[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARDT":3,"homepage-market-summary":30,"stock-historical-ARDT":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARDT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ardent Health, Inc.","NYSE",null,"SERVICES-GENERAL MEDICAL & SURGICAL HOSPITALS, NEC","Ardent Health Inc is a provider of healthcare in growing mid-sized urban communities across the U.S and operating in eight growing mid-sized urban markets across six states Texas, Oklahoma, New Mexico, New Jersey, Idaho, and Kansas. The main focus on people and investments in services and technologies.","25,200","Brentwood, TN",{"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},10.34,10.29,10.555,10.26,10.25,0.09,0.88,280597.298044,4764,10.3597,20.72,7.71,429023.4540320342,20.2,555,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},15.48,440326,160718916.987779,-12.45,"2025-04-22",[183,184,194,203,213,224,234,245,255,265,275,283,291,301,310,321,330,338,347,355,366,375,385,394,404,410,419,428,436,445,454,460,466,475,483,490,499,504,514,524,534,545,555,562,569,579,588,597,606,614,622,630,637,646,654,662,670,677,684,691,696,704,710,714,719,724,730,737,746,754,761,767,775,782,791,799,805,813,822,829,836,845,852,860,866,874,881,886,894,899,904,911,915,922,928,934,939,944,950,958,963,967,973,978,984,989,996,1003,1007,1013,1019,1025,1029,1034,1037,1045,1050,1057,1061,1066,1070,1076,1080,1086,1090,1096,1103,1110,1116,1125,1133,1139,1144,1151,1157,1163,1169,1174,1180,1183,1188,1192,1197,1200,1204,1210,1215,1219,1225,1229,1233,1239,1244,1250,1255,1260,1265,1270,1273,1278,1283,1286,1290,1294,1298,1304,1310,1314,1322,1328,1336,1341,1346,1352,1357,1361,1366,1373,1379,1384,1388,1394,1397,1401,1405,1409,1414,1418,1421,1425,1431,1436,1441,1445,1451,1455,1458,1462,1465,1469,1473,1478,1482,1487,1490,1495,1500,1504,1508,1511,1514,1517,1521,1526,1531,1535,1538,1542,1546,1550,1555,1559,1564,1571,1577,1584,1591,1599,1606,1611,1617,1622,1628,1635,1641,1649,1654,1661,1667,1673,1679,1684,1691,1699,1705,1711,1717,1724,1729,1734,1740,1749,1757,1764,1770,1777,1783,1788,1794,1800,1807,1815,1822,1829,1835,1843,1848,1852,1858,1863,1869,1875,1880,1887,1891,1899,1904,1910,1916,1921,1927,1933,1938,1943,1951,1955,1960,1964,1971,1979,1985,1989,1996,2000,2003,2010,2014,2019,2022,2028,2031,2037,2042,2047,2050,2055,2061,2068,2075,2083,2089,2096,2102,2108,2113,2117,2122,2128,2133,2139,2144,2149,2153,2158,2162,2167,2171,2177,2181,2187,2191,2196,2202,2206,2210,2214,2218,2225,2229,2232,2235,2239,2243,2248,2253,2259,2263,2270,2277,2280,2286,2293,2296,2300,2306,2312,2315,2319,2325,2330,2333,2339,2343,2349,2356],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.22,10.4,10.08,-0.09,-0.87,333131.438407,5519,10.2271,{"date":195,"open":196,"high":196,"low":197,"close":15,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.62,10.31,-0.24,-2.27,363302.261152,6047,10.3745,{"date":204,"open":205,"high":206,"low":16,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",10.44,10.63,10.58,0.11,1.05,396293.73361,6318,10.4457,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.5,10.74,10.325,10.47,-0.07,-0.66,408687.094612,6998,10.4711,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":108,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",10.45,10.69,10.36,10.54,0.57,251881.226297,4153,10.5472,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.65,10.8099,10.435,10.48,-0.16,-1.5,470713.402949,7144,10.5113,{"date":246,"open":247,"high":248,"low":218,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",10.71,11.03,10.64,-0.31,-2.83,427227.459968,6458,10.6599,{"date":256,"open":257,"high":248,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",10.7,10.68,10.95,0.34,3.2,504171.219404,6009,10.9274,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",10.51,10.61,10.3618,0.13,1.24,456771.630874,5011,10.5538,{"date":276,"open":247,"high":247,"low":277,"close":239,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",10.41,-0.22,-2.06,501991.85944,4680,10.4945,{"date":284,"open":285,"high":285,"low":206,"close":257,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",10.9,-0.02,-0.19,412271.140994,5924,10.7546,{"date":292,"open":227,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",10.82,10.59,10.72,0.03,0.28,565580.702064,7835,10.6964,{"date":302,"open":303,"high":304,"low":305,"close":227,"change":250,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",10.89,10.94,10.43,-2.82,528217.35471,7733,10.7467,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",11.11,11.28,10.88,11,0.02,0.18,375293.680279,6672,11.0032,{"date":322,"open":323,"high":312,"low":324,"close":325,"change":326,"percent_change":38,"volume":327,"transactions":328,"vwap":329},"2026-09-11",11.07,10.855,10.98,0.08,349553.818276,5017,10.9811,{"date":331,"open":248,"high":332,"low":236,"close":285,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",11.22,-0.25,-2.24,501939.785178,7389,10.8713,{"date":339,"open":206,"high":340,"low":341,"close":342,"change":128,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",11.205,10.52,11.15,3.72,563590.365568,7310,11.0679,{"date":348,"open":349,"high":304,"low":249,"close":350,"change":240,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",10.8841,10.75,-1.47,560998.703188,6710,10.7675,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",10.57,10.93,10.5005,10.91,0.15,1.39,449033.084263,6593,10.8397,{"date":367,"open":368,"high":323,"low":216,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",11.05,10.76,-0.15,-1.37,509470.022263,7345,10.8408,{"date":376,"open":377,"high":378,"low":379,"close":360,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",11.1,11.125,10.81,-0.03,-0.27,527202.646223,7280,10.9232,{"date":386,"open":387,"high":388,"low":387,"close":304,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",10.83,11.27,0.12,1.11,289102.20262,5725,11.0399,{"date":395,"open":396,"high":397,"low":398,"close":293,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",10.87,10.92,10.78,-0.14,-1.28,170849.625692,3857,10.8335,{"date":405,"open":377,"high":377,"low":247,"close":406,"change":380,"percent_change":381,"volume":407,"transactions":408,"vwap":409},"2026-08-28",10.96,238287.163082,4363,10.9473,{"date":411,"open":412,"high":413,"low":397,"close":414,"change":198,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",11.3,11.375,10.99,-2.14,361043.222461,5240,11.0722,{"date":420,"open":421,"high":422,"low":340,"close":423,"change":219,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",11.26,11.55,11.23,-0.62,385193.080111,5837,11.3058,{"date":429,"open":313,"high":430,"low":315,"close":412,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",11.462,0.05,0.44,364103.567363,5961,11.2035,{"date":437,"open":414,"high":412,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",10.945,11.25,0.26,2.37,420273.364187,7079,11.1807,{"date":446,"open":267,"high":447,"low":448,"close":414,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",11.02,10.35,0.51,4.87,239137.15974,5091,10.8884,{"date":455,"open":207,"high":216,"low":187,"close":239,"change":399,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",-1.32,236613.67789,3951,10.5057,{"date":461,"open":447,"high":313,"low":268,"close":196,"change":250,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",-2.84,369220.272072,5859,10.8277,{"date":467,"open":248,"high":468,"low":469,"close":358,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",11.08,10.85,0.04,0.37,274728.319145,5589,10.9394,{"date":476,"open":396,"high":477,"low":478,"close":303,"change":286,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",10.9599,10.8,-0.18,220005.934993,4931,10.8649,{"date":484,"open":406,"high":342,"low":469,"close":360,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",-0.11,-1,250322.747766,5887,10.9763,{"date":491,"open":492,"high":493,"low":304,"close":447,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",11.18,11.32,-0.08,-0.72,243421.540734,5263,11.0326,{"date":500,"open":303,"high":377,"low":227,"close":377,"change":270,"percent_change":60,"volume":501,"transactions":502,"vwap":503},"2026-08-12",297174.674025,4373,11.0052,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":189,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",11.13,11.315,10.955,10.97,-0.81,323306.510465,6453,11.0225,{"date":515,"open":516,"high":517,"low":397,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",11.385,11.725,11.06,-0.49,-4.24,555265.803144,7848,11.1752,{"date":525,"open":526,"high":527,"low":528,"close":422,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",11.56,11.89,11.46,-0.04,-0.35,339800.014957,5357,11.5927,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",11.35,11.64,11.075,11.59,0.43,3.85,687886.836679,8536,11.3329,{"date":546,"open":547,"high":548,"low":229,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",11.51,11.63,11.16,0.41,3.81,1015964.112828,12405,11.1949,{"date":556,"open":478,"high":379,"low":557,"close":350,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",10.42,0,412555.599631,7687,10.697,{"date":563,"open":564,"high":360,"low":268,"close":350,"change":326,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",10.77,0.75,412587.098591,7215,10.7226,{"date":570,"open":236,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",10.705,10.27,10.67,-0.06,-0.56,423178.331356,8180,10.6052,{"date":580,"open":285,"high":581,"low":206,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",11.085,10.73,-0.2,-1.83,452723.831917,7828,10.748,{"date":589,"open":590,"high":591,"low":478,"close":358,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",11.52,11.68,-0.54,-4.71,763447.479347,11610,11.0594,{"date":598,"open":312,"high":599,"low":312,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",11.6,11.47,0.52,4.75,607861.89097,10030,11.4328,{"date":607,"open":369,"high":608,"low":249,"close":259,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",11.19,0.31,2.91,648741.799662,7701,10.9559,{"date":615,"open":207,"high":616,"low":357,"close":249,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",11.57,0.22,2.11,936025.245557,12094,10.8697,{"date":623,"open":624,"high":557,"low":625,"close":557,"change":431,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",10.17,10.0301,0.48,379106.195063,5950,10.2481,{"date":631,"open":205,"high":239,"low":16,"close":632,"change":494,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",10.37,-0.77,281643.119478,4664,10.3817,{"date":638,"open":15,"high":639,"low":640,"close":226,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",10.6,10.175,0.01,0.1,428429.591827,6671,10.3763,{"date":647,"open":648,"high":218,"low":648,"close":205,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",10.11,0.29,2.86,583897.046663,11293,10.3823,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":519,"volume":661,"transactions":9,"vwap":659},"2026-07-17",10.1,10.32,10,10.15,-0.05,390700,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":128,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-16",9.95,10.23,9.79,10.2,4.08,559300,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":558,"percent_change":558,"volume":676,"transactions":9,"vwap":675},"2026-07-15",9.65,9.85,9.52,9.8,669600,{"date":678,"open":679,"high":680,"low":681,"close":675,"change":381,"percent_change":682,"volume":683,"transactions":9,"vwap":675},"2026-07-14",9.25,9.97,9.01,-2.68,636000,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":113,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-13",9.932,10.351,10.07,-0.1,437300,{"date":692,"open":188,"high":693,"low":694,"close":188,"change":113,"percent_change":689,"volume":695,"transactions":9,"vwap":188},"2026-07-10",10.285,9.9,416800,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":574,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-09",9.98,10.24,9.82,10.09,-0.59,375600,{"date":705,"open":564,"high":564,"low":706,"close":659,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":659},"2026-07-08",10.13,-0.67,-6.19,625000,{"date":711,"open":360,"high":712,"low":350,"close":293,"change":558,"percent_change":558,"volume":713,"transactions":9,"vwap":293},"2026-07-07",11.01,402600,{"date":715,"open":379,"high":248,"low":716,"close":293,"change":108,"percent_change":717,"volume":718,"transactions":9,"vwap":293},"2026-07-06",10.46,0.56,643400,{"date":720,"open":18,"high":398,"low":667,"close":369,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":369},"2026-07-02",0.63,6.22,677500,{"date":725,"open":726,"high":727,"low":726,"close":706,"change":649,"percent_change":728,"volume":729,"transactions":9,"vwap":706},"2026-07-01",9.89,10.39,2.95,625400,{"date":731,"open":698,"high":732,"low":733,"close":734,"change":189,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-30",9.995,9.77,9.84,-0.91,477000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-29",9.76,10.045,9.44,9.93,0.2,2.06,527400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":471,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-26",9.36,9.75,9.31,9.73,3.95,1008700,{"date":755,"open":756,"high":757,"low":758,"close":748,"change":529,"percent_change":759,"volume":760,"transactions":9,"vwap":748},"2026-06-25",9.54,9.58,9.305,-0.43,604300,{"date":762,"open":750,"high":756,"low":763,"close":764,"change":617,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-24",9.29,9.4,2.4,526300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":361,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-23",8.99,9.28,8.98,9.18,1.66,334500,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":389,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-22",8.86,9.14,9.03,1.35,410100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",9.09,9.375,8.84,8.91,-0.17,-1.87,505800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":479,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-17",9.24,9.66,9.05,9.08,-1.94,342600,{"date":800,"open":801,"high":672,"low":802,"close":802,"change":198,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-16",9.6,9.26,-2.53,1282600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":361,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-15",9.42,9.56,9.06,9.5,1.6,801500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-12",9.69,9.7,9.33,9.35,-0.32,-3.31,487600,{"date":823,"open":817,"high":824,"low":825,"close":826,"change":153,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-11",9.775,9.22,9.67,3.76,564100,{"date":830,"open":831,"high":832,"low":772,"close":833,"change":189,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-10",9.34,9.47,9.32,-0.96,514600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",8.78,9.425,8.76,9.41,0.58,6.57,556300,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":361,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",8.6,8.83,8.23,1.73,901800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":326,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-05",8.73,8.9,8.59,8.68,0.93,411000,{"date":861,"open":862,"high":847,"low":862,"close":847,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":847},"2026-06-04",7.95,0.77,9.83,1533800,{"date":867,"open":868,"high":869,"low":26,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",8.45,8.48,7.83,-1.44,-15.53,1915200,{"date":875,"open":876,"high":877,"low":795,"close":878,"change":431,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-02",9.16,9.3,9.27,0.54,369800,{"date":882,"open":883,"high":877,"low":884,"close":825,"change":113,"percent_change":485,"volume":885,"transactions":9,"vwap":825},"2026-06-01",9.23,9.04,289700,{"date":887,"open":888,"high":889,"low":890,"close":883,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-05-29",9.48,9.525,9.19,-0.23,-2.43,909500,{"date":895,"open":763,"high":674,"low":793,"close":896,"change":108,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-28",9.46,0.64,291200,{"date":900,"open":818,"high":901,"low":770,"close":764,"change":208,"percent_change":902,"volume":903,"transactions":9,"vwap":764},"2026-05-27",9.51,1.18,267700,{"date":905,"open":906,"high":907,"low":908,"close":763,"change":108,"percent_change":909,"volume":910,"transactions":9,"vwap":763},"2026-05-26",9.2,9.335,8.985,0.65,284500,{"date":912,"open":890,"high":913,"low":796,"close":883,"change":316,"percent_change":617,"volume":914,"transactions":9,"vwap":883},"2026-05-22",9.386,379700,{"date":916,"open":750,"high":917,"low":918,"close":919,"change":198,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-21",9.38,9,9.21,-2.54,342500,{"date":923,"open":733,"high":733,"low":924,"close":925,"change":530,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-20",9.275,9.45,-3.57,416000,{"date":929,"open":659,"high":930,"low":751,"close":675,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":675},"2026-05-19",10.235,-0.34,-3.35,434200,{"date":935,"open":936,"high":187,"low":188,"close":937,"change":470,"percent_change":128,"volume":938,"transactions":9,"vwap":937},"2026-05-18",10.18,10.14,368600,{"date":940,"open":624,"high":941,"low":680,"close":656,"change":278,"percent_change":942,"volume":943,"transactions":9,"vwap":656},"2026-05-15",10.38,-2.13,519100,{"date":945,"open":946,"high":228,"low":947,"close":657,"change":550,"percent_change":948,"volume":949,"transactions":9,"vwap":657},"2026-05-14",9.99,9.88,4.14,308700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":240,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-13",9.96,10.015,9.732,9.91,-1.59,420600,{"date":959,"open":664,"high":197,"low":960,"close":688,"change":389,"percent_change":961,"volume":962,"transactions":9,"vwap":688},"2026-05-12",9.78,1.21,267100,{"date":964,"open":794,"high":448,"low":901,"close":664,"change":240,"percent_change":965,"volume":966,"transactions":9,"vwap":664},"2026-05-11",-1.58,400700,{"date":968,"open":955,"high":572,"low":969,"close":648,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":648},"2026-05-08",9.725,0.21,2.12,385500,{"date":974,"open":674,"high":698,"low":888,"close":694,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":694},"2026-05-07",0.53,5.66,728200,{"date":979,"open":680,"high":572,"low":750,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-06",9.37,-0.76,-7.5,547500,{"date":985,"open":952,"high":572,"low":986,"close":706,"change":361,"percent_change":987,"volume":988,"transactions":9,"vwap":706},"2026-05-05",9.62,1.5,492300,{"date":990,"open":991,"high":992,"low":993,"close":698,"change":788,"percent_change":994,"volume":995,"transactions":9,"vwap":698},"2026-05-04",10.12,10.28,9.94,-1.67,446400,{"date":997,"open":955,"high":998,"low":999,"close":659,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":659},"2026-05-01",10.275,9.755,0.39,4,758900,{"date":1004,"open":672,"high":1005,"low":841,"close":739,"change":270,"percent_change":780,"volume":1006,"transactions":9,"vwap":739},"2026-04-30",9.81,455700,{"date":1008,"open":1009,"high":675,"low":986,"close":1010,"change":494,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-29",9.68,9.63,-0.82,341400,{"date":1014,"open":701,"high":656,"low":986,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-28",9.71,-0.33,-3.29,293000,{"date":1020,"open":672,"high":656,"low":1021,"close":1022,"change":153,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-27",9.475,10.04,3.61,241900,{"date":1026,"open":877,"high":816,"low":1027,"close":815,"change":641,"percent_change":642,"volume":1028,"transactions":9,"vwap":815},"2026-04-24",9.11,388500,{"date":1030,"open":947,"high":1031,"low":794,"close":1009,"change":788,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1009},"2026-04-23",10.01,-1.73,348700,{"date":1035,"open":739,"high":955,"low":816,"close":673,"change":208,"percent_change":118,"volume":1036,"transactions":9,"vwap":673},"2026-04-22",204700,{"date":1038,"open":1039,"high":992,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-21",10.21,9.72,9.74,-0.42,-4.13,430700,{"date":1046,"open":726,"high":15,"low":726,"close":1047,"change":123,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-20",10.16,2.52,359500,{"date":1051,"open":986,"high":1052,"low":1053,"close":955,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":955},"2026-04-17",10.025,9.57,0.47,4.98,585000,{"date":1058,"open":917,"high":756,"low":1059,"close":741,"change":558,"percent_change":558,"volume":1060,"transactions":9,"vwap":741},"2026-04-16",9.325,288600,{"date":1062,"open":1063,"high":756,"low":1064,"close":741,"change":316,"percent_change":970,"volume":1065,"transactions":9,"vwap":741},"2026-04-15",9.39,9.1,271200,{"date":1067,"open":793,"high":901,"low":793,"close":807,"change":361,"percent_change":1068,"volume":1069,"transactions":9,"vwap":807},"2026-04-14",1.62,355500,{"date":1071,"open":877,"high":833,"low":1072,"close":878,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":878},"2026-04-13",9.085,-0.13,-1.38,265400,{"date":1077,"open":756,"high":756,"low":877,"close":764,"change":1073,"percent_change":1078,"volume":1079,"transactions":9,"vwap":764},"2026-04-10",-1.36,304600,{"date":1081,"open":679,"high":1041,"low":1082,"close":1083,"change":743,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-09",9.17,9.53,2.14,275300,{"date":1087,"open":980,"high":756,"low":877,"close":817,"change":609,"percent_change":1088,"volume":1089,"transactions":9,"vwap":817},"2026-04-08",3.44,589400,{"date":1091,"open":918,"high":1092,"low":787,"close":1093,"change":1094,"percent_change":133,"volume":1095,"transactions":9,"vwap":1093},"2026-04-07",9.12,9.02,0.07,231900,{"date":1097,"open":1098,"high":1099,"low":847,"close":1100,"change":649,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-06",8.64,8.96,8.95,3.35,299100,{"date":1104,"open":869,"high":1105,"low":1106,"close":1107,"change":113,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-02",8.665,8.3,8.66,-0.12,300500,{"date":1111,"open":856,"high":1112,"low":1113,"close":1112,"change":208,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",8.67,8.52,1.29,260300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-31",8.38,8.625,8.34,8.56,0.3,3.63,469900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1016,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-30",8.61,8.62,8.25,8.26,-3.84,218700,{"date":1134,"open":1135,"high":1105,"low":1136,"close":856,"change":287,"percent_change":1137,"volume":1138,"transactions":9,"vwap":856},"2026-03-27",8.65,8.49,-2.16,278600,{"date":1140,"open":840,"high":1141,"low":1142,"close":838,"change":558,"percent_change":558,"volume":1143,"transactions":9,"vwap":838},"2026-03-26",8.975,8.72,317500,{"date":1145,"open":1112,"high":1146,"low":1147,"close":838,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":838},"2026-03-25",8.79,8.551,0.19,2.21,246600,{"date":1152,"open":1153,"high":1098,"low":1154,"close":856,"change":660,"percent_change":1155,"volume":1156,"transactions":9,"vwap":856},"2026-03-24",8.55,8.37,-0.58,381500,{"date":1158,"open":1112,"high":1159,"low":847,"close":1098,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1098},"2026-03-23",8.82,0.17,2.01,433900,{"date":1164,"open":1165,"high":1165,"low":1154,"close":1166,"change":891,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-20",8.77,8.47,-2.64,763500,{"date":1170,"open":769,"high":809,"low":1135,"close":1171,"change":1016,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-19",8.7,-3.65,384400,{"date":1175,"open":770,"high":1176,"low":1177,"close":779,"change":381,"percent_change":1178,"volume":1179,"transactions":9,"vwap":779},"2026-03-18",9.369,8.915,-2.9,292400,{"date":1181,"open":818,"high":901,"low":876,"close":877,"change":431,"percent_change":879,"volume":1182,"transactions":9,"vwap":877},"2026-03-17",263800,{"date":1184,"open":1063,"high":1185,"low":883,"close":679,"change":399,"percent_change":1186,"volume":1187,"transactions":9,"vwap":679},"2026-03-16",9.537,-1.49,322700,{"date":1189,"open":877,"high":1063,"low":1190,"close":1063,"change":361,"percent_change":1068,"volume":1191,"transactions":9,"vwap":1063},"2026-03-13",9.15,302200,{"date":1193,"open":1194,"high":878,"low":787,"close":793,"change":617,"percent_change":1195,"volume":1196,"transactions":9,"vwap":793},"2026-03-12",8.93,2.44,351900,{"date":1198,"open":1100,"high":784,"low":848,"close":1093,"change":286,"percent_change":278,"volume":1199,"transactions":9,"vwap":1093},"2026-03-11",248200,{"date":1201,"open":906,"high":906,"low":838,"close":884,"change":1073,"percent_change":1202,"volume":1203,"transactions":9,"vwap":884},"2026-03-10",-1.42,432200,{"date":1205,"open":1206,"high":890,"low":1121,"close":1082,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1082},"2026-03-09",8.74,0.27,3.03,742700,{"date":1211,"open":679,"high":833,"low":1212,"close":855,"change":592,"percent_change":1213,"volume":1214,"transactions":9,"vwap":855},"2026-03-06",8.765,-5.72,442400,{"date":1216,"open":1128,"high":1005,"low":1128,"close":741,"change":583,"percent_change":1217,"volume":1218,"transactions":9,"vwap":741},"2026-03-05",-2.07,881300,{"date":1220,"open":925,"high":1221,"low":748,"close":1222,"change":1223,"percent_change":1195,"volume":1224,"transactions":9,"vwap":1222},"2026-03-04",9.805,9.64,0.23,389500,{"date":1226,"open":770,"high":741,"low":787,"close":841,"change":219,"percent_change":1227,"volume":1228,"transactions":9,"vwap":841},"2026-03-03",-0.74,319200,{"date":1230,"open":793,"high":757,"low":793,"close":888,"change":20,"percent_change":1231,"volume":1232,"transactions":9,"vwap":888},"2026-03-02",0.96,343200,{"date":1234,"open":831,"high":1235,"low":1236,"close":1063,"change":189,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1063},"2026-02-27",9.61,9.115,-0.95,429600,{"date":1240,"open":864,"high":947,"low":925,"close":888,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":888},"2026-02-26",-0.38,-3.85,820200,{"date":1245,"open":733,"high":698,"low":794,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-25",9.86,0.24,2.49,436500,{"date":1251,"open":815,"high":1015,"low":1252,"close":986,"change":189,"percent_change":1253,"volume":1254,"transactions":9,"vwap":986},"2026-02-24",9.495,-0.93,350800,{"date":1256,"open":807,"high":1257,"low":748,"close":1015,"change":1122,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1015},"2026-02-23",9.745,3.19,494800,{"date":1261,"open":1262,"high":756,"low":802,"close":841,"change":370,"percent_change":1263,"volume":1264,"transactions":9,"vwap":841},"2026-02-20",9.49,-1.57,275800,{"date":1266,"open":1053,"high":1267,"low":980,"close":808,"change":583,"percent_change":1268,"volume":1269,"transactions":9,"vwap":808},"2026-02-19",9.659,-2.05,335000,{"date":1271,"open":739,"high":952,"low":1235,"close":739,"change":286,"percent_change":583,"volume":1272,"transactions":9,"vwap":739},"2026-02-18",460100,{"date":1274,"open":1009,"high":955,"low":1275,"close":960,"change":317,"percent_change":1276,"volume":1277,"transactions":9,"vwap":960},"2026-02-17",9.55,1.88,448000,{"date":1279,"open":810,"high":1015,"low":1280,"close":801,"change":389,"percent_change":1281,"volume":1282,"transactions":9,"vwap":801},"2026-02-13",9.43,1.27,384500,{"date":1284,"open":925,"high":1275,"low":793,"close":888,"change":270,"percent_change":362,"volume":1285,"transactions":9,"vwap":888},"2026-02-12",455500,{"date":1287,"open":1100,"high":925,"low":777,"close":818,"change":471,"percent_change":1288,"volume":1289,"transactions":9,"vwap":818},"2026-02-11",4.12,359300,{"date":1291,"open":681,"high":890,"low":1292,"close":771,"change":380,"percent_change":1016,"volume":1293,"transactions":9,"vwap":771},"2026-02-10",8.94,255400,{"date":1295,"open":1296,"high":1027,"low":786,"close":681,"change":1094,"percent_change":133,"volume":1297,"transactions":9,"vwap":681},"2026-02-09",8.87,317300,{"date":1299,"open":857,"high":1300,"low":857,"close":1292,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1292},"2026-02-06",8.97,0.36,4.2,1030200,{"date":1305,"open":1306,"high":1142,"low":1307,"close":1308,"change":296,"percent_change":153,"volume":1309,"transactions":9,"vwap":1308},"2026-02-05",8.69,8.44,8.58,310200,{"date":1311,"open":1121,"high":848,"low":1113,"close":1153,"change":431,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1153},"2026-02-04",0.59,440800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":189,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-03",8.51,8.85,8.4,8.5,-1.05,421900,{"date":1323,"open":1324,"high":1306,"low":1324,"close":856,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":856},"2026-02-02",8.15,0.42,5.14,598800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":219,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-30",8.16,8.28,8.07,8.17,-0.85,458900,{"date":1337,"open":1106,"high":1106,"low":1338,"close":1339,"change":113,"percent_change":1108,"volume":1340,"transactions":9,"vwap":1339},"2026-01-29",8.1,8.24,253000,{"date":1342,"open":1331,"high":1343,"low":1344,"close":1129,"change":574,"percent_change":495,"volume":1345,"transactions":9,"vwap":1129},"2026-01-28",8.32,8.117,298100,{"date":1347,"open":869,"high":869,"low":1348,"close":1349,"change":370,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-27",8.21,8.31,-1.77,362800,{"date":1353,"open":1121,"high":1105,"low":1120,"close":1354,"change":689,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-26",8.46,-1.17,266200,{"date":1358,"open":1308,"high":1359,"low":1318,"close":1121,"change":219,"percent_change":510,"volume":1360,"transactions":9,"vwap":1121},"2026-01-23",8.605,368000,{"date":1362,"open":1363,"high":1146,"low":1363,"close":1364,"change":20,"percent_change":209,"volume":1365,"transactions":9,"vwap":1364},"2026-01-22",8.53,8.63,303100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":1247,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-21",8.39,8.54,8.355,2.89,410900,{"date":1374,"open":1136,"high":1098,"low":1375,"close":1106,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1106},"2026-01-20",8.22,-0.3,-3.49,393000,{"date":1380,"open":1159,"high":1159,"low":1381,"close":847,"change":1376,"percent_change":1382,"volume":1383,"transactions":9,"vwap":847},"2026-01-16",8.575,-3.37,452700,{"date":1385,"open":854,"high":1292,"low":1386,"close":855,"change":970,"percent_change":1387,"volume":1138,"transactions":9,"vwap":855},"2026-01-15",8.57,2.42,{"date":1389,"open":1390,"high":1391,"low":1363,"close":1306,"change":370,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1306},"2026-01-14",8.8,8.835,-1.7,552400,{"date":1395,"open":777,"high":777,"low":1142,"close":786,"change":286,"percent_change":891,"volume":1396,"transactions":9,"vwap":786},"2026-01-13",212800,{"date":1398,"open":1399,"high":787,"low":1171,"close":777,"change":113,"percent_change":485,"volume":1400,"transactions":9,"vwap":777},"2026-01-12",8.81,287500,{"date":1402,"open":802,"high":802,"low":1390,"close":1296,"change":931,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1296},"2026-01-09",-3.69,399400,{"date":1406,"open":779,"high":793,"low":779,"close":919,"change":317,"percent_change":1407,"volume":1408,"transactions":9,"vwap":919},"2026-01-08",1.99,554600,{"date":1410,"open":818,"high":917,"low":769,"close":779,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":779},"2026-01-07",-0.29,-3.11,237300,{"date":1415,"open":1100,"high":831,"low":1292,"close":833,"change":148,"percent_change":1416,"volume":1417,"transactions":9,"vwap":833},"2026-01-06",4.25,335900,{"date":1419,"open":847,"high":779,"low":1319,"close":1292,"change":1122,"percent_change":1420,"volume":1360,"transactions":9,"vwap":1292},"2026-01-05",3.47,{"date":1422,"open":1399,"high":1399,"low":1369,"close":1098,"change":287,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1098},"2026-01-02",-2.15,389100,{"date":1426,"open":1093,"high":795,"low":1427,"close":848,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":848},"2025-12-31",8.75,-0.21,-2.32,316000,{"date":1432,"open":1300,"high":1433,"low":1177,"close":884,"change":326,"percent_change":1434,"volume":1435,"transactions":9,"vwap":884},"2025-12-30",9.13,0.89,475700,{"date":1437,"open":876,"high":1438,"low":855,"close":1099,"change":1439,"percent_change":306,"volume":1440,"transactions":9,"vwap":1099},"2025-12-29",9.265,-0.26,793800,{"date":1442,"open":1300,"high":750,"low":1159,"close":825,"change":123,"percent_change":1443,"volume":1444,"transactions":9,"vwap":825},"2025-12-26",2.79,583000,{"date":1446,"open":777,"high":769,"low":1447,"close":1300,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1300},"2025-12-24",8.775,0.16,1.82,274800,{"date":1452,"open":1399,"high":1453,"low":1171,"close":1399,"change":113,"percent_change":485,"volume":1454,"transactions":9,"vwap":1399},"2025-12-23",8.865,495600,{"date":1456,"open":1399,"high":1100,"low":1427,"close":1159,"change":641,"percent_change":208,"volume":1457,"transactions":9,"vwap":1159},"2025-12-22",447500,{"date":1459,"open":1296,"high":1300,"low":1399,"close":1399,"change":1108,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1399},"2025-12-19",-1.34,435400,{"date":1463,"open":1194,"high":1300,"low":1399,"close":1194,"change":113,"percent_change":485,"volume":1464,"transactions":9,"vwap":1194},"2025-12-18",393400,{"date":1466,"open":1467,"high":1093,"low":1399,"close":1292,"change":641,"percent_change":208,"volume":1468,"transactions":9,"vwap":1292},"2025-12-17",8.88,392600,{"date":1470,"open":1471,"high":771,"low":1206,"close":1194,"change":296,"percent_change":260,"volume":1472,"transactions":9,"vwap":1194},"2025-12-16",8.92,609800,{"date":1474,"open":1296,"high":1100,"low":1475,"close":855,"change":208,"percent_change":1476,"volume":1477,"transactions":9,"vwap":855},"2025-12-15",8.71,1.25,419200,{"date":1479,"open":854,"high":771,"low":1359,"close":1146,"change":108,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1146},"2025-12-12",0.69,445500,{"date":1483,"open":1098,"high":1146,"low":1484,"close":854,"change":1148,"percent_change":1485,"volume":1486,"transactions":9,"vwap":854},"2025-12-11",8.545,2.22,619600,{"date":1488,"open":856,"high":1171,"low":1318,"close":1369,"change":660,"percent_change":1155,"volume":1489,"transactions":9,"vwap":1369},"2025-12-10",1267600,{"date":1491,"open":1135,"high":1492,"low":1493,"close":856,"change":641,"percent_change":389,"volume":1494,"transactions":9,"vwap":856},"2025-12-09",8.805,8.585,613400,{"date":1496,"open":1206,"high":1497,"low":1386,"close":1308,"change":1428,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1308},"2025-12-08",8.795,-2.39,939300,{"date":1501,"open":1292,"high":1292,"low":1107,"close":1146,"change":494,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1146},"2025-12-05",-0.9,546500,{"date":1505,"open":787,"high":1506,"low":1427,"close":1296,"change":574,"percent_change":707,"volume":1507,"transactions":9,"vwap":1296},"2025-12-04",8.935,470600,{"date":1509,"open":1467,"high":1300,"low":1146,"close":1194,"change":431,"percent_change":717,"volume":1510,"transactions":9,"vwap":1194},"2025-12-03",460900,{"date":1512,"open":1467,"high":1300,"low":1146,"close":1467,"change":20,"percent_change":90,"volume":1513,"transactions":9,"vwap":1467},"2025-12-02",478600,{"date":1515,"open":1390,"high":918,"low":1171,"close":1146,"change":641,"percent_change":208,"volume":1516,"transactions":9,"vwap":1146},"2025-12-01",482600,{"date":1518,"open":779,"high":784,"low":1475,"close":838,"change":381,"percent_change":1519,"volume":1520,"transactions":9,"vwap":838},"2025-11-28",-2.98,282100,{"date":1522,"open":784,"high":919,"low":1523,"close":795,"change":494,"percent_change":1524,"volume":1525,"transactions":9,"vwap":795},"2025-11-26",9.035,-0.88,352500,{"date":1527,"open":855,"high":1528,"low":855,"close":1433,"change":123,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1433},"2025-11-25",9.185,2.82,795700,{"date":1532,"open":1300,"high":1533,"low":1317,"close":1467,"change":574,"percent_change":707,"volume":1534,"transactions":9,"vwap":1467},"2025-11-24",9.145,795900,{"date":1536,"open":840,"high":1099,"low":1127,"close":1292,"change":1122,"percent_change":1420,"volume":1537,"transactions":9,"vwap":1292},"2025-11-21",721000,{"date":1539,"open":1142,"high":1540,"low":1153,"close":1098,"change":641,"percent_change":389,"volume":1541,"transactions":9,"vwap":1098},"2025-11-20",8.875,690100,{"date":1543,"open":838,"high":787,"low":1354,"close":1364,"change":219,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1364},"2025-11-19",-0.8,804000,{"date":1547,"open":1121,"high":796,"low":1316,"close":1171,"change":1325,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1171},"2025-11-18",5.07,1105800,{"date":1551,"open":1475,"high":681,"low":1331,"close":1331,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1331},"2025-11-17",-0.73,-8.1,1351200,{"date":1556,"open":884,"high":818,"low":1317,"close":681,"change":1411,"percent_change":1557,"volume":1558,"transactions":9,"vwap":681},"2025-11-14",-3.12,1924900,{"date":1560,"open":817,"high":664,"low":771,"close":877,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":877},"2025-11-13",-4.75,-33.81,3757300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":558,"percent_change":558,"volume":1570,"transactions":9,"vwap":1569},"2025-11-12",13.97,14.555,13.95,14.05,608600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1569,"change":1000,"percent_change":650,"volume":1576,"transactions":9,"vwap":1569},"2025-11-11",13.79,14.26,13.58,287200,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1227,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-10",14.1,13.48,13.66,-5.14,397000,{"date":1585,"open":1586,"high":1587,"low":1569,"close":1588,"change":574,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-07",14.47,14.6,14.4,-0.41,267000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1428,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-06",14.53,14.82,14.34,14.46,-1.43,260400,{"date":1600,"open":1601,"high":1602,"low":1596,"close":1603,"change":208,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-05",14.54,14.77,14.67,0.76,340100,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1608,"change":1108,"percent_change":1011,"volume":1610,"transactions":9,"vwap":1608},"2025-11-04",14.56,14.99,373700,{"date":1612,"open":1596,"high":1613,"low":1595,"close":1614,"change":389,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-03",14.72,14.68,0.82,475600,{"date":1618,"open":1619,"high":1614,"low":1620,"close":1608,"change":286,"percent_change":399,"volume":1621,"transactions":9,"vwap":1608},"2025-10-31",14.45,14.38,209100,{"date":1623,"open":1594,"high":1624,"low":1608,"close":1625,"change":759,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-30",15.09,14.58,-2.86,244200,{"date":1629,"open":1630,"high":177,"low":1631,"close":1632,"change":494,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-29",15.07,14.97,15.01,-0.53,272300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1624,"change":660,"percent_change":1016,"volume":1640,"transactions":9,"vwap":1624},"2025-10-28",15.15,15.19,14.85,382000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":219,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-27",15.21,15.34,15.02,15.14,-0.46,357900,{"date":1650,"open":1651,"high":72,"low":1603,"close":1643,"change":128,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1643},"2025-10-24",15,2.7,400800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":380,"percent_change":583,"volume":1660,"transactions":9,"vwap":1659},"2025-10-23",14.74,14.94,14.52,14.81,269500,{"date":1662,"open":1663,"high":1646,"low":1664,"close":1665,"change":1073,"percent_change":190,"volume":1666,"transactions":9,"vwap":1665},"2025-10-22",14.96,14.76,14.84,316700,{"date":1668,"open":1669,"high":1670,"low":1602,"close":1631,"change":1207,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1631},"2025-10-21",14.79,15.08,1.84,353800,{"date":1674,"open":1613,"high":1675,"low":1676,"close":1677,"change":1094,"percent_change":626,"volume":1678,"transactions":9,"vwap":1677},"2025-10-20",14.89,14.61,14.7,359400,{"date":1680,"open":1608,"high":1669,"low":1681,"close":1682,"change":470,"percent_change":1207,"volume":1683,"transactions":9,"vwap":1682},"2025-10-17",14.315,14.63,322900,{"date":1685,"open":1593,"high":1686,"low":1687,"close":1688,"change":20,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-16",14.78,14.485,14.59,0.62,258600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":970,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-15",14.41,14.65,14.225,14.5,1.47,241700,{"date":1700,"open":1701,"high":1702,"low":1575,"close":1703,"change":1448,"percent_change":118,"volume":1704,"transactions":9,"vwap":1703},"2025-10-14",13.77,14.33,14.29,353500,{"date":1706,"open":1579,"high":1707,"low":1708,"close":1709,"change":326,"percent_change":230,"volume":1710,"transactions":9,"vwap":1709},"2025-10-13",14.325,13.925,14.13,306300,{"date":1712,"open":1713,"high":1619,"low":1714,"close":1569,"change":1411,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1569},"2025-10-10",14.42,14.04,-2.02,254200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1595,"change":819,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1595},"2025-10-09",14.62,14.785,14.32,-2.18,246500,{"date":1725,"open":1726,"high":1602,"low":1588,"close":1727,"change":470,"percent_change":1207,"volume":1728,"transactions":9,"vwap":1727},"2025-10-08",14.64,14.66,308800,{"date":1730,"open":1596,"high":1731,"low":1596,"close":1719,"change":617,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1719},"2025-10-07",14.95,1.53,567900,{"date":1735,"open":1566,"high":1736,"low":1737,"close":1588,"change":148,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1588},"2025-10-06",14.475,13.872,2.71,476900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-03",13.33,14.095,13.22,14.02,0.83,6.29,691700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":208,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-02",13.03,13.265,12.96,13.19,0.84,425300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":788,"percent_change":400,"volume":1763,"transactions":9,"vwap":1762},"2025-10-01",13.15,13.43,12.99,13.08,302500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":286,"percent_change":370,"volume":1264,"transactions":9,"vwap":1769},"2025-09-30",13.29,13.49,13.175,13.25,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":641,"percent_change":326,"volume":1776,"transactions":9,"vwap":1775},"2025-09-29",13.37,13.45,13.1,13.27,237500,{"date":1778,"open":1769,"high":1779,"low":1780,"close":1781,"change":1094,"percent_change":975,"volume":1782,"transactions":9,"vwap":1781},"2025-09-26",13.3,13.06,13.26,269800,{"date":1784,"open":1773,"high":1773,"low":1785,"close":1754,"change":333,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1754},"2025-09-25",12.87,-1.86,299800,{"date":1789,"open":1790,"high":1791,"low":1751,"close":1792,"change":617,"percent_change":773,"volume":1793,"transactions":9,"vwap":1792},"2025-09-24",13.13,13.47,13.44,275400,{"date":1795,"open":1796,"high":1797,"low":1762,"close":1744,"change":1148,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1744},"2025-09-23",13.46,13.675,1.46,314800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1751,"change":970,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1751},"2025-09-22",12.81,13.14,12.7,1.64,267800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":519,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-19",13.34,13.38,12.65,12.82,-3.68,2359700,{"date":1816,"open":1812,"high":1817,"low":1818,"close":1819,"change":53,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-18",13.39,12.76,13.31,3.82,501700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1812,"change":660,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1812},"2025-09-17",12.92,13.23,12.78,-0.39,339600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1785,"change":1148,"percent_change":987,"volume":1834,"transactions":9,"vwap":1785},"2025-09-16",12.61,12.9,12.58,372400,{"date":1836,"open":1751,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-09-15",13.105,12.64,12.68,-0.4,-3.06,279200,{"date":1844,"open":1759,"high":1845,"low":1846,"close":1762,"change":287,"percent_change":1597,"volume":1847,"transactions":9,"vwap":1762},"2025-09-12",13.24,13.02,286300,{"date":1849,"open":1762,"high":1766,"low":1850,"close":1775,"change":1247,"percent_change":1671,"volume":1851,"transactions":9,"vwap":1775},"2025-09-11",13.065,336900,{"date":1853,"open":1575,"high":1854,"low":1824,"close":1751,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1751},"2025-09-10",14.2,-0.45,-3.34,317600,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1580,"change":286,"percent_change":370,"volume":1862,"transactions":9,"vwap":1580},"2025-09-09",13.55,12.93,291800,{"date":1864,"open":1769,"high":1865,"low":1790,"close":1866,"change":260,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-08",13.52,13.5,2.58,444800,{"date":1870,"open":1871,"high":1817,"low":1871,"close":1872,"change":1122,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-05",12.86,13.16,2.33,278100,{"date":1876,"open":1812,"high":1832,"low":1877,"close":1871,"change":1094,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1871},"2025-09-04",12.67,0.55,178700,{"date":1881,"open":1831,"high":1882,"low":1883,"close":1884,"change":389,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-03",12.83,12.55,12.79,0.95,253500,{"date":1888,"open":1804,"high":1832,"low":1889,"close":1877,"change":286,"percent_change":240,"volume":1890,"transactions":9,"vwap":1877},"2025-09-02",12.595,151900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1448,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-29",12.48,12.725,12.41,12.69,1.28,179800,{"date":1900,"open":1839,"high":1804,"low":1901,"close":1902,"change":479,"percent_change":1202,"volume":1903,"transactions":9,"vwap":1902},"2025-08-28",12.44,12.53,149500,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":317,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-27",12.5,12.71,1.44,187000,{"date":1911,"open":1839,"high":1912,"low":1913,"close":1902,"change":240,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1902},"2025-08-26",12.75,12.52,-1.26,665700,{"date":1917,"open":1861,"high":1918,"low":1839,"close":1896,"change":1411,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1896},"2025-08-25",12.97,-2.23,201700,{"date":1922,"open":1826,"high":1923,"low":1826,"close":1924,"change":617,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-22",13.2,12.98,1.72,317700,{"date":1928,"open":1846,"high":1929,"low":1930,"close":1818,"change":1439,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1818},"2025-08-21",13.11,12.73,-2,287000,{"date":1934,"open":1824,"high":1935,"low":1936,"close":1846,"change":642,"percent_change":863,"volume":1937,"transactions":9,"vwap":1846},"2025-08-20",13.17,12.875,290700,{"date":1939,"open":1811,"high":1751,"low":1940,"close":1824,"change":1122,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1824},"2025-08-19",12.63,2.38,226200,{"date":1944,"open":1883,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-08-18",12.89,12.535,12.62,0.14,1.12,272500,{"date":1952,"open":1831,"high":1811,"low":1953,"close":1893,"change":113,"percent_change":494,"volume":1954,"transactions":9,"vwap":1893},"2025-08-15",12.24,447600,{"date":1956,"open":1896,"high":1912,"low":1957,"close":1958,"change":479,"percent_change":1202,"volume":1959,"transactions":9,"vwap":1958},"2025-08-14",12.4,12.49,288500,{"date":1961,"open":1913,"high":1962,"low":1913,"close":1877,"change":743,"percent_change":811,"volume":1963,"transactions":9,"vwap":1877},"2025-08-13",12.95,480500,{"date":1965,"open":1966,"high":1906,"low":1967,"close":1968,"change":540,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-12",12.13,12.032,12.47,3.57,451800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":361,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-11",11.86,12.1,11.82,12.04,1.26,356600,{"date":1980,"open":528,"high":1981,"low":1982,"close":527,"change":1325,"percent_change":1983,"volume":1984,"transactions":9,"vwap":527},"2025-08-08",12.01,11.36,3.66,497400,{"date":1986,"open":314,"high":600,"low":1987,"close":600,"change":1160,"percent_change":987,"volume":1988,"transactions":9,"vwap":600},"2025-08-07",10.55,599900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":412,"change":909,"percent_change":1994,"volume":1995,"transactions":9,"vwap":412},"2025-08-06",11.79,12.293,11.21,6.1,1010500,{"date":1997,"open":632,"high":369,"low":657,"close":236,"change":260,"percent_change":1998,"volume":1999,"transactions":9,"vwap":236},"2025-08-05",3.3,481100,{"date":2001,"open":1039,"high":277,"low":1047,"close":197,"change":20,"percent_change":21,"volume":2002,"transactions":9,"vwap":197},"2025-08-04",372200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":186,"change":1241,"percent_change":2008,"volume":2009,"transactions":9,"vwap":186},"2025-08-01",10.56,10.595,10.095,-3.58,470100,{"date":2011,"open":1987,"high":258,"low":716,"close":639,"change":494,"percent_change":2012,"volume":2013,"transactions":9,"vwap":639},"2025-07-31",-0.75,308000,{"date":2015,"open":257,"high":2016,"low":207,"close":258,"change":380,"percent_change":2017,"volume":2018,"transactions":9,"vwap":258},"2025-07-30",10.895,-0.28,272700,{"date":2020,"open":1987,"high":396,"low":1987,"close":247,"change":431,"percent_change":1054,"volume":2021,"transactions":9,"vwap":247},"2025-07-29",302900,{"date":2023,"open":2024,"high":492,"low":206,"close":2025,"change":1840,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-28",11.14,10.66,-3.62,387700,{"date":2029,"open":398,"high":323,"low":350,"close":518,"change":1207,"percent_change":2030,"volume":1457,"transactions":9,"vwap":518},"2025-07-25",2.5,{"date":2032,"open":259,"high":2033,"low":573,"close":2034,"change":381,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-24",11.017,10.79,-2.44,669900,{"date":2038,"open":236,"high":468,"low":2039,"close":518,"change":1878,"percent_change":2040,"volume":2041,"transactions":9,"vwap":518},"2025-07-23",10.535,5.23,550100,{"date":2043,"open":315,"high":342,"low":218,"close":267,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":267},"2025-07-22",-0.44,-4.02,793600,{"date":2048,"open":248,"high":423,"low":2016,"close":259,"change":240,"percent_change":871,"volume":2049,"transactions":9,"vwap":259},"2025-07-21",449500,{"date":2051,"open":616,"high":599,"low":312,"close":312,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":312},"2025-07-18",-0.47,-4.06,527700,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":759,"percent_change":2008,"volume":2060,"transactions":9,"vwap":2059},"2025-07-17",12.25,11.42,11.58,854100,{"date":2062,"open":1769,"high":2063,"low":2064,"close":1981,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1981},"2025-07-16",13.54,11.61,-1.91,-13.72,1125300,{"date":2069,"open":2070,"high":1719,"low":1701,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-07-15",14.57,13.92,-0.57,-3.93,445600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":143,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-14",14.17,14.545,14.16,14.49,2.26,438300,{"date":2084,"open":2085,"high":1574,"low":2086,"close":2077,"change":689,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2077},"2025-07-11",14.14,13.99,-0.7,297000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1325,"percent_change":1208,"volume":2095,"transactions":9,"vwap":2094},"2025-07-10",13.82,14.37,13.65,14.27,341700,{"date":2097,"open":2098,"high":2099,"low":1791,"close":2100,"change":326,"percent_change":842,"volume":2101,"transactions":9,"vwap":2100},"2025-07-09",13.84,13.955,13.85,300300,{"date":2103,"open":1769,"high":2104,"low":2105,"close":1701,"change":1054,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1701},"2025-07-08",13.86,13.249,3.53,570600,{"date":2109,"open":2110,"high":2111,"low":1754,"close":1779,"change":189,"percent_change":707,"volume":2112,"transactions":9,"vwap":1779},"2025-07-07",13.42,13.535,316200,{"date":2114,"open":1865,"high":2063,"low":2115,"close":1817,"change":380,"percent_change":278,"volume":2116,"transactions":9,"vwap":1817},"2025-07-03",13.28,104100,{"date":2118,"open":2119,"high":1581,"low":1779,"close":2110,"change":250,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2110},"2025-07-02",13.62,-2.26,240800,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1094,"percent_change":449,"volume":2127,"transactions":9,"vwap":2126},"2025-07-01",13.61,14.01,13.73,246800,{"date":2129,"open":2130,"high":2131,"low":1817,"close":1581,"change":286,"percent_change":370,"volume":2132,"transactions":9,"vwap":1581},"2025-06-30",13.76,13.782,180600,{"date":2134,"open":1792,"high":2126,"low":2135,"close":2136,"change":471,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-27",13.305,13.68,2.78,827900,{"date":2140,"open":1845,"high":2141,"low":1754,"close":1819,"change":1148,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1819},"2025-06-26",13.93,1.45,446100,{"date":2145,"open":1935,"high":1845,"low":2146,"close":2147,"change":219,"percent_change":1633,"volume":2148,"transactions":9,"vwap":2147},"2025-06-25",13.05,13.12,122600,{"date":2150,"open":1761,"high":1845,"low":1832,"close":1754,"change":123,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1754},"2025-06-24",1.93,305300,{"date":2154,"open":1751,"high":2155,"low":1913,"close":2156,"change":689,"percent_change":633,"volume":2157,"transactions":9,"vwap":2156},"2025-06-23",13.119,12.94,366100,{"date":2159,"open":1846,"high":2146,"low":1804,"close":2160,"change":326,"percent_change":1689,"volume":2161,"transactions":9,"vwap":2160},"2025-06-20",13.04,339800,{"date":2163,"open":1907,"high":2164,"low":1838,"close":1753,"change":123,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1753},"2025-06-18",13.135,1.97,338000,{"date":2168,"open":1802,"high":2169,"low":1901,"close":1907,"change":1428,"percent_change":2170,"volume":1430,"transactions":9,"vwap":1907},"2025-06-17",12.885,-1.63,{"date":2172,"open":1754,"high":2173,"low":2174,"close":1824,"change":891,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1824},"2025-06-16",13.35,12.807,-1.75,326700,{"date":2178,"open":1580,"high":1767,"low":1929,"close":1759,"change":1840,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1759},"2025-06-13",-2.95,267500,{"date":2182,"open":1809,"high":2183,"low":2184,"close":1860,"change":970,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1860},"2025-06-12",13.59,13.257,1.57,239000,{"date":2188,"open":1580,"high":1581,"low":1766,"close":1809,"change":494,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1809},"2025-06-11",-0.6,216100,{"date":2192,"open":2193,"high":2193,"low":1923,"close":2110,"change":1439,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2110},"2025-06-10",13.64,-1.9,423700,{"date":2197,"open":2198,"high":1675,"low":2199,"close":2136,"change":2200,"percent_change":2201,"volume":1954,"transactions":9,"vwap":2136},"2025-06-09",14.86,13.6,-1.18,-7.94,{"date":2203,"open":2204,"high":1670,"low":2204,"close":2198,"change":208,"percent_change":565,"volume":2205,"transactions":9,"vwap":2198},"2025-06-06",14.8,204500,{"date":2207,"open":1727,"high":1639,"low":1727,"close":2208,"change":317,"percent_change":271,"volume":2209,"transactions":9,"vwap":2208},"2025-06-05",14.75,258500,{"date":2211,"open":1719,"high":2212,"low":1601,"close":2070,"change":558,"percent_change":558,"volume":2213,"transactions":9,"vwap":2070},"2025-06-04",14.808,153400,{"date":2215,"open":1693,"high":1602,"low":2216,"close":2070,"change":1448,"percent_change":390,"volume":2217,"transactions":9,"vwap":2070},"2025-06-03",14.36,176500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1693,"change":219,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1693},"2025-06-02",14.48,14.565,14.28,-0.48,209700,{"date":2226,"open":1603,"high":2227,"low":1619,"close":2220,"change":278,"percent_change":241,"volume":2228,"transactions":9,"vwap":2220},"2025-05-30",14.92,205300,{"date":2230,"open":2227,"high":1651,"low":1727,"close":1677,"change":1108,"percent_change":510,"volume":2231,"transactions":9,"vwap":1677},"2025-05-29",177700,{"date":2233,"open":1659,"high":1675,"low":1587,"close":1594,"change":660,"percent_change":931,"volume":2234,"transactions":9,"vwap":1594},"2025-05-28",199500,{"date":2236,"open":2204,"high":1651,"low":1656,"close":2237,"change":123,"percent_change":2238,"volume":1621,"transactions":9,"vwap":2237},"2025-05-27",14.87,1.71,{"date":2240,"open":1682,"high":1602,"low":1620,"close":1719,"change":479,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1719},"2025-05-23",-1.22,281000,{"date":2244,"open":2208,"high":2245,"low":1603,"close":2204,"change":399,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2204},"2025-05-22",14.895,-0.94,262600,{"date":2249,"open":1645,"high":2250,"low":2251,"close":1657,"change":287,"percent_change":1914,"volume":2252,"transactions":9,"vwap":1657},"2025-05-21",15.24,14.845,223700,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":286,"percent_change":1073,"volume":2258,"transactions":9,"vwap":2257},"2025-05-20",14.98,15.27,15.13,114800,{"date":2260,"open":2255,"high":1644,"low":2255,"close":1637,"change":1439,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1637},"2025-05-19",-1.69,236300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":317,"percent_change":902,"volume":2269,"transactions":9,"vwap":2268},"2025-05-16",15.22,15.43,15.06,15.41,503600,{"date":2271,"open":1625,"high":2272,"low":2273,"close":2274,"change":138,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-15",15.25,14.25,15.23,4.53,564600,{"date":2278,"open":1593,"high":1656,"low":1696,"close":2070,"change":431,"percent_change":260,"volume":2279,"transactions":9,"vwap":2070},"2025-05-14",289400,{"date":2281,"open":2282,"high":2198,"low":2283,"close":1658,"change":250,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1658},"2025-05-13",14.71,14.217,-2.09,247900,{"date":2287,"open":2288,"high":1624,"low":2289,"close":2290,"change":609,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-12",14.91,14.55,14.83,2.13,346500,{"date":2294,"open":1613,"high":1613,"low":1702,"close":1658,"change":529,"percent_change":381,"volume":2295,"transactions":9,"vwap":1658},"2025-05-09",239200,{"date":2297,"open":1579,"high":1651,"low":1745,"close":1608,"change":153,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1608},"2025-05-08",2.46,518900,{"date":2301,"open":2193,"high":2302,"low":2115,"close":2303,"change":2304,"percent_change":825,"volume":2305,"transactions":9,"vwap":2303},"2025-05-07",14.285,14.21,1.2,688600,{"date":2307,"open":1872,"high":2308,"low":1924,"close":2309,"change":240,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-06",13.41,13.01,-1.21,409600,{"date":2313,"open":1872,"high":2110,"low":2147,"close":1935,"change":558,"percent_change":558,"volume":2314,"transactions":9,"vwap":1935},"2025-05-05",193500,{"date":2316,"open":1930,"high":1819,"low":1811,"close":1935,"change":842,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1935},"2025-05-02",4.61,282300,{"date":2320,"open":1833,"high":1826,"low":2321,"close":2322,"change":399,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-01",12.42,12.59,-1.1,167800,{"date":2326,"open":1940,"high":2327,"low":2328,"close":1930,"change":326,"percent_change":721,"volume":2329,"transactions":9,"vwap":1930},"2025-04-30",12.735,12.455,138500,{"date":2331,"open":1968,"high":1818,"low":1957,"close":1811,"change":208,"percent_change":21,"volume":2332,"transactions":9,"vwap":1811},"2025-04-29",143700,{"date":2334,"open":2335,"high":1947,"low":2336,"close":2337,"change":316,"percent_change":1448,"volume":2338,"transactions":9,"vwap":2337},"2025-04-28",12.57,12.38,12.54,129500,{"date":2340,"open":2341,"high":2341,"low":2057,"close":1913,"change":529,"percent_change":819,"volume":2342,"transactions":9,"vwap":1913},"2025-04-25",12.66,174800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":440,"percent_change":618,"volume":2018,"transactions":9,"vwap":2348},"2025-04-24",12.33,12.695,12.265,12.56,{"date":2350,"open":2351,"high":2352,"low":1974,"close":2353,"change":53,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-04-23",12.15,12.46,12.3,4.15,216000,{"date":181,"open":2357,"high":2358,"low":2359,"close":2360,"change":389,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},11.69,11.9,11.625,11.81,1.03,217900]