[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASC":3,"homepage-market-summary":29,"stock-historical-ASC":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ASC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"ARDMORE SHIPPING CORPORATION","NYSE",null,"Common Stock","Ardmore Shipping Corp provides seaborne transportation of petroleum products and chemicals world-wide to oil majors, national oil companies, oil and chemical traders, and chemical companies, with its modern, fuel-efficient fleet of mid-size product and chemical tankers. The company markets its services directly to its customers and commercial pool operators and charters its vessels to them through a combination of spot, commercial pooling, and time-charter arrangements. The majority of its revenue is generated from spot voyages, which typically last less than three months.","940",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.3,19.06,19.31,18.84,19.25,0.05,0.26,525909.041107,9116,19.1635,23.44,2.61,396554.5214903121,80.1,3313,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},20.030001,8.89,614988,224470529.697404,114.21,"2025-04-22",[183,184,194,204,214,224,235,245,255,265,275,283,294,303,312,321,331,341,352,361,372,381,392,402,413,424,434,443,453,463,470,479,485,492,501,509,519,529,538,549,557,567,577,588,596,605,614,622,630,640,649,659,668,678,688,697,705,711,716,723,730,737,744,751,759,767,773,781,789,796,804,811,819,825,832,838,844,851,859,864,871,875,879,883,888,893,899,903,908,913,918,925,931,940,948,955,963,970,976,981,989,996,1000,1007,1012,1019,1027,1032,1036,1043,1047,1052,1058,1061,1068,1076,1081,1086,1092,1098,1105,1111,1117,1125,1129,1136,1140,1148,1153,1159,1166,1171,1177,1184,1189,1195,1201,1207,1213,1221,1228,1236,1241,1245,1249,1254,1260,1268,1274,1280,1285,1289,1295,1301,1308,1315,1320,1326,1332,1339,1345,1354,1361,1368,1374,1382,1387,1395,1402,1409,1418,1425,1433,1440,1448,1454,1462,1468,1475,1482,1489,1496,1500,1507,1513,1517,1525,1531,1539,1547,1553,1560,1569,1574,1578,1581,1590,1596,1604,1609,1616,1622,1626,1633,1639,1646,1652,1657,1663,1669,1672,1678,1682,1688,1697,1703,1709,1714,1723,1729,1735,1740,1745,1751,1756,1762,1769,1775,1779,1784,1790,1794,1798,1802,1807,1812,1817,1822,1828,1832,1837,1842,1850,1856,1861,1866,1874,1879,1884,1891,1896,1900,1903,1907,1912,1917,1920,1923,1926,1929,1934,1939,1945,1951,1958,1964,1969,1972,1975,1978,1981,1985,1988,1992,1995,2001,2004,2009,2014,2017,2022,2028,2034,2038,2044,2049,2056,2060,2065,2071,2077,2083,2087,2093,2096,2100,2104,2109,2114,2118,2124,2131,2136,2142,2149,2154,2161,2165,2170,2176,2181,2186,2191,2196,2201,2205,2211,2218,2224,2229,2235,2240,2247,2252,2255,2258,2263,2268,2274,2279,2286,2290,2296,2299,2304,2310,2314,2319,2324,2330,2335,2340,2344,2348,2353,2357,2362,2367,2370,2374,2377,2381,2385,2389,2395,2399,2402,2405,2408,2411,2414,2418,2424,2430,2436],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",18.5,19.28,18.37,0.59,3.16,709015.217409,9416,19.0823,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":59,"volume":201,"transactions":202,"vwap":203},"2026-09-30",18.69,19.2,18.53,18.66,0.22,853455.343513,11361,18.7004,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",18,18.6,18.44,0.29,1.6,713986.558501,9967,18.4173,{"date":215,"open":216,"high":217,"low":218,"close":216,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",18.15,18.3599,17.815,0.3,1.68,934800.940552,11666,18.0839,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",17.79,18.01,17.52,17.85,0.02,0.11,389315.988432,6551,17.7892,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":200,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",17.58,17.985,17.38,17.83,1.25,649846.036758,8585,17.7971,{"date":246,"open":240,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",17.865,17.2,17.61,-0.16,-0.9,459077.605376,8375,17.5513,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",18.21,18.47,17.77,-0.83,-4.46,819685.808266,11358,18.0241,{"date":266,"open":267,"high":268,"low":269,"close":207,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",18.73,19.175,18.49,-0.45,-2.36,478183.110043,8360,18.6771,{"date":276,"open":15,"high":277,"low":278,"close":279,"change":19,"percent_change":20,"volume":280,"transactions":281,"vwap":282},"2026-09-18",19.2699,18.82,19.05,676625.670559,6418,19.02,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",19.01,19.37,18.95,19,-0.06,-0.31,542849.914154,10316,19.1307,{"date":295,"open":296,"high":297,"low":298,"close":15,"change":142,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",18.81,19.33,18.79,1.71,718705.461188,11141,19.1171,{"date":304,"open":305,"high":306,"low":269,"close":307,"change":112,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",18.75,19.09,18.74,-0.05,678891.602961,10615,18.7204,{"date":313,"open":314,"high":315,"low":208,"close":305,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",18.85,18.86,0.08,0.43,427128.440712,7765,18.6972,{"date":322,"open":186,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",18.92,18.435,18.67,0.21,1.14,575546.120278,9349,18.6328,{"date":332,"open":333,"high":334,"low":257,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",18.39,18.61,18.46,0.23,1.26,378205.313063,7431,18.4279,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",18.13,18.4,17.635,18.23,0.24,1.33,532299.170814,8358,18.1726,{"date":353,"open":354,"high":354,"low":226,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",18.34,17.99,-0.18,-0.99,422500.89422,8016,18.0342,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",18.02,18.395,17.86,18.17,0.15,0.83,549765.163338,9105,18.0799,{"date":373,"open":374,"high":375,"low":376,"close":363,"change":308,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",18.05,18.27,17.7,-0.28,679032.549833,8337,17.9913,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",17.67,18.12,17.48,18.07,0.39,2.21,537484.900123,7574,17.9152,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":209,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",17.55,17.76,17.37,17.68,1.67,729592.220373,10599,17.6288,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",17.62,17.75,17.1,17.39,0.03,0.17,611627.950182,7484,17.3587,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",16.78,17.44,16.61,17.36,-0.3,-1.7,963715.461023,10550,17.2244,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",17.32,17.93,17.66,0.68,4,992410.200756,10829,17.7385,{"date":435,"open":229,"high":229,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",16.88,16.98,-1.01,-5.61,876836.669609,10986,17.1553,{"date":444,"open":445,"high":446,"low":447,"close":355,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",18.08,18.3899,17.87,-0.26,-1.42,560102.827307,8456,18.0352,{"date":454,"open":455,"high":456,"low":343,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",18.29,18.62,18.25,-0.15,-0.82,647178.176341,9953,18.3143,{"date":464,"open":344,"high":465,"low":455,"close":344,"change":326,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",18.91,1.15,909141.884746,9794,18.4993,{"date":471,"open":472,"high":208,"low":363,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",18.33,18.19,-0.2,-1.09,426400.303312,6833,18.229,{"date":480,"open":375,"high":207,"low":366,"close":333,"change":147,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",2.11,387429.491529,7760,18.3589,{"date":486,"open":366,"high":487,"low":405,"close":227,"change":289,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",18.2,-0.33,609888.134282,9090,18.037,{"date":493,"open":494,"high":495,"low":496,"close":386,"change":497,"percent_change":25,"volume":498,"transactions":499,"vwap":500},"2026-08-17",17.81,18.32,17.6058,0.46,609870.250857,10085,18.0463,{"date":502,"open":407,"high":503,"low":504,"close":249,"change":219,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",17.72,17.33,1.73,463336.875222,8886,17.5884,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",16.77,17.5,17.31,0.64,3.84,427712.825317,9022,17.3168,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":497,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",16.04,16.82,15.92,16.67,2.84,452925.58651,9002,16.4912,{"date":530,"open":531,"high":532,"low":523,"close":533,"change":356,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",16.46,16.4881,16.21,-1.1,580771.225606,9192,16.1655,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",16.75,16.86,16.36,16.39,-0.32,-1.92,505528.233869,10999,16.5447,{"date":550,"open":406,"high":504,"low":551,"close":552,"change":290,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",16.545,16.71,-1.82,365634.902391,7215,16.7399,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",16.84,17.24,17.02,0.58,3.53,558179.855538,11480,17.0293,{"date":568,"open":560,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",17.4199,16.41,16.44,-0.47,-2.78,569645.788265,9525,16.6605,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",17.16,17.4598,16.79,16.91,-0.53,-3.04,734527.294114,17513,16.9414,{"date":589,"open":590,"high":591,"low":592,"close":416,"change":19,"percent_change":209,"volume":593,"transactions":594,"vwap":595},"2026-08-03",17.49,17.63,16.94,815590.950337,18534,17.3817,{"date":597,"open":598,"high":428,"low":599,"close":407,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",17.21,17.105,0.16,0.93,596605.03325,11315,17.3867,{"date":606,"open":511,"high":504,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",16.62,17.23,0.48,2.87,573441.164825,11331,17.1627,{"date":615,"open":407,"high":407,"low":616,"close":540,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",16.28,0.36,2.2,897976.946682,14361,16.7007,{"date":623,"open":542,"high":624,"low":625,"close":543,"change":626,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",16.81,16.27,0,584607.521813,10063,16.4347,{"date":631,"open":632,"high":633,"low":634,"close":543,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",16.3,16.64,16.2,-0.22,-1.32,556635.597996,8354,16.4252,{"date":641,"open":642,"high":643,"low":644,"close":417,"change":408,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",16.66,17.03,16.45,0.18,422016.253488,7482,16.6414,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":88,"volume":656,"transactions":657,"vwap":658},"2026-07-23",16.14,16.69,16.07,16.58,0.54,731328.024607,10147,16.5014,{"date":660,"open":661,"high":570,"low":662,"close":521,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",16.29,15.9625,-0.25,-1.53,417671.774104,7285,16.1248,{"date":669,"open":670,"high":671,"low":672,"close":661,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",16.01,16.47,15.94,0.47,2.97,333230.571414,5277,16.2946,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",15.63,16.09,15.82,0.42,2.73,429794.850539,7366,15.8987,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",15.62,15.65,15.17,15.4,-0.38,-2.41,414500,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":663,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-16",16.030001,16.23,15.68,15.78,-1.56,507200,{"date":706,"open":707,"high":542,"low":708,"close":699,"change":458,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-07-15",15.89,15.56,-0.93,546200,{"date":712,"open":653,"high":713,"low":653,"close":714,"change":152,"percent_change":388,"volume":715,"transactions":9,"vwap":714},"2026-07-14",16.52,16.18,459100,{"date":717,"open":607,"high":552,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-13",15.8,15.83,-0.56,-3.42,666600,{"date":724,"open":725,"high":644,"low":726,"close":543,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":543},"2026-07-10",15.58,15.46,1.07,6.98,922100,{"date":731,"open":719,"high":707,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",14.93,15.32,-0.67,-4.19,501200,{"date":738,"open":691,"high":739,"low":740,"close":741,"change":655,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-08",16.12,15.52,15.99,3.5,525900,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":336,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-07",15.04,15.53,15.45,1.51,494600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":617,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",14.86,15.67,14.66,15.22,2.42,552700,{"date":760,"open":761,"high":762,"low":763,"close":753,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":753},"2026-07-02",14.75,15.23,14.65,0.61,4.28,968500,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":347,"percent_change":299,"volume":772,"transactions":9,"vwap":771},"2026-07-01",13.81,14.38,14.25,775300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":694,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-30",14.31,14.46,13.84,14.01,-2.64,907300,{"date":782,"open":783,"high":784,"low":770,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",15.08,15.3,14.39,-0.73,-4.83,1193700,{"date":790,"open":719,"high":719,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",14.5,15.12,-0.81,-5.08,1653600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":438,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-25",16.97,17.030001,15.7,15.93,-5.96,622800,{"date":805,"open":397,"high":806,"low":807,"close":592,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":592},"2026-06-24",17.78,16.93,-0.95,-5.31,577200,{"date":812,"open":416,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",17.96,17.13,17.89,0.33,1.88,571500,{"date":820,"open":561,"high":821,"low":822,"close":823,"change":52,"percent_change":610,"volume":824,"transactions":9,"vwap":823},"2026-06-22",17.69,17.01,17.56,684500,{"date":826,"open":827,"high":828,"low":714,"close":829,"change":673,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-18",16.4,17.08,17.07,2.83,906300,{"date":833,"open":415,"high":582,"low":834,"close":835,"change":356,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-17",16.37,16.6,-1.07,338000,{"date":839,"open":840,"high":841,"low":570,"close":415,"change":842,"percent_change":572,"volume":843,"transactions":9,"vwap":415},"2026-06-16",16.87,17.12,-0.08,546100,{"date":845,"open":846,"high":847,"low":848,"close":541,"change":635,"percent_change":849,"volume":850,"transactions":9,"vwap":541},"2026-06-15",17.059999,17.22,16.53,-1.29,609400,{"date":852,"open":853,"high":854,"low":855,"close":828,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":828},"2026-06-12",16.15,17.14,16.08,0.7,4.27,583600,{"date":860,"open":861,"high":841,"low":542,"close":862,"change":308,"percent_change":419,"volume":863,"transactions":9,"vwap":862},"2026-06-11",16.76,16.38,625600,{"date":865,"open":866,"high":436,"low":616,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",16.56,16.43,-0.04,-0.24,574500,{"date":872,"open":867,"high":633,"low":873,"close":671,"change":408,"percent_change":645,"volume":874,"transactions":9,"vwap":671},"2026-06-09",16.26,664700,{"date":876,"open":848,"high":642,"low":877,"close":571,"change":626,"percent_change":626,"volume":878,"transactions":9,"vwap":571},"2026-06-08",16.16,474000,{"date":880,"open":707,"high":848,"low":707,"close":571,"change":673,"percent_change":881,"volume":882,"transactions":9,"vwap":571},"2026-06-05",2.94,570700,{"date":884,"open":672,"high":853,"low":885,"close":886,"change":626,"percent_change":626,"volume":887,"transactions":9,"vwap":886},"2026-06-04",15.81,15.97,445800,{"date":889,"open":634,"high":625,"low":890,"close":886,"change":635,"percent_change":891,"volume":892,"transactions":9,"vwap":886},"2026-06-03",15.9,-1.36,409300,{"date":894,"open":644,"high":866,"low":653,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-02",16.19,-0.21,-1.28,408900,{"date":900,"open":699,"high":835,"low":890,"close":827,"change":142,"percent_change":901,"volume":902,"transactions":9,"vwap":827},"2026-06-01",1.99,510900,{"date":904,"open":877,"high":634,"low":885,"close":855,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":855},"2026-05-29",-0.54,-3.25,659700,{"date":909,"open":397,"high":910,"low":713,"close":607,"change":836,"percent_change":911,"volume":912,"transactions":9,"vwap":607},"2026-05-28",17.71,-6.05,876700,{"date":914,"open":188,"high":333,"low":249,"close":821,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":821},"2026-05-27",-0.74,-4.02,657100,{"date":919,"open":456,"high":323,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-26",18.3,18.43,-0.4,-2.12,680200,{"date":926,"open":14,"high":14,"low":334,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-22",18.83,-0.46,-2.38,612300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-21",19.54,19.93,19.23,19.29,-0.39,-1.98,500700,{"date":941,"open":942,"high":943,"low":315,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-20",18.93,19.69,19.68,0.84,4.46,889900,{"date":949,"open":950,"high":951,"low":307,"close":17,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":17},"2026-05-19",19.4,19.6,-0.43,-2.23,843500,{"date":956,"open":957,"high":934,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-18",19.030001,18.97,19.27,0.34,1.8,1701200,{"date":964,"open":965,"high":966,"low":967,"close":942,"change":409,"percent_change":968,"volume":969,"transactions":9,"vwap":942},"2026-05-15",18.64,19.049999,18.54,0.91,653500,{"date":971,"open":334,"high":287,"low":972,"close":973,"change":974,"percent_change":19,"volume":975,"transactions":9,"vwap":973},"2026-05-14",18.48,18.76,0.01,471800,{"date":977,"open":282,"high":957,"low":978,"close":305,"change":896,"percent_change":979,"volume":980,"transactions":9,"vwap":305},"2026-05-13",18.14,-1.11,878800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":250,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-12",19.1,19.13,18.7,18.96,-0.84,663100,{"date":990,"open":991,"high":176,"low":983,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-11",19.85,19.12,-0.41,-2.1,1049900,{"date":997,"open":17,"high":951,"low":278,"close":998,"change":137,"percent_change":742,"volume":999,"transactions":9,"vwap":998},"2026-05-08",19.53,610600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":316,"percent_change":317,"volume":1006,"transactions":9,"vwap":1005},"2026-05-07",19.47,19.62,18.31,18.87,857300,{"date":1008,"open":456,"high":1009,"low":269,"close":298,"change":1010,"percent_change":449,"volume":1011,"transactions":9,"vwap":298},"2026-05-06",19.18,-0.27,839900,{"date":1013,"open":455,"high":197,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",18.09,19.059999,0.51,2.75,1227100,{"date":1020,"open":386,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-04",18.57,18.049999,18.55,0.41,2.26,595300,{"date":1028,"open":1029,"high":366,"low":512,"close":978,"change":683,"percent_change":1030,"volume":1031,"transactions":9,"vwap":978},"2026-05-01",17.8,2.37,544900,{"date":1033,"open":376,"high":229,"low":590,"close":503,"change":1034,"percent_change":734,"volume":1035,"transactions":9,"vwap":503},"2026-04-30",-0.12,552100,{"date":1037,"open":404,"high":206,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-29",17.57,17.84,0.71,4.14,749400,{"date":1044,"open":847,"high":407,"low":807,"close":814,"change":367,"percent_change":1045,"volume":1046,"transactions":9,"vwap":814},"2026-04-28",0.88,438900,{"date":1048,"open":1049,"high":406,"low":542,"close":437,"change":200,"percent_change":1050,"volume":1051,"transactions":9,"vwap":437},"2026-04-27",16.74,1.31,621300,{"date":1053,"open":1054,"high":511,"low":855,"close":861,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":861},"2026-04-24",16.33,0.56,3.46,526000,{"date":1059,"open":834,"high":417,"low":714,"close":634,"change":868,"percent_change":663,"volume":1060,"transactions":9,"vwap":634},"2026-04-23",526900,{"date":1062,"open":800,"high":542,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-22",15.42,16.24,0.75,4.84,849700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":937,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",15.98,16,15.38,15.49,-2.46,608300,{"date":1077,"open":1078,"high":670,"low":693,"close":1079,"change":112,"percent_change":289,"volume":1080,"transactions":9,"vwap":1079},"2026-04-20",15.66,15.88,582300,{"date":1082,"open":800,"high":634,"low":1083,"close":707,"change":683,"percent_change":1084,"volume":1085,"transactions":9,"vwap":707},"2026-04-17",15.34,2.71,832900,{"date":1087,"open":1088,"high":1089,"low":71,"close":1090,"change":626,"percent_change":626,"volume":1091,"transactions":9,"vwap":1090},"2026-04-16",15.39,15.6,15.47,468900,{"date":1093,"open":1094,"high":523,"low":1072,"close":1090,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1090},"2026-04-15",15.79,0.19,1.24,479100,{"date":1099,"open":1100,"high":682,"low":1101,"close":1102,"change":952,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-14",15.73,15.21,15.28,-2.74,474700,{"date":1106,"open":1107,"high":670,"low":740,"close":1108,"change":336,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-13",15.54,15.71,1.49,611500,{"date":1112,"open":1102,"high":1073,"low":1113,"close":1114,"change":1115,"percent_change":20,"volume":1116,"transactions":9,"vwap":1114},"2026-04-10",15.05,15.48,0.04,520700,{"date":1118,"open":747,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-09",15.77,15.33,15.44,-0.02,-0.13,498900,{"date":1126,"open":1127,"high":1090,"low":1128,"close":726,"change":1095,"percent_change":1096,"volume":1104,"transactions":9,"vwap":726},"2026-04-08",14.95,14.91,{"date":1130,"open":1131,"high":886,"low":1132,"close":1133,"change":572,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",15.74,15.24,15.27,-2.99,632500,{"date":1137,"open":1131,"high":1138,"low":1107,"close":1131,"change":112,"percent_change":289,"volume":1139,"transactions":9,"vwap":1131},"2026-04-06",15.86,435100,{"date":1141,"open":1142,"high":719,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-02",15.16,15.1,15.75,0.53,3.48,411500,{"date":1149,"open":1083,"high":748,"low":1150,"close":756,"change":1151,"percent_change":474,"volume":1152,"transactions":9,"vwap":756},"2026-04-01",15.18,-0.03,469200,{"date":1154,"open":1155,"high":1073,"low":1156,"close":1157,"change":20,"percent_change":505,"volume":1158,"transactions":9,"vwap":1157},"2026-03-31",15.15,15.11,15.25,403600,{"date":1160,"open":733,"high":1063,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-30",14.87,14.99,-0.19,-1.25,544800,{"date":1167,"open":1168,"high":1090,"low":1169,"close":1150,"change":868,"percent_change":448,"volume":1170,"transactions":9,"vwap":1150},"2026-03-27",15.14,15,801100,{"date":1172,"open":1173,"high":1174,"low":1155,"close":756,"change":1175,"percent_change":928,"volume":1176,"transactions":9,"vwap":756},"2026-03-26",15.35,15.61,-0.07,612100,{"date":1178,"open":1179,"high":1179,"low":1168,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-25",15.85,15.29,-0.61,-3.84,466200,{"date":1185,"open":1120,"high":1070,"low":756,"close":890,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":890},"2026-03-24",0.8,5.3,576400,{"date":1190,"open":1191,"high":1155,"low":1191,"close":1143,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1143},"2026-03-23",14.34,0.45,3.07,621500,{"date":1196,"open":1197,"high":1197,"low":1198,"close":763,"change":419,"percent_change":1199,"volume":1200,"transactions":9,"vwap":763},"2026-03-20",15.03,14.52,-2.01,633400,{"date":1202,"open":1203,"high":1155,"low":1204,"close":1127,"change":1205,"percent_change":1056,"volume":1206,"transactions":9,"vwap":1127},"2026-03-19",14.24,14.11,0.5,565600,{"date":1208,"open":775,"high":761,"low":1209,"close":1210,"change":219,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-18",14.17,14.45,2.12,1075300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1123,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-17",14.33,14.36,13.94,14.15,-0.91,624400,{"date":1222,"open":1223,"high":1191,"low":1224,"close":1225,"change":514,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-16",13.86,13.82,14.28,4.69,847900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":952,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-13",14.02,14.1,13.44,13.64,-3.06,862700,{"date":1237,"open":756,"high":756,"low":1238,"close":1238,"change":1164,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-12",14.07,-8.16,1007500,{"date":1242,"open":1073,"high":1089,"low":1143,"close":733,"change":842,"percent_change":1243,"volume":1244,"transactions":9,"vwap":733},"2026-03-11",-0.52,825400,{"date":1246,"open":1094,"high":801,"low":1180,"close":693,"change":937,"percent_change":1247,"volume":1248,"transactions":9,"vwap":693},"2026-03-10",-2.47,901100,{"date":1250,"open":1071,"high":1251,"low":1144,"close":1094,"change":250,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1094},"2026-03-09",16.1,-1,1383900,{"date":1255,"open":1071,"high":533,"low":1256,"close":1257,"change":356,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-06",15.59,15.95,-1.12,663000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":572,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-05",16.5,16.54,15.87,16.13,-2.83,1031200,{"date":1269,"open":873,"high":652,"low":1270,"close":835,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":835},"2026-03-04",16.17,0.13,0.79,611000,{"date":1275,"open":1276,"high":1277,"low":523,"close":671,"change":869,"percent_change":1278,"volume":1279,"transactions":9,"vwap":671},"2026-03-03",16.31,16.57,-1.44,865100,{"date":1281,"open":1282,"high":582,"low":1264,"close":552,"change":816,"percent_change":1283,"volume":1284,"transactions":9,"vwap":552},"2026-03-02",16.73,2.01,1240300,{"date":1286,"open":1071,"high":671,"low":1264,"close":862,"change":683,"percent_change":1287,"volume":1288,"transactions":9,"vwap":862},"2026-02-27",2.63,1109800,{"date":1290,"open":1073,"high":1071,"low":1291,"close":1292,"change":617,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-26",15.41,15.96,2.31,1120400,{"date":1296,"open":1120,"high":680,"low":1297,"close":1089,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1089},"2026-02-25",15.13,0.27,1.76,581900,{"date":1302,"open":1169,"high":1303,"low":1304,"close":1120,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1120},"2026-02-24",15.37,14.97,0.37,2.47,682500,{"date":1309,"open":1128,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1258,"volume":1314,"transactions":9,"vwap":1312},"2026-02-23",15.02,14.68,14.96,-0.17,678600,{"date":1316,"open":1317,"high":1168,"low":1318,"close":1297,"change":122,"percent_change":220,"volume":1319,"transactions":9,"vwap":1297},"2026-02-20",14.85,14.64,602600,{"date":1321,"open":1322,"high":732,"low":770,"close":1323,"change":1298,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-19",14.63,14.88,1.85,960700,{"date":1327,"open":785,"high":761,"low":1328,"close":1329,"change":562,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-18",14.18,14.61,4.13,1353200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1192,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-17",13.62,14.12,14.03,3.31,1239000,{"date":1340,"open":1341,"high":777,"low":1341,"close":1342,"change":609,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-13",13.16,13.58,3.66,1098100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-12",13.03,13.63,12.9,13.1,-0.48,-3.53,837100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1342,"change":960,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1342},"2026-02-11",13.46,13.72,13.4,2.57,755700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":19,"percent_change":147,"volume":1367,"transactions":9,"vwap":1366},"2026-02-10",13.25,13.37,13.05,13.24,635200,{"date":1369,"open":1370,"high":1366,"low":1371,"close":1372,"change":19,"percent_change":147,"volume":1373,"transactions":9,"vwap":1372},"2026-02-09",13.06,12.97,13.19,411000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":514,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-06",12.48,13.27,12.47,13.14,5.12,521600,{"date":1383,"open":1384,"high":1349,"low":1384,"close":1385,"change":1034,"percent_change":808,"volume":1386,"transactions":9,"vwap":1385},"2026-02-05",12.49,12.5,490000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":896,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-04",12.76,12.79,12.42,12.62,-1.64,580300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":230,"percent_change":600,"volume":1401,"transactions":9,"vwap":1400},"2026-02-03",12.86,12.91,12.59,12.83,537100,{"date":1403,"open":1376,"high":1349,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-02",12.45,12.81,-0.11,-0.85,644800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-30",12.41,12.94,12.35,12.92,0.52,4.19,845300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1420,"change":1423,"percent_change":327,"volume":1424,"transactions":9,"vwap":1420},"2026-01-29",12.4,12.55,12.09,0.14,838000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":219,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-28",12.13,12.32,11.98,12.26,2.51,485800,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":102,"volume":1439,"transactions":9,"vwap":1437},"2026-01-27",11.82,12.11,11.96,0.12,539100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1175,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-26",12.06,12.2,11.81,11.84,-0.59,479200,{"date":1449,"open":1450,"high":1443,"low":1451,"close":1452,"change":1115,"percent_change":960,"volume":1453,"transactions":9,"vwap":1452},"2026-01-23",12.01,11.89,11.91,510800,{"date":1455,"open":1429,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-22",12.04,11.62,11.87,-0.09,-0.75,817800,{"date":1463,"open":1464,"high":1429,"low":1465,"close":1437,"change":326,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1437},"2026-01-21",11.88,11.7,1.79,406400,{"date":1469,"open":1452,"high":1470,"low":1471,"close":1472,"change":1163,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",11.95,11.69,11.75,-1.59,464400,{"date":1476,"open":1477,"high":1436,"low":1445,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-16",11.92,11.94,0.09,0.76,722200,{"date":1483,"open":1484,"high":1477,"low":1485,"close":1486,"change":289,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-15",11.73,11.49,11.85,-0.5,623400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1452,"change":1175,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1452},"2026-01-14",12.12,12.21,11.86,-0.58,970300,{"date":1497,"open":1445,"high":1443,"low":1444,"close":1429,"change":617,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1429},"2026-01-13",3.1,684200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1457,"change":289,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1457},"2026-01-12",11.68,11.83,11.52,-0.51,463500,{"date":1508,"open":1472,"high":1509,"low":1510,"close":1502,"change":474,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1502},"2026-01-09",11.78,11.4,-1.68,660000,{"date":1514,"open":1503,"high":1515,"low":1485,"close":1464,"change":326,"percent_change":961,"volume":1516,"transactions":9,"vwap":1464},"2026-01-08",11.9,689300,{"date":1518,"open":1519,"high":1484,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-07",11.13,11.01,11.67,0.87,8.06,945000,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":20,"percent_change":1306,"volume":1530,"transactions":9,"vwap":1529},"2026-01-06",10.65,11.11,10.8,672100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1479,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-05",10.76,10.89,10.51,10.54,0.86,719700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":636,"volume":1546,"transactions":9,"vwap":1544},"2026-01-02",10.6,10.62,10.31,10.45,-0.14,783900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":316,"percent_change":1480,"volume":1552,"transactions":9,"vwap":1550},"2025-12-31",10.49,10.59,10.37,560200,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1535,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1535},"2025-12-30",10.85,10.5,-0.36,-3.31,542200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-29",10.75,10.9,10.73,10.87,0.07,0.65,448600,{"date":1570,"open":1571,"high":1563,"low":1572,"close":1529,"change":1479,"percent_change":945,"volume":1573,"transactions":9,"vwap":1529},"2025-12-26",10.7,10.64,364000,{"date":1575,"open":1576,"high":1564,"low":1550,"close":1576,"change":626,"percent_change":626,"volume":1577,"transactions":9,"vwap":1576},"2025-12-24",10.71,220500,{"date":1579,"open":1529,"high":1529,"low":1572,"close":1576,"change":842,"percent_change":915,"volume":1580,"transactions":9,"vwap":1576},"2025-12-23",521200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-22",10.95,11.08,10.77,10.79,-0.1,-0.92,599900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1534,"change":1115,"percent_change":1305,"volume":1595,"transactions":9,"vwap":1534},"2025-12-19",10.83,10.94,10.74,931400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1555,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1555},"2025-12-18",11.07,11.14,10.81,-0.29,-2.6,637600,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1599,"change":1122,"percent_change":356,"volume":1608,"transactions":9,"vwap":1599},"2025-12-17",11.33,11.09,458200,{"date":1610,"open":1599,"high":1611,"low":1612,"close":1613,"change":1406,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-16",11.32,11.06,11.16,-0.98,571700,{"date":1617,"open":1584,"high":1618,"low":1584,"close":1619,"change":1271,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-15",11.34,11.27,1.17,603700,{"date":1623,"open":1624,"high":1624,"low":1598,"close":1599,"change":1163,"percent_change":1511,"volume":1625,"transactions":9,"vwap":1599},"2025-12-12",11.3,631000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1606,"change":842,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1606},"2025-12-11",11.39,11.43,11.22,-0.7,742900,{"date":1634,"open":1635,"high":1504,"low":1630,"close":1636,"change":1123,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-10",11.5,11.41,-1.13,640800,{"date":1640,"open":1641,"high":1641,"low":1635,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-09",11.74,11.54,-0.23,-1.95,425400,{"date":1647,"open":1648,"high":1649,"low":1471,"close":1650,"change":289,"percent_change":1505,"volume":1651,"transactions":9,"vwap":1650},"2025-12-08",11.76,11.99,11.77,394700,{"date":1653,"open":1450,"high":1654,"low":1655,"close":1503,"change":1123,"percent_change":475,"volume":1656,"transactions":9,"vwap":1503},"2025-12-05",12.05,11.79,450000,{"date":1658,"open":1659,"high":1660,"low":1470,"close":1437,"change":1601,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1437},"2025-12-04",12.19,12.23,-2.37,433600,{"date":1664,"open":1665,"high":1411,"low":1666,"close":1665,"change":600,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-03",12.25,12.17,1.32,492200,{"date":1670,"open":1450,"high":1666,"low":1472,"close":1422,"change":408,"percent_change":122,"volume":1671,"transactions":9,"vwap":1422},"2025-12-02",647400,{"date":1673,"open":1674,"high":1413,"low":1675,"close":1442,"change":1313,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1442},"2025-12-01",12.27,12.03,-1.39,694500,{"date":1679,"open":1660,"high":1680,"low":1450,"close":1660,"change":1459,"percent_change":786,"volume":1681,"transactions":9,"vwap":1660},"2025-11-28",12.33,287500,{"date":1683,"open":1684,"high":1685,"low":1430,"close":1428,"change":1163,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1428},"2025-11-26",12.44,12.7,-1.52,603000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-25",12.65,12.69,12.34,12.51,-0.35,-2.72,527400,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1397,"change":869,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1397},"2025-11-24",13.02,12.52,-1.83,491500,{"date":1704,"open":1421,"high":1705,"low":1684,"close":1350,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1350},"2025-11-21",13.12,0.55,4.38,698300,{"date":1710,"open":1711,"high":1377,"low":1378,"close":1421,"change":928,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1421},"2025-11-20",13.04,-3.54,607300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-19",13.31,13.43,12.98,13.01,-0.49,-3.63,488000,{"date":1724,"open":1400,"high":1725,"low":1685,"close":1726,"change":137,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-18",13.56,13.5,5.14,1409300,{"date":1730,"open":1731,"high":1371,"low":1732,"close":1733,"change":408,"percent_change":336,"volume":1734,"transactions":9,"vwap":1733},"2025-11-17",12.75,12.64,12.84,608600,{"date":1736,"open":1737,"high":1738,"low":1385,"close":1405,"change":1122,"percent_change":250,"volume":1739,"transactions":9,"vwap":1405},"2025-11-14",12.77,12.89,639800,{"date":1741,"open":1718,"high":1742,"low":1405,"close":1400,"change":1313,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1400},"2025-11-13",13.17,-1.31,613500,{"date":1746,"open":1747,"high":1748,"low":1731,"close":1749,"change":1438,"percent_change":601,"volume":1750,"transactions":9,"vwap":1749},"2025-11-12",12.78,13.08,13,664600,{"date":1752,"open":1398,"high":1370,"low":1685,"close":1753,"change":316,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-11",12.88,0.62,648200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1479,"percent_change":1040,"volume":1713,"transactions":9,"vwap":1761},"2025-11-10",12.74,12.87,12.46,12.8,{"date":1763,"open":1764,"high":1718,"low":1765,"close":1766,"change":356,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-07",12.93,12.63,12.71,-1.4,785000,{"date":1770,"open":1771,"high":1748,"low":1772,"close":1738,"change":317,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1738},"2025-11-06",12.39,12.38,3.45,726900,{"date":1776,"open":1404,"high":1384,"low":1675,"close":1760,"change":645,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1760},"2025-11-05",1.47,507100,{"date":1780,"open":1443,"high":1781,"low":1675,"close":1782,"change":1163,"percent_change":1686,"volume":1783,"transactions":9,"vwap":1782},"2025-11-04",12.37,12.28,432000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1378,"change":1034,"percent_change":808,"volume":1789,"transactions":9,"vwap":1378},"2025-11-03",12.53,12.6,12.36,443100,{"date":1791,"open":1786,"high":1399,"low":1781,"close":1399,"change":1271,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1399},"2025-10-31",1.04,398000,{"date":1795,"open":1376,"high":1786,"low":1772,"close":1760,"change":1406,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1760},"2025-10-30",-0.88,415000,{"date":1799,"open":1758,"high":1400,"low":1384,"close":1800,"change":289,"percent_change":1351,"volume":1801,"transactions":9,"vwap":1800},"2025-10-29",12.57,532800,{"date":1803,"open":1420,"high":1804,"low":1771,"close":1765,"change":816,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1765},"2025-10-28",12.73,2.68,467200,{"date":1808,"open":1660,"high":1411,"low":1809,"close":1810,"change":1479,"percent_change":159,"volume":1811,"transactions":9,"vwap":1810},"2025-10-27",12.14,12.3,351300,{"date":1813,"open":1760,"high":1399,"low":1814,"close":1492,"change":1694,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1492},"2025-10-24",12.16,-2.79,554200,{"date":1818,"open":1491,"high":1690,"low":1491,"close":1819,"change":1567,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-23",12.56,5.46,620900,{"date":1823,"open":1824,"high":1477,"low":1825,"close":1452,"change":1024,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1452},"2025-10-22",11.6,11.53,3.57,322000,{"date":1829,"open":1457,"high":1648,"low":1635,"close":1635,"change":1010,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1635},"2025-10-21",-2.29,391300,{"date":1833,"open":1642,"high":1503,"low":1642,"close":1650,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1650},"2025-10-20",0.28,2.44,677700,{"date":1838,"open":1613,"high":1839,"low":1584,"close":1485,"change":1834,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1485},"2025-10-17",11.56,2.5,492100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":308,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-16",11.31,11.66,11.19,11.21,-0.44,801900,{"date":1851,"open":1598,"high":1852,"low":1853,"close":1852,"change":960,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-15",11.26,11.02,3.11,493500,{"date":1857,"open":1592,"high":1520,"low":1585,"close":1858,"change":1643,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-14",10.92,-2.06,508100,{"date":1862,"open":1584,"high":1630,"low":1520,"close":1863,"change":600,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-13",11.15,1.46,392200,{"date":1867,"open":1868,"high":1869,"low":1593,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-10",11.23,11.37,10.99,-0.37,-3.26,478500,{"date":1875,"open":1876,"high":1635,"low":1852,"close":1877,"change":1438,"percent_change":727,"volume":1878,"transactions":9,"vwap":1877},"2025-10-09",11.29,11.36,372800,{"date":1880,"open":1504,"high":1825,"low":1881,"close":1882,"change":896,"percent_change":1701,"volume":1883,"transactions":9,"vwap":1882},"2025-10-08",11.17,11.24,418800,{"date":1885,"open":1886,"high":1471,"low":1887,"close":1888,"change":663,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-07",11.64,11.38,11.45,-2.14,521700,{"date":1892,"open":1893,"high":1427,"low":1471,"close":1465,"change":694,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1465},"2025-10-06",12.1,-3.15,439400,{"date":1897,"open":1486,"high":1898,"low":1899,"close":1898,"change":645,"percent_change":749,"volume":1687,"transactions":9,"vwap":1898},"2025-10-03",12.08,11.8,{"date":1901,"open":1649,"high":1450,"low":1650,"close":1515,"change":1034,"percent_change":1252,"volume":1902,"transactions":9,"vwap":1515},"2025-10-02",463400,{"date":1904,"open":1486,"high":1898,"low":1486,"close":1905,"change":367,"percent_change":337,"volume":1906,"transactions":9,"vwap":1905},"2025-10-01",12.02,310100,{"date":1908,"open":1429,"high":1909,"low":1486,"close":1458,"change":474,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1458},"2025-09-30",12.07,-1.66,424200,{"date":1913,"open":1772,"high":1772,"low":1914,"close":1909,"change":937,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1909},"2025-09-29",11.97,-3.13,404200,{"date":1918,"open":1700,"high":1787,"low":1420,"close":1760,"change":1175,"percent_change":720,"volume":1919,"transactions":9,"vwap":1760},"2025-09-26",321100,{"date":1921,"open":1732,"high":1691,"low":1788,"close":1786,"change":1034,"percent_change":808,"volume":1922,"transactions":9,"vwap":1786},"2025-09-25",442100,{"date":1924,"open":1690,"high":1747,"low":1693,"close":1690,"change":408,"percent_change":347,"volume":1925,"transactions":9,"vwap":1690},"2025-09-24",393000,{"date":1927,"open":1732,"high":1400,"low":1421,"close":1392,"change":316,"percent_change":514,"volume":1928,"transactions":9,"vwap":1392},"2025-09-23",505100,{"date":1930,"open":1731,"high":1759,"low":1385,"close":1931,"change":1313,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-22",12.54,-1.34,459300,{"date":1935,"open":1365,"high":1936,"low":1392,"close":1766,"change":1848,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1766},"2025-09-19",13.07,-3.35,837000,{"date":1940,"open":1363,"high":1941,"low":1699,"close":1942,"change":1545,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-18",13.26,13.15,-1.05,396100,{"date":1946,"open":1947,"high":1948,"low":1748,"close":1949,"change":19,"percent_change":147,"volume":1950,"transactions":9,"vwap":1949},"2025-09-17",13.21,13.45,13.29,520600,{"date":1952,"open":1749,"high":1953,"low":1954,"close":1366,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1366},"2025-09-16",13.32,12.85,0.2,1.53,701700,{"date":1959,"open":1819,"high":1960,"low":1700,"close":1711,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1711},"2025-09-15",13.34,0.63,5.08,849300,{"date":1965,"open":1376,"high":1787,"low":1966,"close":1411,"change":1566,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1411},"2025-09-12",12.22,0.57,458800,{"date":1970,"open":1443,"high":1413,"low":1442,"close":1692,"change":974,"percent_change":316,"volume":1971,"transactions":9,"vwap":1692},"2025-09-11",399700,{"date":1973,"open":1443,"high":1788,"low":1427,"close":1680,"change":868,"percent_change":544,"volume":1974,"transactions":9,"vwap":1680},"2025-09-10",588300,{"date":1976,"open":1788,"high":1404,"low":1814,"close":1781,"change":1122,"percent_change":250,"volume":1977,"transactions":9,"vwap":1781},"2025-09-09",732400,{"date":1979,"open":1659,"high":1384,"low":1450,"close":1771,"change":152,"percent_change":1980,"volume":1424,"transactions":9,"vwap":1771},"2025-09-08",2.91,{"date":1982,"open":1444,"high":1909,"low":1899,"close":1456,"change":152,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1456},"2025-09-05",2.99,567200,{"date":1986,"open":1824,"high":1655,"low":1485,"close":1471,"change":1122,"percent_change":1313,"volume":1987,"transactions":9,"vwap":1471},"2025-09-04",333400,{"date":1989,"open":1899,"high":1898,"low":1502,"close":1990,"change":408,"percent_change":20,"volume":1991,"transactions":9,"vwap":1990},"2025-09-03",11.71,607800,{"date":1993,"open":1457,"high":1484,"low":1504,"close":1502,"change":107,"percent_change":1415,"volume":1994,"transactions":9,"vwap":1502},"2025-09-02",378400,{"date":1996,"open":1997,"high":1502,"low":1998,"close":1457,"change":842,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1457},"2025-08-29",11.63,11.46,-0.68,306000,{"date":2002,"open":1845,"high":1472,"low":1485,"close":1465,"change":1438,"percent_change":1792,"volume":2003,"transactions":9,"vwap":1465},"2025-08-28",399000,{"date":2005,"open":1869,"high":1997,"low":1611,"close":2006,"change":1423,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-27",11.58,1.22,310000,{"date":2010,"open":2011,"high":2011,"low":1619,"close":2012,"change":1122,"percent_change":1313,"volume":2013,"transactions":9,"vwap":2012},"2025-08-26",11.47,11.44,346700,{"date":2015,"open":1825,"high":2006,"low":1624,"close":1998,"change":974,"percent_change":1479,"volume":2016,"transactions":9,"vwap":1998},"2025-08-25",413200,{"date":2018,"open":2019,"high":2020,"low":1611,"close":1888,"change":316,"percent_change":856,"volume":2021,"transactions":9,"vwap":1888},"2025-08-22",11.42,11.61,456700,{"date":2023,"open":2024,"high":1628,"low":2025,"close":1869,"change":387,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1869},"2025-08-21",11,10.97,3.55,472900,{"date":2029,"open":2030,"high":2024,"low":1585,"close":2031,"change":1298,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-20",10.84,10.98,2.52,363900,{"date":2035,"open":2024,"high":2024,"low":2036,"close":1576,"change":635,"percent_change":1199,"volume":2037,"transactions":9,"vwap":1576},"2025-08-19",10.645,592964,{"date":2039,"open":2040,"high":1870,"low":2041,"close":2042,"change":1834,"percent_change":1287,"volume":2043,"transactions":9,"vwap":2042},"2025-08-18",10.63,10.58,10.93,423700,{"date":2045,"open":2046,"high":1594,"low":2047,"close":1527,"change":600,"percent_change":1956,"volume":2048,"transactions":9,"vwap":1527},"2025-08-15",10.42,10.34,963600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1549,"change":1587,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1549},"2025-08-14",10.61,10.67,10.48,-0.94,379000,{"date":2057,"open":2058,"high":1550,"low":1543,"close":1550,"change":200,"percent_change":1211,"volume":2059,"transactions":9,"vwap":1550},"2025-08-13",10.41,457800,{"date":2061,"open":2062,"high":1527,"low":2063,"close":1551,"change":231,"percent_change":727,"volume":2064,"transactions":9,"vwap":1551},"2025-08-12",10.26,10.22,553300,{"date":2066,"open":2053,"high":2067,"low":2068,"close":2062,"change":419,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2062},"2025-08-11",10.57,10.17,-2.84,573300,{"date":2072,"open":2030,"high":1853,"low":2073,"close":2074,"change":635,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-08",10.47,10.56,-2.04,652600,{"date":2078,"open":2079,"high":1612,"low":2040,"close":2080,"change":1010,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-07",11.05,10.78,-2.44,623000,{"date":2084,"open":1598,"high":1887,"low":1520,"close":2079,"change":1123,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2079},"2025-08-06",-1.16,582500,{"date":2088,"open":2042,"high":1852,"low":2089,"close":2090,"change":127,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-05",10.69,11.18,3.71,818600,{"date":2094,"open":1542,"high":1598,"low":1542,"close":2080,"change":1271,"percent_change":2007,"volume":2095,"transactions":9,"vwap":2080},"2025-08-04",687000,{"date":2097,"open":1565,"high":1565,"low":2053,"close":1527,"change":1643,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1527},"2025-08-01",-2.11,789000,{"date":2101,"open":1565,"high":1519,"low":1564,"close":2102,"change":600,"percent_change":1109,"volume":2103,"transactions":9,"vwap":2102},"2025-07-31",10.88,947800,{"date":2105,"open":1562,"high":1599,"low":2106,"close":2107,"change":1423,"percent_change":1667,"volume":2108,"transactions":9,"vwap":2107},"2025-07-30",10.35,10.72,1253500,{"date":2110,"open":1551,"high":2040,"low":2111,"close":2041,"change":231,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2041},"2025-07-29",10.3,1.05,594300,{"date":2115,"open":2047,"high":1535,"low":2111,"close":2073,"change":122,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2073},"2025-07-28",2.45,605500,{"date":2119,"open":2120,"high":2106,"low":2121,"close":2063,"change":842,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2063},"2025-07-25",10.2,10.06,-0.78,355600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2111,"change":1034,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2111},"2025-07-24",10.38,10.53,10.27,-1.15,334700,{"date":2132,"open":2133,"high":1549,"low":2133,"close":2046,"change":1305,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2046},"2025-07-23",10.13,3.68,517900,{"date":2137,"open":2138,"high":2133,"low":2139,"close":2140,"change":316,"percent_change":1186,"volume":2141,"transactions":9,"vwap":2140},"2025-07-22",10.02,9.99,10.05,440300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1122,"percent_change":474,"volume":2148,"transactions":9,"vwap":2147},"2025-07-21",10,10.1,9.9,9.97,691500,{"date":2150,"open":2133,"high":2120,"low":2151,"close":2139,"change":1459,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2139},"2025-07-18",9.96,-0.89,423400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":20,"percent_change":2160,"volume":1091,"transactions":9,"vwap":2159},"2025-07-17",9.85,10.12,9.8,10.08,2.65,{"date":2162,"open":2146,"high":2144,"low":2158,"close":2163,"change":1123,"percent_change":1743,"volume":2164,"transactions":9,"vwap":2163},"2025-07-16",9.82,419200,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":377,"percent_change":1103,"volume":2169,"transactions":9,"vwap":2168},"2025-07-15",10.23,9.95,437200,{"date":2171,"open":2172,"high":2173,"low":2168,"close":2167,"change":663,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2167},"2025-07-14",10.36,10.39,-2.39,629400,{"date":2177,"open":2073,"high":2178,"low":1543,"close":2053,"change":1438,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2053},"2025-07-11",10.55,1.16,487100,{"date":2182,"open":2138,"high":2067,"low":2183,"close":2172,"change":127,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2172},"2025-07-10",9.98,4.02,773500,{"date":2187,"open":2128,"high":2128,"low":2188,"close":2151,"change":544,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2151},"2025-07-09",9.89,-3.11,508600,{"date":2192,"open":2173,"high":1549,"low":2193,"close":2194,"change":1034,"percent_change":2129,"volume":2195,"transactions":9,"vwap":2194},"2025-07-08",10.24,10.28,464700,{"date":2197,"open":2198,"high":2089,"low":2198,"close":2199,"change":367,"percent_change":1864,"volume":2200,"transactions":9,"vwap":2199},"2025-07-07",10.21,10.4,568400,{"date":2202,"open":2198,"high":2194,"low":2121,"close":2203,"change":19,"percent_change":52,"volume":2204,"transactions":9,"vwap":2203},"2025-07-03",10.25,286100,{"date":2206,"open":2207,"high":2198,"low":2208,"close":2120,"change":52,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2120},"2025-07-02",9.77,9.74,5.05,640400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":231,"percent_change":466,"volume":2217,"transactions":9,"vwap":2216},"2025-07-01",9.6,9.83,9.53,9.71,482100,{"date":2219,"open":2220,"high":2208,"low":2221,"close":2213,"change":458,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2213},"2025-06-30",9.7,9.56,-1.54,693000,{"date":2225,"open":2158,"high":2226,"low":2220,"close":2227,"change":1459,"percent_change":1219,"volume":2228,"transactions":9,"vwap":2227},"2025-06-27",10.01,9.75,1694200,{"date":2230,"open":2231,"high":2232,"low":2163,"close":2233,"change":869,"percent_change":929,"volume":2234,"transactions":9,"vwap":2233},"2025-06-26",10.09,10.11,9.84,528200,{"date":2236,"open":2237,"high":2198,"low":2163,"close":2159,"change":326,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2159},"2025-06-25",9.94,2.13,494400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":408,"percent_change":219,"volume":2246,"transactions":9,"vwap":2245},"2025-06-24",9.69,9.93,9.45,9.87,976300,{"date":2248,"open":2063,"high":2046,"low":2249,"close":2233,"change":1601,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2233},"2025-06-23",9.81,-2.86,636200,{"date":2253,"open":1536,"high":2178,"low":2159,"close":2133,"change":993,"percent_change":2254,"volume":2200,"transactions":9,"vwap":2133},"2025-06-20",-3.89,{"date":2256,"open":1549,"high":1541,"low":2172,"close":1536,"change":1115,"percent_change":147,"volume":2257,"transactions":9,"vwap":1536},"2025-06-18",706800,{"date":2259,"open":2145,"high":2041,"low":2260,"close":1556,"change":1205,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1556},"2025-06-17",10.07,5,1032400,{"date":2264,"open":2265,"high":2203,"low":2156,"close":2144,"change":1163,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2144},"2025-06-16",10.14,-1.86,637200,{"date":2269,"open":2145,"high":2203,"low":2270,"close":2271,"change":209,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-13",9.79,10.19,2.93,856900,{"date":2275,"open":2249,"high":2140,"low":2276,"close":2146,"change":316,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2146},"2025-06-12",9.65,0.81,619100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2163,"change":1095,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2163},"2025-06-11",9.64,9.88,9.57,1.97,857200,{"date":2287,"open":2242,"high":2227,"low":2221,"close":2288,"change":1115,"percent_change":683,"volume":2289,"transactions":9,"vwap":2288},"2025-06-10",9.63,361600,{"date":2291,"open":2292,"high":2216,"low":2293,"close":2294,"change":626,"percent_change":626,"volume":2295,"transactions":9,"vwap":2294},"2025-06-09",9.58,9.46,9.59,451000,{"date":2297,"open":2227,"high":2163,"low":2244,"close":2294,"change":842,"percent_change":260,"volume":2298,"transactions":9,"vwap":2294},"2025-06-06",504500,{"date":2300,"open":2220,"high":2227,"low":2301,"close":2302,"change":1151,"percent_change":290,"volume":2303,"transactions":9,"vwap":2302},"2025-06-05",9.51,9.67,313200,{"date":2305,"open":2306,"high":2270,"low":2307,"close":2220,"change":1479,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2220},"2025-06-04",9.61,9.52,0.94,328600,{"date":2311,"open":2213,"high":2216,"low":2312,"close":2306,"change":308,"percent_change":1243,"volume":2313,"transactions":9,"vwap":2306},"2025-06-03",9.18,483400,{"date":2315,"open":2213,"high":2163,"low":2316,"close":2317,"change":19,"percent_change":1415,"volume":2318,"transactions":9,"vwap":2317},"2025-06-02",9.55,9.66,391700,{"date":2320,"open":2321,"high":2276,"low":2244,"close":2306,"change":974,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2306},"2025-05-30",9.54,0.1,456500,{"date":2325,"open":2326,"high":2288,"low":2327,"close":2213,"change":1271,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2213},"2025-05-29",9.43,9.42,1.37,400600,{"date":2331,"open":2158,"high":2188,"low":2332,"close":2332,"change":270,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-28",9.47,-4.54,845100,{"date":2336,"open":2158,"high":2151,"low":2216,"close":2337,"change":367,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-27",9.92,1.54,494700,{"date":2341,"open":2342,"high":2158,"low":2332,"close":2207,"change":645,"percent_change":817,"volume":2343,"transactions":9,"vwap":2207},"2025-05-23",9.5,415600,{"date":2345,"open":2121,"high":2145,"low":2294,"close":2294,"change":720,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2294},"2025-05-22",-5.52,591000,{"date":2349,"open":2106,"high":2046,"low":2265,"close":2350,"change":663,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-21",10.15,-2.4,554100,{"date":2354,"open":2068,"high":2058,"low":2133,"close":2199,"change":122,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2199},"2025-05-20",2.46,797000,{"date":2358,"open":2359,"high":2167,"low":2183,"close":2350,"change":1479,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2350},"2025-05-19",10.03,0.89,646900,{"date":2363,"open":2147,"high":2145,"low":2364,"close":2121,"change":1423,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2121},"2025-05-16",9.86,1.41,561600,{"date":2368,"open":2270,"high":2151,"low":2302,"close":2337,"change":112,"percent_change":1587,"volume":2369,"transactions":9,"vwap":2337},"2025-05-15",417100,{"date":2371,"open":2156,"high":2140,"low":2156,"close":2243,"change":231,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2243},"2025-05-14",1.12,729300,{"date":2375,"open":2156,"high":2147,"low":2220,"close":2163,"change":230,"percent_change":1955,"volume":2376,"transactions":9,"vwap":2163},"2025-05-13",779800,{"date":2378,"open":2232,"high":2062,"low":2208,"close":2158,"change":1034,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2158},"2025-05-12",-1.21,811400,{"date":2382,"open":2270,"high":2168,"low":2208,"close":2337,"change":122,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2337},"2025-05-09",2.59,506900,{"date":2386,"open":2387,"high":2233,"low":2293,"close":2302,"change":289,"percent_change":2388,"volume":2200,"transactions":9,"vwap":2302},"2025-05-08",9.76,-0.62,{"date":2390,"open":2156,"high":2156,"low":2391,"close":2392,"change":1313,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-07",9.41,9.73,-1.72,785300,{"date":2396,"open":2062,"high":2062,"low":2249,"close":2146,"change":289,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2146},"2025-05-06",-0.6,669100,{"date":2400,"open":2144,"high":2232,"low":2214,"close":2151,"change":367,"percent_change":1956,"volume":2401,"transactions":9,"vwap":2151},"2025-05-05",520100,{"date":2403,"open":2163,"high":2282,"low":2281,"close":2249,"change":231,"percent_change":117,"volume":2404,"transactions":9,"vwap":2249},"2025-05-02",390100,{"date":2406,"open":2306,"high":2207,"low":2215,"close":2220,"change":600,"percent_change":220,"volume":2407,"transactions":9,"vwap":2220},"2025-05-01",534000,{"date":2409,"open":2283,"high":2220,"low":2244,"close":2321,"change":1123,"percent_change":1932,"volume":2410,"transactions":9,"vwap":2321},"2025-04-30",418600,{"date":2412,"open":2301,"high":2392,"low":2342,"close":2302,"change":1438,"percent_change":337,"volume":2413,"transactions":9,"vwap":2302},"2025-04-29",336000,{"date":2415,"open":2215,"high":2416,"low":2244,"close":2316,"change":1151,"percent_change":290,"volume":2417,"transactions":9,"vwap":2316},"2025-04-28",9.68,393200,{"date":2419,"open":2420,"high":2416,"low":2421,"close":2292,"change":326,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2292},"2025-04-25",9.36,9.26,2.24,368200,{"date":2425,"open":2426,"high":2327,"low":2427,"close":2428,"change":231,"percent_change":59,"volume":2429,"transactions":9,"vwap":2428},"2025-04-24",9.31,9.09,9.37,381200,{"date":2431,"open":2432,"high":2433,"low":177,"close":2421,"change":122,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2421},"2025-04-23",9.12,9.3,2.77,405500,{"date":181,"open":2437,"high":2438,"low":2439,"close":2440,"change":1163,"percent_change":2441,"volume":1878,"transactions":9,"vwap":2440},9.2,9.24,8.93,9.01,-2.07]