-02",9.84,-3.28,1101000,{"date":1569,"open":1256,"high":1365,"low":1256,"close":1216,"change":279,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1216},"2025-12-01",0.93,1192100,{"date":1573,"open":830,"high":1574,"low":1256,"close":781,"change":71,"percent_change":1221,"volume":1575,"transactions":9,"vwap":781},"2025-11-28",9.82,412200,{"date":1577,"open":767,"high":1578,"low":837,"close":1250,"change":233,"percent_change":1246,"volume":1579,"transactions":9,"vwap":1250},"2025-11-26",9.845,1176200,{"date":1581,"open":1474,"high":742,"low":1545,"close":768,"change":298,"percent_change":1582,"volume":1583,"transactions":9,"vwap":768},"2025-11-25",-1.83,1778000,{"date":1585,"open":1226,"high":1402,"low":1586,"close":1361,"change":756,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1361},"2025-11-24",9.454,2.82,1230900,{"date":1590,"open":1591,"high":775,"low":1232,"close":837,"change":902,"percent_change":1592,"volume":1593,"transactions":9,"vwap":837},"2025-11-21",9.12,5.27,1018000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":205,"percent_change":105,"volume":1600,"transactions":9,"vwap":1599},"2025-11-20",9.19,9.355,9.01,9.11,866700,{"date":1602,"open":1232,"high":1603,"low":1604,"close":1232,"change":429,"percent_change":429,"volume":1605,"transactions":9,"vwap":1232},"2025-11-19",9.175,8.99,700200,{"date":1607,"open":1553,"high":1608,"low":1609,"close":1232,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1232},"2025-11-18",9.3,9.02,-0.23,-2.47,846300,{"date":1614,"open":1596,"high":783,"low":1615,"close":1289,"change":1397,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1289},"2025-11-17",9.07,1.52,954500,{"date":1619,"open":1620,"high":1608,"low":1280,"close":1596,"change":1366,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1596},"2025-11-14",9.29,-1.5,592500,{"date":1624,"open":1625,"high":1251,"low":1625,"close":1289,"change":205,"percent_change":105,"volume":1626,"transactions":9,"vwap":1289},"2025-11-13",9.2,717000,{"date":1628,"open":1545,"high":830,"low":1553,"close":1551,"change":873,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1551},"2025-11-12",-2.31,1055400,{"date":1632,"open":1554,"high":825,"low":1230,"close":1256,"change":1397,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1256},"2025-11-11",1.49,622500,{"date":1636,"open":1381,"high":789,"low":1289,"close":1258,"change":682,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1258},"2025-11-10",-1.05,686000,{"date":1640,"open":1214,"high":1565,"low":1641,"close":1251,"change":574,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1251},"2025-11-07",9.45,-1.14,844200,{"date":1645,"open":670,"high":879,"low":1646,"close":1250,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1250},"2025-11-06",9.565,-0.73,-7.06,1121900,{"date":1651,"open":1352,"high":1652,"low":1653,"close":1306,"change":120,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1306},"2025-11-05",10.67,9.9,-3.09,1746600,{"date":1657,"open":1266,"high":573,"low":789,"close":1652,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2025-11-04",1.58,17.38,4439100,{"date":1662,"open":1598,"high":1663,"low":1664,"close":1665,"change":784,"percent_change":1171,"volume":1666,"transactions":9,"vwap":1665},"2025-11-03",9.21,8.86,9.09,1727700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1604,"change":20,"percent_change":1079,"volume":1672,"transactions":9,"vwap":1604},"2025-10-31",8.89,9.16,8.815,1064900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":873,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-30",9.06,9.17,8.88,8.95,-2.4,900900,{"date":1682,"open":1560,"high":1251,"low":1683,"close":1676,"change":337,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1676},"2025-10-29",9.065,-3.17,769700,{"date":1687,"open":1554,"high":1552,"low":1546,"close":1688,"change":659,"percent_change":1057,"volume":1689,"transactions":9,"vwap":1688},"2025-10-28",9.47,880700,{"date":1691,"open":1258,"high":1287,"low":1692,"close":1237,"change":20,"percent_change":496,"volume":1693,"transactions":9,"vwap":1237},"2025-10-27",9.335,647200,{"date":1695,"open":1540,"high":1696,"low":1697,"close":1698,"change":1397,"percent_change":1616,"volume":1699,"transactions":9,"vwap":1698},"2025-10-24",9.44,9.285,9.37,705400,{"date":1701,"open":1696,"high":1244,"low":1625,"close":1702,"change":1154,"percent_change":1703,"volume":903,"transactions":9,"vwap":1702},"2025-10-23",9.23,-2.22,{"date":1705,"open":830,"high":830,"low":1538,"close":1696,"change":1409,"percent_change":808,"volume":1706,"transactions":9,"vwap":1696},"2025-10-22",620600,{"date":1708,"open":1688,"high":1709,"low":1710,"close":777,"change":732,"percent_change":1711,"volume":1712,"transactions":9,"vwap":777},"2025-10-21",9.705,9.415,1.69,987100,{"date":1714,"open":1596,"high":837,"low":1273,"close":1688,"change":770,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1688},"2025-10-20",3.61,909900,{"date":1718,"open":1719,"high":1720,"low":1604,"close":1721,"change":205,"percent_change":105,"volume":1722,"transactions":9,"vwap":1721},"2025-10-17",9.095,9.22,9.14,670100,{"date":1724,"open":1596,"high":1547,"low":1280,"close":1725,"change":233,"percent_change":897,"volume":1726,"transactions":9,"vwap":1725},"2025-10-16",9.13,799100,{"date":1728,"open":1665,"high":1238,"low":1675,"close":1625,"change":732,"percent_change":1383,"volume":1729,"transactions":9,"vwap":1625},"2025-10-15",636700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-14",8.65,9.05,8.62,9.04,0.34,3.91,611100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":429,"percent_change":429,"volume":1745,"transactions":9,"vwap":1744},"2025-10-13",8.85,8.97,8.69,8.7,639200,{"date":1747,"open":1748,"high":1591,"low":1743,"close":1744,"change":1503,"percent_change":1312,"volume":1749,"transactions":9,"vwap":1744},"2025-10-10",9.03,952200,{"date":1751,"open":1752,"high":1719,"low":1296,"close":1752,"change":429,"percent_change":429,"volume":1753,"transactions":9,"vwap":1752},"2025-10-09",8.96,409900,{"date":1755,"open":1733,"high":1615,"low":1669,"close":1752,"change":287,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1752},"2025-10-08",-0.67,418500,{"date":1759,"open":1678,"high":1675,"low":1760,"close":1609,"change":659,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1609},"2025-10-07",8.92,0.67,740100,{"date":1764,"open":1603,"high":1263,"low":1271,"close":1752,"change":223,"percent_change":377,"volume":1765,"transactions":9,"vwap":1752},"2025-10-06",787300,{"date":1767,"open":1768,"high":790,"low":1769,"close":1665,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1665},"2025-10-03",9.405,9.075,-0.35,-3.71,1374200,{"date":1774,"open":1599,"high":1775,"low":1615,"close":1696,"change":770,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1696},"2025-10-02",9.455,3.62,889200,{"date":1779,"open":1780,"high":1273,"low":1781,"close":1599,"change":732,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1599},"2025-10-01",8.91,8.845,1.79,942100,{"date":1785,"open":1210,"high":1786,"low":1787,"close":1678,"change":756,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1678},"2025-09-30",8.965,8.659,3.11,874500,{"date":1791,"open":1792,"high":1793,"low":1734,"close":1794,"change":1154,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-29",8.93,8.975,8.68,-2.36,845400,{"date":1798,"open":1799,"high":1598,"low":1799,"close":1669,"change":732,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1669},"2025-09-26",8.72,1.83,722500,{"date":1803,"open":1741,"high":1804,"low":1805,"close":1806,"change":873,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-25",8.905,8.645,8.73,-2.46,1125800,{"date":1810,"open":1604,"high":1733,"low":1296,"close":1678,"change":1408,"percent_change":873,"volume":1811,"transactions":9,"vwap":1678},"2025-09-24",526700,{"date":1813,"open":1814,"high":1620,"low":1815,"close":1742,"change":487,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1742},"2025-09-23",8.98,8.865,1.36,907100,{"date":1819,"open":1820,"high":1271,"low":1821,"close":1741,"change":1135,"percent_change":522,"volume":1822,"transactions":9,"vwap":1741},"2025-09-22",8.83,8.76,941200,{"date":1824,"open":1720,"high":1825,"low":1826,"close":1669,"change":120,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1669},"2025-09-19",9.26,8.87,-3.58,2663000,{"date":1830,"open":1780,"high":1702,"low":1669,"close":1720,"change":46,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1720},"2025-09-18",3.48,1207300,{"date":1834,"open":1546,"high":1554,"low":1669,"close":1780,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1780},"2025-09-17",-0.31,-3.36,1038600,{"date":1839,"open":1280,"high":1608,"low":1840,"close":1720,"change":105,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1720},"2025-09-16",9,1.21,1090000,{"date":1844,"open":1551,"high":1845,"low":1232,"close":1599,"change":298,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1599},"2025-09-15",9.375,-1.94,1126900,{"date":1849,"open":1688,"high":1251,"low":1850,"close":1620,"change":838,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1620},"2025-09-12",9.265,-2.52,796800,{"date":1854,"open":1273,"high":837,"low":1273,"close":789,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":789},"2025-09-11",0.37,4.04,1367100,{"date":1859,"open":1676,"high":1860,"low":1769,"close":1670,"change":233,"percent_change":897,"volume":1861,"transactions":9,"vwap":1670},"2025-09-10",9.295,614800,{"date":1863,"open":1545,"high":1864,"low":1720,"close":1702,"change":1409,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1702},"2025-09-09",9.52,-2.02,860600,{"date":1868,"open":788,"high":788,"low":1720,"close":1554,"change":889,"percent_change":1561,"volume":1869,"transactions":9,"vwap":1554},"2025-09-08",898700,{"date":1871,"open":1625,"high":1256,"low":1721,"close":1244,"change":1009,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1244},"2025-09-05",3.26,1369500,{"date":1875,"open":1721,"high":1663,"low":1678,"close":1663,"change":487,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1663},"2025-09-04",1.32,805100,{"date":1879,"open":1232,"high":1676,"low":1880,"close":1665,"change":287,"percent_change":1433,"volume":1253,"transactions":9,"vwap":1665},"2025-09-03",8.955,{"date":1882,"open":1230,"high":1239,"low":1725,"close":1273,"change":1136,"percent_change":1827,"volume":1883,"transactions":9,"vwap":1273},"2025-09-02",1068100,{"date":1885,"open":1238,"high":1266,"low":1725,"close":1239,"change":1886,"percent_change":959,"volume":1887,"transactions":9,"vwap":1239},"2025-08-29",0.25,1096800,{"date":1889,"open":1608,"high":1230,"low":1890,"close":1238,"change":165,"percent_change":770,"volume":1891,"transactions":9,"vwap":1238},"2025-08-28",9.105,790500,{"date":1893,"open":1273,"high":1245,"low":1894,"close":1663,"change":429,"percent_change":429,"volume":1895,"transactions":9,"vwap":1663},"2025-08-27",9.103,618300,{"date":1897,"open":1670,"high":1697,"low":1725,"close":1663,"change":1408,"percent_change":873,"volume":1898,"transactions":9,"vwap":1663},"2025-08-26",808700,{"date":1900,"open":788,"high":788,"low":1721,"close":1702,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1702},"2025-08-25",-0.38,-3.95,875200,{"date":1905,"open":1540,"high":1311,"low":1551,"close":1250,"change":614,"percent_change":1788,"volume":1906,"transactions":9,"vwap":1250},"2025-08-22",1382600,{"date":1908,"open":1608,"high":1545,"low":1697,"close":1551,"change":394,"percent_change":574,"volume":1909,"transactions":9,"vwap":1551},"2025-08-21",555500,{"date":1911,"open":1641,"high":1641,"low":1912,"close":1289,"change":721,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1289},"2025-08-20",9.215,-1.27,577000,{"date":1916,"open":1547,"high":1646,"low":1289,"close":1641,"change":214,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1641},"2025-08-19",0.75,724100,{"date":1920,"open":1539,"high":1266,"low":1698,"close":1538,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1538},"2025-08-18",-0.105,-1.11,905700,{"date":1925,"open":367,"high":367,"low":1237,"close":1926,"change":1927,"percent_change":259,"volume":1928,"transactions":9,"vwap":1926},"2025-08-15",9.485,-0.005,688400,{"date":1930,"open":1381,"high":837,"low":1540,"close":1239,"change":1503,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1239},"2025-08-14",-2.67,879700,{"date":1934,"open":777,"high":621,"low":1214,"close":1216,"change":308,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1216},"2025-08-13",2.2,1949700,{"date":1938,"open":1258,"high":1539,"low":1850,"close":1256,"change":308,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1256},"2025-08-12",2.25,1108400,{"date":1942,"open":1546,"high":1554,"low":1670,"close":1289,"change":1397,"percent_change":1616,"volume":1943,"transactions":9,"vwap":1289},"2025-08-11",906100,{"date":1945,"open":1230,"high":1698,"low":1748,"close":1596,"change":889,"percent_change":683,"volume":1946,"transactions":9,"vwap":1596},"2025-08-08",1004100,{"date":1948,"open":702,"high":1474,"low":1721,"close":1553,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1553},"2025-08-07",-0.57,-5.79,1400700,{"date":1953,"open":812,"high":1321,"low":831,"close":849,"change":1503,"percent_change":1954,"volume":1955,"transactions":9,"vwap":849},"2025-08-06",-2.57,1684500,{"date":1957,"open":1599,"high":719,"low":1609,"close":824,"change":173,"percent_change":651,"volume":1958,"transactions":9,"vwap":824},"2025-08-05",3491700,{"date":1960,"open":1961,"high":1546,"low":1962,"close":1599,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1599},"2025-08-04",8.74,8.6,0.36,4.11,1499600,{"date":1967,"open":1968,"high":1280,"low":1969,"close":1288,"change":873,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1288},"2025-08-01",8.9,8.575,-2.45,1238700,{"date":1973,"open":1733,"high":1670,"low":1974,"close":1742,"change":455,"percent_change":1493,"volume":1975,"transactions":9,"vwap":1742},"2025-07-31",8.81,1082400,{"date":1977,"open":1289,"high":1641,"low":1232,"close":1725,"change":94,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1725},"2025-07-30",-2.14,996700,{"date":1981,"open":837,"high":837,"low":1825,"close":1289,"change":1503,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1289},"2025-07-29",-2.71,799200,{"date":1985,"open":1239,"high":830,"low":1551,"close":837,"change":316,"percent_change":1986,"volume":1987,"transactions":9,"vwap":837},"2025-07-28",1.59,1053200,{"date":1989,"open":1553,"high":1688,"low":1769,"close":1696,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1696},"2025-07-25",0.22,2.39,699800,{"date":1994,"open":1214,"high":790,"low":1995,"close":1720,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1720},"2025-07-24",9.18,-0.42,-4.36,1332000,{"date":2000,"open":1545,"high":790,"low":2001,"close":1266,"change":732,"percent_change":1711,"volume":2002,"transactions":9,"vwap":1266},"2025-07-23",9.385,921400,{"date":2004,"open":1546,"high":1266,"low":1676,"close":1545,"change":770,"percent_change":1715,"volume":2005,"transactions":9,"vwap":1545},"2025-07-22",1426300,{"date":2007,"open":1702,"high":1560,"low":1280,"close":1273,"change":233,"percent_change":897,"volume":2008,"transactions":9,"vwap":1273},"2025-07-21",733000,{"date":2010,"open":1538,"high":1538,"low":1232,"close":1720,"change":198,"percent_change":1990,"volume":2011,"transactions":9,"vwap":1720},"2025-07-18",1028000,{"date":2013,"open":1974,"high":1547,"low":2014,"close":1625,"change":214,"percent_change":1274,"volume":2015,"transactions":9,"vwap":1625},"2025-07-17",8.8,1037500,{"date":2017,"open":1840,"high":1721,"low":2018,"close":1725,"change":603,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1725},"2025-07-16",8.78,2.24,1016300,{"date":2022,"open":1995,"high":2023,"low":1792,"close":1792,"change":838,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1792},"2025-07-15",9.225,-2.62,948300,{"date":2027,"open":1596,"high":1720,"low":1733,"close":1676,"change":259,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1676},"2025-07-14",-0.54,793400,{"date":2031,"open":1230,"high":1554,"low":1676,"close":1720,"change":1610,"percent_change":839,"volume":2032,"transactions":9,"vwap":1720},"2025-07-11",848900,{"date":2034,"open":1263,"high":1214,"low":1725,"close":1641,"change":308,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1641},"2025-07-10",2.27,1007600,{"date":2038,"open":788,"high":1214,"low":1599,"close":1238,"change":1468,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1238},"2025-07-09",-3.04,865000,{"date":2042,"open":1553,"high":777,"low":2043,"close":789,"change":554,"percent_change":2044,"volume":2045,"transactions":9,"vwap":789},"2025-07-08",9.185,3.03,1476800,{"date":2047,"open":1720,"high":1538,"low":2048,"close":1263,"change":233,"percent_change":1342,"volume":2049,"transactions":9,"vwap":1263},"2025-07-07",9.205,1354100,{"date":2051,"open":1538,"high":1560,"low":1995,"close":1551,"change":259,"percent_change":188,"volume":2052,"transactions":9,"vwap":1551},"2025-07-03",800500,{"date":2054,"open":1289,"high":2055,"low":1625,"close":1698,"change":115,"percent_change":1548,"volume":2056,"transactions":9,"vwap":1698},"2025-07-02",9.425,1772900,{"date":2058,"open":1289,"high":1641,"low":2059,"close":1258,"change":115,"percent_change":1548,"volume":2060,"transactions":9,"vwap":1258},"2025-07-01",8.79,3119500,{"date":2062,"open":788,"high":777,"low":1289,"close":1560,"change":721,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1560},"2025-06-30",-1.26,1906300,{"date":2066,"open":1554,"high":367,"low":1263,"close":788,"change":403,"percent_change":2067,"volume":2068,"transactions":9,"vwap":788},"2025-06-27",1.38,4365700,{"date":2070,"open":1280,"high":1688,"low":1609,"close":1554,"change":65,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1554},"2025-06-26",4.55,1811300,{"date":2074,"open":1272,"high":1232,"low":1794,"close":1598,"change":1886,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1598},"2025-06-25",2.85,1635800,{"date":2078,"open":1534,"high":2059,"low":2079,"close":1821,"change":988,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1821},"2025-06-24",8.27,5.54,1761500,{"date":2083,"open":2084,"high":1534,"low":2085,"close":2086,"change":889,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-06-23",8.38,8.06,8.3,-1.07,1239800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":889,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-20",8.56,8.63,8.37,8.39,-1.06,4103000,{"date":2098,"open":2099,"high":1732,"low":2100,"close":2101,"change":115,"percent_change":1770,"volume":2102,"transactions":9,"vwap":2101},"2025-06-18",8.47,8.33,8.48,1335600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":574,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-17",8.54,8.725,8.44,8.51,-1.28,1119900,{"date":2112,"open":2092,"high":1961,"low":2113,"close":1734,"change":198,"percent_change":642,"volume":2114,"transactions":9,"vwap":1734},"2025-06-16",8.445,1163900,{"date":2116,"open":2092,"high":2117,"low":2108,"close":1962,"change":2118,"percent_change":1703,"volume":2119,"transactions":9,"vwap":1962},"2025-06-13",8.795,-0.195,881600,{"date":2121,"open":1794,"high":1968,"low":2122,"close":2117,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2117},"2025-06-12",8.61,0.045,0.51,736300,{"date":2127,"open":1677,"high":1840,"low":1961,"close":1288,"change":233,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1288},"2025-06-11",-0.79,914700,{"date":2131,"open":1669,"high":1615,"low":1744,"close":1286,"change":429,"percent_change":429,"volume":2132,"transactions":9,"vwap":1286},"2025-06-10",1301500,{"date":2134,"open":1748,"high":2135,"low":1961,"close":1286,"change":376,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1286},"2025-06-09",9.085,-0.9,829600,{"date":2139,"open":1280,"high":1995,"low":1820,"close":1968,"change":721,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1968},"2025-06-06",-1.33,693700,{"date":2143,"open":1664,"high":1676,"low":2018,"close":1609,"change":732,"percent_change":801,"volume":2144,"transactions":9,"vwap":1609},"2025-06-05",1104800,{"date":2146,"open":1780,"high":1615,"low":1279,"close":1664,"change":429,"percent_change":429,"volume":2147,"transactions":9,"vwap":1664},"2025-06-04",688200,{"date":2149,"open":1288,"high":2150,"low":2151,"close":1664,"change":105,"percent_change":215,"volume":2152,"transactions":9,"vwap":1664},"2025-06-03",8.935,8.565,961600,{"date":2154,"open":1271,"high":1742,"low":2155,"close":1288,"change":1610,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1288},"2025-06-02",8.705,-2.56,883400,{"date":2159,"open":1760,"high":1769,"low":2160,"close":1814,"change":429,"percent_change":429,"volume":2161,"transactions":9,"vwap":1814},"2025-05-30",8.71,1273700,{"date":2163,"open":1615,"high":1238,"low":1974,"close":1814,"change":682,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1814},"2025-05-29",-1.1,770600,{"date":2167,"open":1546,"high":1538,"low":1748,"close":1280,"change":1610,"percent_change":1611,"volume":2168,"transactions":9,"vwap":1280},"2025-05-28",868700,{"date":2170,"open":1678,"high":1540,"low":2059,"close":1245,"change":366,"percent_change":365,"volume":2171,"transactions":9,"vwap":1245},"2025-05-27",1232100,{"date":2173,"open":2018,"high":1780,"low":1743,"close":2018,"change":455,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2018},"2025-05-23",-1.79,764700,{"date":2177,"open":1840,"high":2178,"low":2179,"close":1271,"change":721,"percent_change":110,"volume":2180,"transactions":9,"vwap":1271},"2025-05-22",9.045,8.735,795200,{"date":2182,"open":1232,"high":1625,"low":1678,"close":1675,"change":1409,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1675},"2025-05-21",-2.05,900300,{"date":2186,"open":1814,"high":1551,"low":1814,"close":1263,"change":593,"percent_change":1307,"volume":2187,"transactions":9,"vwap":1263},"2025-05-20",827000,{"date":2189,"open":1792,"high":1769,"low":1677,"close":1604,"change":115,"percent_change":120,"volume":2190,"transactions":9,"vwap":1604},"2025-05-19",964000,{"date":2192,"open":1735,"high":1725,"low":1820,"close":1609,"change":1408,"percent_change":873,"volume":2193,"transactions":9,"vwap":1609},"2025-05-16",925500,{"date":2195,"open":1741,"high":2196,"low":1799,"close":1735,"change":1397,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1735},"2025-05-15",9.145,1.57,739700,{"date":2200,"open":1748,"high":1591,"low":1820,"close":1968,"change":2201,"percent_change":1367,"volume":2202,"transactions":9,"vwap":1968},"2025-05-14",-0.125,886200,{"date":2204,"open":1599,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":149,"volume":2209,"transactions":9,"vwap":2207},"2025-05-13",9.196,9.0050001,9.025,-0.085,1263600,{"date":2211,"open":1840,"high":2212,"low":1974,"close":1599,"change":2213,"percent_change":295,"volume":2214,"transactions":9,"vwap":1599},"2025-05-12",9.125,0.535,1257600,{"date":2216,"open":2217,"high":2218,"low":2100,"close":1969,"change":603,"percent_change":1991,"volume":1783,"transactions":9,"vwap":1969},"2025-05-09",8.4,8.58,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":1397,"percent_change":706,"volume":2224,"transactions":9,"vwap":2223},"2025-05-08",8.28,8.745,8.375,2040300,{"date":2226,"open":2014,"high":1792,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-07",7.95,8.235,-0.615,-6.95,2787900,{"date":2233,"open":1780,"high":1273,"low":1288,"close":1741,"change":316,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1741},"2025-05-06",1.72,2490900,{"date":2237,"open":2014,"high":1271,"low":2238,"close":1744,"change":376,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1744},"2025-05-05",8.66,-0.91,4422500,{"date":2242,"open":2243,"high":1780,"low":2244,"close":2018,"change":554,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2018},"2025-05-02",8.57,8.555,3.29,1737600,{"date":2248,"open":2249,"high":1210,"low":2250,"close":2251,"change":394,"percent_change":721,"volume":2252,"transactions":9,"vwap":2251},"2025-05-01",8.52,8.32,8.5,2442100,{"date":2254,"open":2255,"high":1962,"low":2256,"close":2108,"change":1397,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2108},"2025-04-30",8.22,8.12,1.67,1794700,{"date":2260,"open":2261,"high":1295,"low":2262,"close":2093,"change":308,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2093},"2025-04-29",8.14,7.91,2.57,1399700,{"date":2266,"open":2267,"high":2244,"low":2268,"close":2269,"change":1281,"percent_change":299,"volume":2270,"transactions":9,"vwap":2269},"2025-04-28",8.41,7.94,8.16,1633300,{"date":2272,"open":2085,"high":2273,"low":2268,"close":2267,"change":356,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2267},"2025-04-25",8.435,4.73,1656400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1009,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-04-24",7.73,8.17,7.578,8.03,3.88,2411100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2278,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2278},"2025-04-23",7.61,7.93,7.58,0.285,3.83,1324200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2197,"volume":2299,"transactions":9,"vwap":2297},"2025-04-22",7.38,7.65,7.28,7.445,0.115,1975300,{"date":180,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},7.69,7.833,7.105,7.33,-0.36,-4.68,1636000]