[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATEC":3,"homepage-market-summary":31,"stock-historical-ATEC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATEC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Alphatec Holdings, Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Alphatec Holdings Inc is a medical technology company focused on the designing, development, and advancement of products for the surgical treatment of spinal disorders associated with disease and degeneration, congenital deformities, and trauma. The company's spine approach technologies include Posterior Cervical Fusion, Anterior Cervical Discectomy and Fusion, Lateral Interbody Fusion, and Posterior Lumbar Interbody Fusion among others. Its procedural offerings are designed to address the underlying causes of spinal pathology by advancing the three fundamental objectives of spine surgery: (1) decompression of neural elements, (2) stabilization of spinal segments, and (3) restoration and maintenance of proper spinal alignment.","913","Carlsbad, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.03,10.1,10.175,9.8,9.9,0.13,1.31,2189823.092891,19286,9.9804,23.29,6.82,2771035.218254785,19.5,5109,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2528488,922897939.781951,-7.39,"2025-04-22",[182,183,193,204,213,222,231,241,251,261,268,276,286,296,307,318,329,340,351,360,371,381,389,399,408,418,428,438,445,453,464,474,484,493,502,512,520,529,537,546,556,565,573,582,593,603,612,620,629,638,649,657,665,676,686,694,702,709,716,720,725,731,737,742,746,753,760,768,773,780,787,792,798,803,811,818,825,831,837,842,847,853,862,867,875,881,888,893,899,906,911,916,920,926,932,936,943,950,955,963,970,977,982,989,995,999,1004,1010,1016,1020,1027,1035,1043,1049,1055,1063,1070,1078,1085,1093,1101,1108,1115,1124,1130,1135,1140,1146,1151,1157,1162,1167,1172,1180,1189,1197,1204,1211,1220,1227,1234,1240,1247,1254,1260,1267,1275,1282,1288,1297,1304,1313,1321,1330,1337,1344,1352,1361,1368,1373,1379,1385,1391,1397,1404,1410,1417,1424,1432,1440,1446,1453,1459,1466,1472,1480,1488,1496,1504,1512,1520,1529,1536,1544,1550,1558,1566,1574,1583,1591,1599,1607,1612,1618,1624,1630,1638,1646,1653,1659,1666,1675,1682,1690,1696,1704,1710,1718,1724,1731,1738,1746,1754,1761,1769,1777,1782,1788,1796,1801,1807,1812,1819,1822,1828,1836,1842,1848,1854,1858,1864,1873,1880,1886,1893,1901,1909,1917,1925,1932,1938,1944,1950,1956,1962,1966,1972,1979,1986,1990,1995,2001,2006,2011,2018,2025,2032,2039,2044,2052,2057,2062,2068,2075,2080,2086,2090,2095,2099,2106,2109,2116,2123,2127,2131,2136,2143,2149,2154,2159,2165,2170,2175,2179,2183,2187,2192,2196,2199,2203,2206,2211,2214,2220,2225,2232,2238,2242,2246,2252,2258,2263,2267,2272,2277,2282,2287,2295,2300,2304,2309,2314,2319,2324,2327,2332,2335,2340,2344,2350,2355,2359,2364,2368,2372,2376,2379,2384,2389,2396,2402,2406,2412,2418,2422,2426,2433,2439,2445,2451,2455,2461,2467,2470,2474,2477,2482,2487,2491,2496,2500,2504,2508,2512,2518,2522,2526,2530,2534,2539,2544,2547,2550,2555,2559],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.265,10.45,9.81,-0.42,-4.07,2285261.79369,23528,9.9578,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.41,10.54,10.125,10.32,-0.05,-0.48,1588348.526855,16507,10.3114,{"date":205,"open":16,"high":206,"low":207,"close":208,"change":143,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",10.415,10,10.37,3.18,1725719.268686,20066,10.2859,{"date":214,"open":207,"high":215,"low":19,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",10.06,10.05,-0.07,-0.69,1706604.107427,14963,9.9809,{"date":223,"open":19,"high":198,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",9.7238,10.12,0.2,2.02,3003817.547487,17501,10.1107,{"date":232,"open":233,"high":216,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",10.028,9.83,9.92,-0.11,-1.1,1664679.787971,16385,9.9319,{"date":242,"open":243,"high":244,"low":245,"close":16,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",10.22,10.275,9.94,-0.3,-2.9,1629749.736921,17285,10.0735,{"date":252,"open":186,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",10.5,10.27,10.33,0.16,1.57,1207976.151309,14964,10.365,{"date":262,"open":254,"high":198,"low":215,"close":263,"change":113,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",10.17,-0.1,1699935.712072,19083,10.2041,{"date":269,"open":270,"high":196,"low":263,"close":271,"change":264,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",10.24,10.18,-0.97,2791490.809051,19153,10.2434,{"date":277,"open":186,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",10.53,10.02,10.28,-0.22,-2.1,2756714.118762,32068,10.2131,{"date":287,"open":288,"high":289,"low":290,"close":253,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",10.63,10.76,10.43,-0.16,-1.5,2730049.455853,20900,10.5471,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",10.8,10.94,10.61,10.66,-0.2,-1.84,2667294.309007,21108,10.7137,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",10.49,11.03,10.3901,10.86,0.28,2.65,4174653.935785,34981,10.7775,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",9.55,10.6,9.34,10.58,1.74,19.68,6455616.115098,49433,10.284,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",8.77,8.92,8.6,8.84,-0.145,-1.61,2381425.247552,21804,8.7735,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",9.23,9.435,8.842,8.985,-0.205,-2.23,3053122.68982,27766,9.0785,{"date":352,"open":320,"high":320,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",9.035,9.19,-0.26,-2.75,1763563.305423,22780,9.1945,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",9.22,9.51,9.08,9.45,0.12,1.29,1581073.641851,18120,9.3911,{"date":372,"open":373,"high":374,"low":375,"close":373,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",9.33,9.455,9.05,0.14,1.52,1856101.260221,19036,9.2851,{"date":382,"open":383,"high":384,"low":364,"close":354,"change":385,"percent_change":281,"volume":386,"transactions":387,"vwap":388},"2026-09-02",9.24,9.475,-0.02,1433498.968956,17441,9.2466,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":291,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",9.46,9.57,9.15,9.21,-1.71,1050910.275835,14820,9.2468,{"date":400,"open":401,"high":365,"low":402,"close":403,"change":217,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",9.32,9.25,9.37,-0.74,1381943.88187,13548,9.3603,{"date":409,"open":320,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",9.65,9.4,9.44,-0.13,-1.36,1208748.070051,14574,9.4744,{"date":419,"open":420,"high":421,"low":422,"close":392,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",9.36,9.685,9.28,0.15,1.59,1564913.57094,18031,9.5685,{"date":429,"open":403,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",9.49,9.2,9.42,0.09,0.96,1418758.223418,17659,9.3912,{"date":439,"open":362,"high":440,"low":364,"close":373,"change":433,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",9.4715,0.97,1582893.573396,18252,9.2619,{"date":446,"open":430,"high":447,"low":362,"close":383,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",9.615,-0.24,-2.53,1717743.814972,20510,9.3422,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",9.26,9.505,9.11,9.48,0.19,2.05,1452193.572667,16742,9.3631,{"date":465,"open":466,"high":467,"low":362,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",9.7,9.71,9.29,-0.46,-4.72,1514118.347934,17297,9.3366,{"date":475,"open":476,"high":207,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",9.53,9.5,9.75,0.22,2.31,1544915.1495,19908,9.7389,{"date":485,"open":320,"high":486,"low":487,"close":476,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",9.77,9.495,0.08,0.85,1432122.441231,16843,9.5892,{"date":494,"open":495,"high":478,"low":496,"close":365,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",9.63,9.35,-0.34,-3.47,1398342.634343,16307,9.4644,{"date":503,"open":504,"high":505,"low":506,"close":504,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",9.79,9.915,9.69,0.04,0.41,1759046.585749,19159,9.8132,{"date":513,"open":514,"high":187,"low":515,"close":478,"change":366,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",9.74,9.54,1.25,1192147.519096,14939,9.7153,{"date":521,"open":383,"high":522,"low":523,"close":495,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",9.695,9.115,0.26,2.77,1947875.165133,24336,9.487,{"date":530,"open":531,"high":532,"low":322,"close":403,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":440},"2026-08-11",9.47,9.68,-0.12,-1.26,1463385.434449,17888,{"date":538,"open":539,"high":540,"low":539,"close":430,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",9.1,9.525,0.18,1.93,1968040.273038,23869,9.3847,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",9.335,9.045,9.31,0.1,1.09,2400278.93398,29773,9.1928,{"date":557,"open":320,"high":558,"low":559,"close":394,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",9.642,8.9,-0.36,-3.76,3637643.410653,36301,9.1129,{"date":566,"open":567,"high":17,"low":455,"close":392,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",9.87,-0.78,-7.54,5139271.162349,59693,9.6375,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":226,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",9.96,10.39,10.35,1.97,4311491.255014,42720,10.2291,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",9.998,10.3,9.86,10.15,0.63,6.62,4588652.617105,40117,10.1129,{"date":594,"open":595,"high":596,"low":391,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",9.73,9.755,9.52,-0.14,-1.45,1669166.482667,22194,9.5744,{"date":604,"open":410,"high":605,"low":606,"close":607,"change":608,"percent_change":551,"volume":609,"transactions":610,"vwap":611},"2026-07-30",9.795,9.535,9.66,0.01,1811309.47018,21965,9.6365,{"date":613,"open":342,"high":614,"low":431,"close":410,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",9.67,0.33,3.54,2429517.178601,27246,9.5351,{"date":621,"open":539,"high":622,"low":623,"close":401,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",9.425,8.9998,0.65,7.5,2076893.120723,26770,9.2794,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":508,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",8.42,8.89,8.67,4.96,1787536.729945,24251,8.7207,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",8.21,8.38,8.06,8.26,0.05,0.61,1457057.669042,19692,8.2624,{"date":650,"open":651,"high":651,"low":652,"close":640,"change":423,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",8.27,8.065,1.86,1335098.672376,19020,8.1742,{"date":658,"open":651,"high":659,"low":660,"close":642,"change":448,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",8.33,8.01,-2.89,2089896.664017,20542,8.0876,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",8.13,8.445,8.05,8.3,0.03,0.36,1980595.565869,20247,8.2973,{"date":677,"open":678,"high":679,"low":680,"close":651,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",8.51,8.55,8.255,-0.27,-3.16,2089112.73312,22526,8.3661,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",9.09,8.52,8.54,-0.73,-7.87,2244800,{"date":695,"open":696,"high":697,"low":393,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-16",9.17,9.61,9.27,0.23,2.54,2111700,{"date":703,"open":704,"high":431,"low":705,"close":706,"change":707,"percent_change":133,"volume":708,"transactions":9,"vwap":706},"2026-07-15",8.93,8.86,9.04,0.07,1327500,{"date":710,"open":476,"high":392,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-14",8.87,8.97,-0.77,-7.91,2889100,{"date":717,"open":607,"high":245,"low":697,"close":514,"change":256,"percent_change":718,"volume":719,"transactions":9,"vwap":514},"2026-07-13",1.67,1794300,{"date":721,"open":363,"high":722,"low":373,"close":723,"change":707,"percent_change":160,"volume":724,"transactions":9,"vwap":723},"2026-07-10",9.6,9.58,1513700,{"date":726,"open":432,"high":476,"low":727,"close":363,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":363},"2026-07-09",9.18,0.3,3.26,1740900,{"date":732,"open":733,"high":420,"low":705,"close":394,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":394},"2026-07-08",9.14,-0.17,-1.81,3319000,{"date":738,"open":739,"high":476,"low":422,"close":739,"change":644,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-07",9.38,0.54,2777900,{"date":743,"open":704,"high":391,"low":334,"close":373,"change":508,"percent_change":744,"volume":745,"transactions":9,"vwap":373},"2026-07-06",4.6,2727300,{"date":747,"open":748,"high":749,"low":750,"close":332,"change":108,"percent_change":751,"volume":752,"transactions":9,"vwap":332},"2026-07-02",9.07,9.13,8.76,0.68,2843600,{"date":754,"open":755,"high":696,"low":756,"close":705,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":705},"2026-07-01",8.78,8.69,0.21,2.43,3360500,{"date":761,"open":762,"high":458,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",9.39,8.5,8.65,-0.85,-8.95,4094000,{"date":769,"open":496,"high":392,"low":770,"close":477,"change":226,"percent_change":771,"volume":772,"transactions":9,"vwap":477},"2026-06-29",9.02,2.15,4158000,{"date":774,"open":775,"high":322,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",8.83,9.3,0.47,5.32,6166800,{"date":781,"open":782,"high":783,"low":784,"close":775,"change":21,"percent_change":785,"volume":786,"transactions":9,"vwap":775},"2026-06-25",8.7,9.01,8.63,1.49,2275900,{"date":788,"open":763,"high":688,"low":789,"close":782,"change":226,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-06-24",8.1,2.35,6780300,{"date":793,"open":794,"high":782,"low":795,"close":763,"change":199,"percent_change":796,"volume":797,"transactions":9,"vwap":763},"2026-06-23",8.57,8.37,-0.58,2080600,{"date":799,"open":750,"high":362,"low":800,"close":679,"change":355,"percent_change":801,"volume":802,"transactions":9,"vwap":679},"2026-06-22",8.48,-2.95,4092800,{"date":804,"open":805,"high":775,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",8.35,8.28,8.81,0.57,6.92,4526700,{"date":812,"open":813,"high":756,"low":814,"close":815,"change":302,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",8.43,8.22,8.24,-2.37,5025700,{"date":819,"open":820,"high":679,"low":821,"close":822,"change":423,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-16",8.36,8.25,8.44,1.81,2026100,{"date":826,"open":806,"high":827,"low":828,"close":829,"change":608,"percent_change":366,"volume":830,"transactions":9,"vwap":829},"2026-06-15",8.46,8.11,8.29,3830500,{"date":832,"open":669,"high":833,"low":834,"close":806,"change":423,"percent_change":835,"volume":836,"transactions":9,"vwap":806},"2026-06-12",8.31,7.95,1.85,1766600,{"date":838,"open":660,"high":833,"low":839,"close":667,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":667},"2026-06-11",7.86,0,2644300,{"date":843,"open":643,"high":820,"low":844,"close":667,"change":413,"percent_change":845,"volume":846,"transactions":9,"vwap":667},"2026-06-10",8.07,-1.57,1562900,{"date":848,"open":834,"high":849,"low":850,"close":643,"change":153,"percent_change":851,"volume":852,"transactions":9,"vwap":643},"2026-06-09",8.39,7.93,4.42,2864300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-08",8.04,8.18,7.88,7.91,-0.09,-1.12,1736300,{"date":863,"open":864,"high":820,"low":839,"close":865,"change":488,"percent_change":103,"volume":866,"transactions":9,"vwap":865},"2026-06-05",7.97,8,3119400,{"date":868,"open":869,"high":669,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",7.79,7.77,7.92,0.24,3.12,2134500,{"date":876,"open":625,"high":870,"low":877,"close":878,"change":226,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-03",7.39,7.68,2.67,2426300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":840,"percent_change":840,"volume":887,"transactions":9,"vwap":886},"2026-06-02",7.41,7.53,7.27,7.48,2077600,{"date":889,"open":890,"high":864,"low":883,"close":886,"change":681,"percent_change":891,"volume":892,"transactions":9,"vwap":886},"2026-06-01",7.83,-3.48,2861900,{"date":894,"open":857,"high":660,"low":895,"close":896,"change":598,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-29",7.69,7.75,-1.77,2612700,{"date":900,"open":901,"high":864,"low":902,"close":903,"change":108,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",7.71,7.61,7.89,0.77,2661200,{"date":907,"open":834,"high":844,"low":878,"close":890,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":890},"2026-05-27",-0.23,-2.85,2509300,{"date":912,"open":805,"high":795,"low":865,"close":642,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":642},"2026-05-26",-0.21,-2.54,2793800,{"date":917,"open":821,"high":631,"low":918,"close":651,"change":507,"percent_change":54,"volume":919,"transactions":9,"vwap":651},"2026-05-22",8.16,1727000,{"date":921,"open":922,"high":923,"low":855,"close":924,"change":113,"percent_change":533,"volume":925,"transactions":9,"vwap":924},"2026-05-21",8.12,8.34,8.23,2797300,{"date":927,"open":928,"high":659,"low":929,"close":815,"change":930,"percent_change":872,"volume":931,"transactions":9,"vwap":815},"2026-05-20",8.17,7.98,0.02,2018600,{"date":933,"open":828,"high":829,"low":858,"close":814,"change":21,"percent_change":934,"volume":935,"transactions":9,"vwap":814},"2026-05-19",1.61,2518700,{"date":937,"open":938,"high":815,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-18",7.7,8.09,0.43,5.61,3473200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":433,"percent_change":61,"volume":949,"transactions":9,"vwap":948},"2026-05-15",7.59,7.8,7.47,7.66,2883300,{"date":951,"open":952,"high":896,"low":886,"close":953,"change":930,"percent_change":524,"volume":954,"transactions":9,"vwap":953},"2026-05-14",7.58,7.57,2917100,{"date":956,"open":957,"high":946,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-13",7.6,7.45,7.55,-0.19,-2.45,4239100,{"date":964,"open":883,"high":857,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-12",7.3,7.74,0.75,10.73,5348900,{"date":971,"open":972,"high":972,"low":27,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-11",7.49,6.99,-0.53,-7.05,5109500,{"date":978,"open":929,"high":865,"low":625,"close":979,"change":908,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-08",7.52,-2.97,5095600,{"date":983,"open":984,"high":850,"low":985,"close":896,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":896},"2026-05-07",7.12,7.03,0.76,10.87,12495000,{"date":990,"open":660,"high":939,"low":991,"close":973,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":973},"2026-05-06",6.85,-3.24,-31.67,21603700,{"date":996,"open":280,"high":196,"low":245,"close":997,"change":264,"percent_change":272,"volume":998,"transactions":9,"vwap":997},"2026-05-05",10.23,7642000,{"date":1000,"open":290,"high":1001,"low":243,"close":255,"change":264,"percent_change":1002,"volume":1003,"transactions":9,"vwap":255},"2026-05-04",10.81,-0.96,3298600,{"date":1005,"open":567,"high":253,"low":1006,"close":290,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":290},"2026-05-01",9.85,0.67,6.86,2953800,{"date":1011,"open":383,"high":19,"low":457,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-30",9.76,0.46,4.95,3184900,{"date":1017,"open":322,"high":531,"low":1018,"close":776,"change":199,"percent_change":974,"volume":1019,"transactions":9,"vwap":776},"2026-04-29",9.16,3268700,{"date":1021,"open":1022,"high":1023,"low":393,"close":496,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":496},"2026-04-28",10.38,10.56,-1.01,-9.75,4916000,{"date":1028,"open":1029,"high":1030,"low":997,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-27",10.74,10.93,10.36,-0.54,-4.95,2298800,{"date":1036,"open":1037,"high":1038,"low":587,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",10.21,10.96,10.9,0.69,6.76,4389400,{"date":1044,"open":321,"high":1045,"low":216,"close":1037,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-04-23",10.72,-0.41,-3.86,1989400,{"date":1050,"open":278,"high":1051,"low":1052,"close":1053,"change":376,"percent_change":83,"volume":1054,"transactions":9,"vwap":1053},"2026-04-22",10.83,10.51,10.62,2113200,{"date":1056,"open":1057,"high":1058,"low":1022,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",11.55,11.6,10.48,-1.07,-9.26,2996600,{"date":1064,"open":1065,"high":1066,"low":299,"close":1057,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1057},"2026-04-20",11.04,11.57,0.45,4.05,2452000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":313,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-17",11.17,11.43,10.98,11.1,2.59,2560600,{"date":1079,"open":1080,"high":1058,"low":1001,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-16",11.44,10.82,-0.6,-5.25,1923800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":264,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",11.61,11.78,11.31,11.42,-0.87,1726800,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-14",11.35,11.72,11.52,0.27,2.4,2039300,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":153,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-13",10.79,11.3,11.25,3.21,2614500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1039,"change":734,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1039},"2026-04-10",11.06,11.22,10.88,-1.54,1627100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-09",11.48,11.77,11.01,11.07,-0.59,-5.06,2369900,{"date":1125,"open":1126,"high":1088,"low":1090,"close":1127,"change":588,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",11.68,11.66,5.71,2355800,{"date":1131,"open":1132,"high":1104,"low":298,"close":310,"change":108,"percent_change":1133,"volume":1134,"transactions":9,"vwap":310},"2026-04-07",10.91,0.55,1707800,{"date":1136,"open":1103,"high":1137,"low":301,"close":1138,"change":376,"percent_change":367,"volume":1139,"transactions":9,"vwap":1138},"2026-04-06",11.26,10.97,1282700,{"date":1141,"open":1138,"high":1142,"low":300,"close":1051,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1051},"2026-04-02",11.37,-0.43,-3.82,2108300,{"date":1147,"open":310,"high":1148,"low":1029,"close":1137,"change":148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1137},"2026-04-01",11.51,3.49,4070000,{"date":1152,"open":1153,"high":1111,"low":1154,"close":1112,"change":533,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1112},"2026-03-31",11.16,10.78,-1.09,2912300,{"date":1158,"open":1030,"high":1095,"low":298,"close":1159,"change":707,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-30",11,0.64,2278800,{"date":1163,"open":1164,"high":1097,"low":987,"close":1030,"change":1121,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1030},"2026-03-27",11.46,-5.12,1950700,{"date":1168,"open":1169,"high":1170,"low":1164,"close":1097,"change":671,"percent_change":524,"volume":1171,"transactions":9,"vwap":1097},"2026-03-26",11.56,11.84,2174000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":355,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-25",11.8,12,11.45,11.49,-2.21,1593900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-24",12.11,12.21,11.64,11.75,-0.4,-3.29,2038800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":281,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-23",12.73,12.77,12.13,12.15,-1.78,2265500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":356,"volume":1203,"transactions":9,"vwap":1201},"2026-03-20",12.84,12.28,12.37,-0.35,2395100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":256,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-19",12.35,12.78,12.72,1.27,1838300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-18",13,13.08,12.51,12.56,-0.49,-3.75,2617200,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1067,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-17",12.63,13.07,13.05,3.57,2390300,{"date":1228,"open":1229,"high":1222,"low":1230,"close":1231,"change":143,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",12.34,12.19,12.6,2.61,1664600,{"date":1235,"open":1216,"high":1236,"low":1237,"close":1200,"change":281,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1200},"2026-03-13",12.71,12.2,-1.76,3172100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":291,"percent_change":534,"volume":1246,"transactions":9,"vwap":1245},"2026-03-12",12.41,12.58,12.25,12.5,2228300,{"date":1248,"open":1245,"high":1249,"low":1250,"close":1251,"change":423,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-11",12.93,12.12,12.66,1.2,3504700,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1215,"change":560,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1215},"2026-03-10",12.87,12.3,-2.8,2228500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1256,"change":1160,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2026-03-09",11.99,12.89,11.92,5.23,4573200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":497,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-06",12.26,12.39,12.04,12.23,-2.7,1851300,{"date":1276,"open":1277,"high":1263,"low":1278,"close":1279,"change":1143,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-05",12.86,12.24,12.57,-3.31,2731000,{"date":1283,"open":1199,"high":1284,"low":1285,"close":1213,"change":385,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1213},"2026-03-04",13.21,12.74,-0.15,1985800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-03",13.25,13.27,12.7,13.02,-0.45,-3.34,1607700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1286,"percent_change":237,"volume":1303,"transactions":9,"vwap":1302},"2026-03-02",13.3,13.67,13.14,13.47,1974800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-27",13.8,13.9,13.5,13.62,-0.39,-2.78,2121700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":913,"volume":1320,"transactions":9,"vwap":1318},"2026-02-26",14.21,14.45,13.57,14.01,-0.03,1988600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-25",13.26,14.23,13.13,14.04,0.11,0.79,6024900,{"date":1331,"open":1332,"high":1333,"low":1213,"close":1334,"change":904,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-24",13.18,13.98,13.93,5.85,6120000,{"date":1338,"open":1339,"high":1340,"low":1192,"close":1341,"change":423,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-23",12.91,13.36,13.16,1.15,2478500,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-20",13.63,12.8,13.01,-0.47,-3.49,2575100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-19",13.53,13.73,13.24,13.48,-0.06,-0.44,1454600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":507,"percent_change":728,"volume":1367,"transactions":9,"vwap":1366},"2026-02-18",13.77,13.91,13.51,13.54,2982200,{"date":1369,"open":1340,"high":1370,"low":1323,"close":1308,"change":376,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1308},"2026-02-17",13.82,1.05,1464900,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1340,"change":524,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1340},"2026-02-13",13.22,13.56,1.98,1832700,{"date":1380,"open":1381,"high":1355,"low":1348,"close":1382,"change":1383,"percent_change":356,"volume":1384,"transactions":9,"vwap":1382},"2026-02-12",13.55,13.1,-0.37,2497200,{"date":1386,"open":1306,"high":1387,"low":1388,"close":1302,"change":1143,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1302},"2026-02-11",14.31,13.28,-3.09,2673700,{"date":1392,"open":1309,"high":1393,"low":1366,"close":1307,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1307},"2026-02-10",14.65,0.39,2.89,3353400,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1365,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1365},"2026-02-09",13.84,13.33,-0.31,-2.24,2437300,{"date":1405,"open":1308,"high":1406,"low":1407,"close":1370,"change":143,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1370},"2026-02-06",14.05,13.35,2.37,2253800,{"date":1411,"open":1412,"high":1315,"low":1413,"close":1308,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1308},"2026-02-05",14.06,13.43,-0.56,-3.98,3270700,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1412,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2026-02-04",14.62,13.72,-0.61,-4.16,2847200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":541,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-03",14.46,14.91,14.3,14.67,1.24,3273500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":497,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-02",14.54,14.98,14.43,14.49,-2.29,3492100,{"date":1441,"open":1442,"high":1443,"low":1434,"close":1444,"change":385,"percent_change":413,"volume":1445,"transactions":9,"vwap":1444},"2026-01-30",15,15.22,14.83,3355800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1046,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-29",15.26,14.35,14.85,-2.69,4159700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1448,"change":840,"percent_change":840,"volume":1458,"transactions":9,"vwap":1448},"2026-01-28",15.27,15.55,14.97,2073400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1448,"change":188,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1448},"2026-01-27",15.43,15.54,14.93,-2.68,2812000,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":108,"percent_change":148,"volume":1471,"transactions":9,"vwap":1470},"2026-01-26",15.58,16.1,15.68,2319100,{"date":1473,"open":1474,"high":1475,"low":1456,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-23",15.8,16.23,15.62,-0.18,-1.14,2183900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1474,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1474},"2026-01-22",16.91,17.12,15.78,-1.23,-7.22,4530300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":533,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-21",17.11,17.35,16.57,17.030001,-0.7,3376000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1121,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-20",17.25,17.48,16.85,17.15,-3.33,3329400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":313,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-16",17.4,17.97,17.39,17.74,1.6,3729100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":531,"volume":1519,"transactions":9,"vwap":1517},"2026-01-15",16.15,17.5,16,17.46,1.51,7942800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-14",16.42,16.53,15.42,15.95,-0.5,-3.04,4561400,{"date":1530,"open":1531,"high":1532,"low":1514,"close":1533,"change":1478,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-13",17.6,17.84,16.45,-6.48,8671400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1122,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-12",21.47,21.56,17.43,17.59,-22.34,13648100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1546,"change":1319,"percent_change":413,"volume":1549,"transactions":9,"vwap":1546},"2026-01-09",22.65,22.89,21.99,2453500,{"date":1551,"open":1552,"high":26,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-08",22.25,22.13,22.68,0.71,3.23,4248500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":541,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-07",22.02,22.22,21.73,21.97,0.83,1415200,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-06",21.07,21.86,21.79,0.59,2.78,2402900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-05",20.53,21.37,20.48,21.2,0.44,2.12,1685400,{"date":1584,"open":1585,"high":1579,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-02",21,20.29,20.76,-0.28,-1.33,1658000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":541,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-31",20.92,21.3,20.89,21.040001,0.86,1498800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":533,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-30",20.94,21.16,20.84,20.86,-0.57,1189400,{"date":1608,"open":1585,"high":1579,"low":1609,"close":1610,"change":608,"percent_change":644,"volume":1611,"transactions":9,"vwap":1610},"2025-12-29",20.9,20.98,1149100,{"date":1613,"open":1614,"high":1596,"low":1615,"close":1616,"change":226,"percent_change":434,"volume":1617,"transactions":9,"vwap":1616},"2025-12-26",20.83,20.72,20.97,1026900,{"date":1619,"open":1620,"high":1601,"low":1621,"close":1622,"change":908,"percent_change":237,"volume":1623,"transactions":9,"vwap":1622},"2025-12-24",20.93,20.55,20.77,956300,{"date":1625,"open":1626,"high":1627,"low":1578,"close":1585,"change":728,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1585},"2025-12-23",20.5,21.030001,1.45,2258100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1040,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-22",20,20.95,19.69,20.7,3.45,3791100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":376,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-19",19.87,20.34,19.78,20.01,0.7,2093700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1640,"change":728,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1640},"2025-12-18",19.8,20.21,19.66,1.53,1203100,{"date":1654,"open":1650,"high":1655,"low":1656,"close":1657,"change":960,"percent_change":1002,"volume":1658,"transactions":9,"vwap":1657},"2025-12-17",20.07,19.47,19.57,1551200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":644,"percent_change":123,"volume":1665,"transactions":9,"vwap":1664},"2025-12-16",19.89,19.99,19.33,19.76,2529600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-15",19.86,20.11,19.51,19.71,-0.25,-1.25,2675400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":644,"percent_change":123,"volume":1681,"transactions":9,"vwap":1680},"2025-12-12",19.98,20.44,19.93,19.96,1836500,{"date":1683,"open":1579,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-11",21.42,19.77,19.91,-0.99,-4.74,2576100,{"date":1691,"open":1615,"high":1692,"low":1693,"close":1609,"change":699,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1609},"2025-12-10",21.01,20.54,1.11,4026100,{"date":1697,"open":1585,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-09",21.13,20.62,20.67,-0.29,-1.38,1429200,{"date":1705,"open":1706,"high":1684,"low":1707,"close":1707,"change":1217,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-08",21.35,20.96,-2.28,2285800,{"date":1711,"open":1538,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-05",21.65,21.28,21.45,0.17,0.8,1848600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1713,"change":644,"percent_change":872,"volume":1723,"transactions":9,"vwap":1713},"2025-12-04",21.29,21.57,21.14,1282300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":108,"percent_change":313,"volume":1730,"transactions":9,"vwap":1729},"2025-12-03",21.11,21.46,20.87,21.23,2097800,{"date":1732,"open":1548,"high":1733,"low":1722,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-02",22.059999,21.17,-0.79,-3.6,2915800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1121,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-01",22.38,22.44,21.82,21.96,-2.62,1853000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1477,"volume":1753,"transactions":9,"vwap":1751},"2025-11-28",22.58,22.6,22.3,22.55,-0.04,769400,{"date":1755,"open":1743,"high":1756,"low":1757,"close":1758,"change":986,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-26",22.66,21.68,22.59,3.48,2478700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1252,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-25",20.74,22,20.64,21.83,5.82,2887000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":143,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-24",20.35,20.8,20.31,20.63,1.58,2199200,{"date":1778,"open":1779,"high":1763,"low":1780,"close":1773,"change":1644,"percent_change":1225,"volume":1781,"transactions":9,"vwap":1773},"2025-11-21",19.53,19.09,2306800,{"date":1783,"open":1784,"high":1632,"low":1785,"close":1786,"change":113,"percent_change":199,"volume":1787,"transactions":9,"vwap":1786},"2025-11-20",19.97,19.43,19.61,1267600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1401,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-19",19.9,20.2,19.6,19.62,-1.56,1610400,{"date":1797,"open":1798,"high":1791,"low":1799,"close":1679,"change":108,"percent_change":728,"volume":1800,"transactions":9,"vwap":1679},"2025-11-18",19.82,19.41,2009400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1640,"change":21,"percent_change":138,"volume":1806,"transactions":9,"vwap":1640},"2025-11-17",19.52,19.94,19.42,1680800,{"date":1808,"open":1640,"high":1809,"low":1670,"close":1810,"change":469,"percent_change":1708,"volume":1811,"transactions":9,"vwap":1810},"2025-11-14",20.059999,19.74,2603600,{"date":1813,"open":1814,"high":1815,"low":1632,"close":1791,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1791},"2025-11-13",20.75,20.82,-0.55,-2.65,2140900,{"date":1820,"open":1814,"high":1602,"low":1700,"close":1814,"change":671,"percent_change":376,"volume":1821,"transactions":9,"vwap":1814},"2025-11-12",3683700,{"date":1823,"open":1824,"high":1596,"low":1825,"close":1615,"change":1826,"percent_change":1408,"volume":1827,"transactions":9,"vwap":1615},"2025-11-11",20.41,20.4,0.48,2304400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1580,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-10",19.75,20.65,19.63,20.24,2.22,2604700,{"date":1837,"open":1793,"high":1838,"low":1839,"close":1648,"change":1840,"percent_change":785,"volume":1841,"transactions":9,"vwap":1648},"2025-11-07",20.17,19.49,0.29,2364400,{"date":1843,"open":1844,"high":1632,"low":1845,"close":1670,"change":913,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1670},"2025-11-06",19.64,19.07,-1.06,2643500,{"date":1849,"open":1850,"high":1677,"low":1785,"close":1851,"change":728,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-05",19.44,19.72,1.54,2888100,{"date":1855,"open":1856,"high":1657,"low":1856,"close":1805,"change":21,"percent_change":1007,"volume":1857,"transactions":9,"vwap":1805},"2025-11-04",19.02,2473900,{"date":1859,"open":1860,"high":1656,"low":1861,"close":1862,"change":728,"percent_change":1775,"volume":1863,"transactions":9,"vwap":1862},"2025-11-03",18.85,17.88,19.29,4551000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-31",20.030001,20.15,18.69,18.99,2.66,16.29,11584900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":291,"percent_change":272,"volume":1879,"transactions":9,"vwap":1878},"2025-10-30",16.5,16.73,16.21,16.33,4115500,{"date":1881,"open":1882,"high":1501,"low":1883,"close":1884,"change":291,"percent_change":1002,"volume":1885,"transactions":9,"vwap":1884},"2025-10-29",16.59,16.46,16.49,2235100,{"date":1887,"open":1888,"high":1490,"low":1889,"close":1890,"change":707,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-28",16.72,16.62,16.65,0.42,2434800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":777,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-27",16.12,16.75,16.02,16.58,2.92,2304700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":479,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-24",16.2,16.28,16.01,16.11,1.38,1830500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":479,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-23",15.66,15.93,15.45,15.89,1.4,1228600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1715,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",15.59,15.91,15.38,15.67,1.1,2095700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":840,"percent_change":840,"volume":1931,"transactions":9,"vwap":1930},"2025-10-21",15.57,15.84,15.2,15.5,2529300,{"date":1933,"open":1435,"high":1934,"low":1935,"close":1930,"change":645,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1930},"2025-10-20",15.52,14.82,4.1,1954000,{"date":1939,"open":1940,"high":1941,"low":1406,"close":1942,"change":588,"percent_change":851,"volume":1943,"transactions":9,"vwap":1942},"2025-10-17",14.26,14.99,14.89,2410600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1940,"change":1098,"percent_change":542,"volume":1949,"transactions":9,"vwap":1940},"2025-10-16",14.13,14.5,13.92,2450900,{"date":1951,"open":1363,"high":1952,"low":1381,"close":1953,"change":541,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-15",14.34,13.99,1.3,2399300,{"date":1957,"open":1284,"high":1333,"low":1958,"close":1959,"change":808,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-14",13.19,13.81,4.31,2115500,{"date":1963,"open":1341,"high":1964,"low":1301,"close":1356,"change":551,"percent_change":986,"volume":1965,"transactions":9,"vwap":1356},"2025-10-13",13.52,1797000,{"date":1967,"open":1363,"high":1968,"low":1325,"close":1301,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1301},"2025-10-10",13.87,-0.62,-4.51,1522000,{"date":1973,"open":1974,"high":1406,"low":1975,"close":1976,"change":355,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-09",14,13.71,13.76,-1.85,1482700,{"date":1980,"open":1981,"high":1406,"low":1982,"close":1983,"change":808,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-08",13.45,13.31,14.02,4.24,2316000,{"date":1987,"open":1309,"high":1333,"low":1988,"close":1981,"change":1286,"percent_change":237,"volume":1989,"transactions":9,"vwap":1981},"2025-10-07",13.37,1809900,{"date":1991,"open":1974,"high":1412,"low":1366,"close":1992,"change":560,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-06",13.6,-2.58,1877500,{"date":1996,"open":1976,"high":1997,"low":1998,"close":1999,"change":226,"percent_change":1628,"volume":2000,"transactions":9,"vwap":1999},"2025-10-03",14.07,13.74,13.96,1475100,{"date":2002,"open":2003,"high":2004,"low":1317,"close":1976,"change":913,"percent_change":292,"volume":2005,"transactions":9,"vwap":1976},"2025-10-02",13.97,14.33,1986600,{"date":2007,"open":2008,"high":2008,"low":1355,"close":2003,"change":1605,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2003},"2025-10-01",14.39,-3.92,2594400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1434,"change":913,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1434},"2025-09-30",14.7,14.8,14.4,-1.42,3026600,{"date":2019,"open":2020,"high":2021,"low":1393,"close":2022,"change":681,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-29",15.01,15.11,14.75,-1.8,1241500,{"date":2026,"open":2027,"high":1930,"low":2028,"close":2029,"change":1383,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-26",15.47,14.95,15.02,-2.4,1339200,{"date":2033,"open":2034,"high":2035,"low":1463,"close":2036,"change":541,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-25",15.14,15.48,15.39,1.18,1299100,{"date":2040,"open":1468,"high":1922,"low":2041,"close":2042,"change":1588,"percent_change":735,"volume":2043,"transactions":9,"vwap":2042},"2025-09-24",15.15,15.21,1268300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":236,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-23",15.6,15.65,15.35,15.49,-0.71,1036300,{"date":2053,"open":1930,"high":2054,"low":2055,"close":2046,"change":108,"percent_change":1394,"volume":2056,"transactions":9,"vwap":2046},"2025-09-22",15.69,15.29,1373100,{"date":2058,"open":2036,"high":1927,"low":2059,"close":1462,"change":143,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1462},"2025-09-19",15.17,2.1,2659000,{"date":2063,"open":2013,"high":2064,"low":2065,"close":1443,"change":2066,"percent_change":616,"volume":2067,"transactions":9,"vwap":1443},"2025-09-18",15.25,14.68,0.52,1611600,{"date":2069,"open":2070,"high":2071,"low":1393,"close":2013,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2013},"2025-09-17",15.04,15.13,-0.33,-2.2,1789500,{"date":2076,"open":1442,"high":2059,"low":2077,"close":2078,"change":385,"percent_change":413,"volume":2079,"transactions":9,"vwap":2078},"2025-09-16",14.74,15.03,1324300,{"date":2081,"open":2082,"high":2083,"low":2078,"close":2084,"change":913,"percent_change":1702,"volume":2085,"transactions":9,"vwap":2084},"2025-09-15",15.32,15.44,15.05,1231800,{"date":2087,"open":2088,"high":1934,"low":2071,"close":1448,"change":1383,"percent_change":816,"volume":2089,"transactions":9,"vwap":1448},"2025-09-12",15.46,1736700,{"date":2091,"open":2036,"high":2054,"low":1448,"close":2092,"change":313,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-11",15.63,1.82,2416400,{"date":2096,"open":2097,"high":1914,"low":2042,"close":2048,"change":1294,"percent_change":909,"volume":2098,"transactions":9,"vwap":2048},"2025-09-10",15.75,2030300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1474,"change":1032,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1474},"2025-09-09",16.34,16.38,15.77,-3.3,2583400,{"date":2107,"open":1882,"high":1882,"low":1903,"close":2101,"change":1358,"percent_change":1383,"volume":2108,"transactions":9,"vwap":2101},"2025-09-08",1342800,{"date":2110,"open":2111,"high":1890,"low":2112,"close":2113,"change":1286,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-05",16.56,16.32,16.4,-0.91,1427200,{"date":2117,"open":2118,"high":2119,"low":1474,"close":2120,"change":624,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-04",15.9,16.7,16.55,4.09,3213100,{"date":2124,"open":2125,"high":1912,"low":1934,"close":2118,"change":479,"percent_change":1915,"volume":2126,"transactions":9,"vwap":2118},"2025-09-03",15.53,2084600,{"date":2128,"open":1462,"high":2129,"low":1462,"close":1470,"change":281,"percent_change":1702,"volume":2130,"transactions":9,"vwap":1470},"2025-09-02",15.98,2801400,{"date":2132,"open":2133,"high":2133,"low":2103,"close":2118,"change":413,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2118},"2025-08-29",16.14,-0.81,1651200,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1286,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-28",16.16,15.1,16.030001,-0.93,3599200,{"date":2144,"open":1516,"high":2112,"low":2145,"close":2146,"change":21,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-27",15.87,16.18,0.81,1739900,{"date":2150,"open":2118,"high":2138,"low":2103,"close":2151,"change":757,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-26",16.049999,1.33,1954500,{"date":2155,"open":2156,"high":2140,"low":1456,"close":1928,"change":246,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1928},"2025-08-25",15.64,-1.86,1537000,{"date":2160,"open":2161,"high":2162,"low":1928,"close":2133,"change":757,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2133},"2025-08-22",16.13,16.47,1.32,2490700,{"date":2166,"open":2167,"high":2168,"low":1484,"close":1912,"change":507,"percent_change":123,"volume":2169,"transactions":9,"vwap":1912},"2025-08-21",15.85,16.07,1884100,{"date":2171,"open":2172,"high":1912,"low":2173,"close":1914,"change":433,"percent_change":808,"volume":2174,"transactions":9,"vwap":1914},"2025-08-20",15.79,15.72,1574800,{"date":2176,"open":1920,"high":2129,"low":2173,"close":1474,"change":1358,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1474},"2025-08-19",-0.38,1878000,{"date":2180,"open":2097,"high":1920,"low":1911,"close":2181,"change":256,"percent_change":90,"volume":2182,"transactions":9,"vwap":2181},"2025-08-18",15.86,1601900,{"date":2184,"open":1922,"high":1914,"low":1930,"close":2185,"change":21,"percent_change":1564,"volume":2186,"transactions":9,"vwap":2185},"2025-08-15",15.7,1804600,{"date":2188,"open":2046,"high":1922,"low":2189,"close":1927,"change":908,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1927},"2025-08-14",15.4,-1.46,1666000,{"date":2193,"open":2145,"high":1897,"low":1461,"close":1474,"change":488,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1474},"2025-08-13",0.51,2391500,{"date":2197,"open":2049,"high":1928,"low":2036,"close":2173,"change":128,"percent_change":1232,"volume":2198,"transactions":9,"vwap":2173},"2025-08-12",2607400,{"date":2200,"open":1435,"high":2083,"low":2022,"close":2082,"change":153,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2082},"2025-08-11",2.34,2244700,{"date":2204,"open":1435,"high":2082,"low":1427,"close":1457,"change":707,"percent_change":777,"volume":2205,"transactions":9,"vwap":1457},"2025-08-08",1745300,{"date":2207,"open":2036,"high":2088,"low":2077,"close":2208,"change":246,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-07",14.9,-1.97,4027200,{"date":2212,"open":73,"high":1913,"low":1463,"close":1929,"change":598,"percent_change":2114,"volume":2213,"transactions":9,"vwap":1929},"2025-08-06",4365100,{"date":2215,"open":2028,"high":2216,"low":2217,"close":2216,"change":777,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-05",15.34,14.53,3.16,5879000,{"date":2221,"open":1333,"high":2208,"low":1959,"close":2222,"change":1923,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-04",14.87,7.99,7318500,{"date":2226,"open":2227,"high":2228,"low":1127,"close":1363,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1363},"2025-08-01",11.98,13.89,3.19,30.15,13007900,{"date":2233,"open":301,"high":2234,"low":2235,"close":323,"change":1286,"percent_change":2236,"volume":2237,"transactions":9,"vwap":323},"2025-07-31",10.85,10.11,-1.4,3497400,{"date":2239,"open":1038,"high":2240,"low":1053,"close":968,"change":1286,"percent_change":1702,"volume":2241,"transactions":9,"vwap":968},"2025-07-30",11.09,1196900,{"date":2243,"open":1089,"high":1089,"low":312,"close":1112,"change":1401,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1112},"2025-07-29",-2.77,1387900,{"date":2247,"open":1039,"high":1105,"low":289,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-28",11.19,0.37,3.42,1871400,{"date":2253,"open":2254,"high":2234,"low":2255,"close":1081,"change":1327,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1081},"2025-07-25",10.75,10.64,1.03,858000,{"date":2259,"open":298,"high":1051,"low":323,"close":2260,"change":533,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-24",10.71,-1.11,1361800,{"date":2264,"open":987,"high":1038,"low":968,"close":1051,"change":433,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1051},"2025-07-23",0.84,1015900,{"date":2268,"open":2269,"high":987,"low":270,"close":1029,"change":940,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1029},"2025-07-22",10.25,4.17,1607300,{"date":2273,"open":321,"high":2260,"low":243,"close":2274,"change":1477,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-21",10.31,-1.72,1358200,{"date":2278,"open":1029,"high":1029,"low":2279,"close":309,"change":598,"percent_change":2280,"volume":2281,"transactions":9,"vwap":309},"2025-07-18",10.44,-1.32,1184000,{"date":2283,"open":2284,"high":1001,"low":2285,"close":288,"change":840,"percent_change":840,"volume":2286,"transactions":9,"vwap":288},"2025-07-17",10.57,10.52,1348900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":288,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":288},"2025-07-16",10.77,10.92,10.47,-0.08,-0.75,1702300,{"date":2296,"open":1132,"high":1138,"low":2297,"close":2260,"change":302,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2260},"2025-07-15",10.69,-1.83,989400,{"date":2301,"open":1159,"high":1072,"low":2302,"close":1132,"change":2292,"percent_change":691,"volume":2303,"transactions":9,"vwap":1132},"2025-07-14",10.84,731000,{"date":2305,"open":1169,"high":1169,"low":1132,"close":2306,"change":1121,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-11",10.99,-5.09,1612200,{"date":2310,"open":1090,"high":2311,"low":1137,"close":2312,"change":433,"percent_change":133,"volume":2313,"transactions":9,"vwap":2312},"2025-07-10",12.01,11.58,1647400,{"date":2315,"open":2316,"high":2316,"low":1111,"close":1177,"change":236,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1177},"2025-07-09",11.71,-0.95,1639100,{"date":2320,"open":2321,"high":1087,"low":1112,"close":1058,"change":1007,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1058},"2025-07-08",10.95,6.13,2331300,{"date":2325,"open":1030,"high":1119,"low":1045,"close":1030,"change":1358,"percent_change":1816,"volume":2326,"transactions":9,"vwap":1030},"2025-07-07",1374000,{"date":2328,"open":2306,"high":2329,"low":2330,"close":2306,"change":671,"percent_change":1098,"volume":2331,"transactions":9,"vwap":2306},"2025-07-03",11.12,10.7,777400,{"date":2333,"open":2290,"high":1153,"low":1154,"close":1038,"change":671,"percent_change":1098,"volume":2334,"transactions":9,"vwap":1038},"2025-07-02",1341100,{"date":2336,"open":1075,"high":2337,"low":1112,"close":1030,"change":734,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1030},"2025-07-01",11.4,-1.53,1706700,{"date":2341,"open":1065,"high":2342,"low":1029,"close":1075,"change":930,"percent_change":541,"volume":2343,"transactions":9,"vwap":1075},"2025-06-30",11.13,1784900,{"date":2345,"open":1132,"high":2346,"low":289,"close":2347,"change":541,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-27",11.15,11.08,1.65,3303200,{"date":2351,"open":2352,"high":1089,"low":1081,"close":1039,"change":497,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1039},"2025-06-26",11.24,-3.02,1657000,{"date":2356,"open":2357,"high":1073,"low":2240,"close":2352,"change":236,"percent_change":272,"volume":2358,"transactions":9,"vwap":2352},"2025-06-25",11.32,1248100,{"date":2360,"open":1159,"high":2361,"low":1051,"close":1095,"change":54,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1095},"2025-06-24",11.39,4.51,1673000,{"date":2365,"open":1030,"high":1038,"low":2366,"close":312,"change":2292,"percent_change":691,"volume":2367,"transactions":9,"vwap":312},"2025-06-23",10.29,2143100,{"date":2369,"open":1138,"high":2370,"low":298,"close":299,"change":644,"percent_change":1013,"volume":2371,"transactions":9,"vwap":299},"2025-06-20",11.05,2080800,{"date":2373,"open":2234,"high":1110,"low":301,"close":2374,"change":507,"percent_change":2249,"volume":2375,"transactions":9,"vwap":2374},"2025-06-18",10.89,1085600,{"date":2377,"open":1039,"high":2248,"low":1001,"close":2234,"change":734,"percent_change":1113,"volume":2378,"transactions":9,"vwap":2234},"2025-06-17",1289700,{"date":2380,"open":2381,"high":2381,"low":2374,"close":2382,"change":1752,"percent_change":560,"volume":2383,"transactions":9,"vwap":2382},"2025-06-16",11.23,11.02,1530100,{"date":2385,"open":1072,"high":2386,"low":1039,"close":1110,"change":1401,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1110},"2025-06-13",11.21,-2.73,1994500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":1142,"change":560,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1142},"2025-06-12",11.69,11.74,11.33,-3.07,1179400,{"date":2397,"open":1244,"high":1257,"low":2398,"close":2399,"change":200,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-11",11.67,11.73,-3.93,1973200,{"date":2403,"open":1264,"high":1244,"low":2404,"close":1183,"change":1840,"percent_change":758,"volume":2405,"transactions":9,"vwap":1183},"2025-06-10",11.88,1501600,{"date":2407,"open":1285,"high":2408,"low":2409,"close":1264,"change":2134,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1264},"2025-06-09",12.97,11.5,-6.36,3438100,{"date":2413,"open":2414,"high":1191,"low":2415,"close":1191,"change":1840,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1191},"2025-06-06",12.42,12.38,2.33,1224000,{"date":2419,"open":1244,"high":1279,"low":1194,"close":2420,"change":256,"percent_change":1954,"volume":2421,"transactions":9,"vwap":2420},"2025-06-05",12.44,1345500,{"date":2423,"open":1236,"high":1236,"low":1230,"close":1200,"change":2177,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1200},"2025-06-04",-3,1713000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":1251,"change":672,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1251},"2025-06-03",12.32,12.75,12.22,2.93,1142400,{"date":2434,"open":2414,"high":2435,"low":2436,"close":1257,"change":413,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1257},"2025-06-02",12.48,12.07,-1.05,1620500,{"date":2440,"open":2441,"high":2442,"low":1262,"close":2443,"change":1319,"percent_change":448,"volume":2444,"transactions":9,"vwap":2443},"2025-05-30",12.4,12.49,12.43,1784000,{"date":2446,"open":2447,"high":1216,"low":2448,"close":2449,"change":930,"percent_change":256,"volume":2450,"transactions":9,"vwap":2449},"2025-05-29",12.54,12.29,12.46,1418100,{"date":2452,"open":2448,"high":2453,"low":1272,"close":2420,"change":366,"percent_change":441,"volume":2454,"transactions":9,"vwap":2420},"2025-05-28",12.52,1618700,{"date":2456,"open":1251,"high":2457,"low":2458,"close":2428,"change":413,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2428},"2025-05-27",12.68,12.27,-1.04,1711700,{"date":2462,"open":2463,"high":2464,"low":1182,"close":2465,"change":1319,"percent_change":448,"volume":2466,"transactions":9,"vwap":2465},"2025-05-23",12.16,12.53,12.45,1300700,{"date":2468,"open":1231,"high":1222,"low":2443,"close":2435,"change":1477,"percent_change":2016,"volume":2469,"transactions":9,"vwap":2435},"2025-05-22",898800,{"date":2471,"open":1277,"high":2408,"low":1243,"close":1251,"change":1401,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1251},"2025-05-21",-2.39,1652000,{"date":2475,"open":1293,"high":1301,"low":1285,"close":2408,"change":1358,"percent_change":469,"volume":2476,"transactions":9,"vwap":2408},"2025-05-20",1560900,{"date":2478,"open":1192,"high":1223,"low":2479,"close":2480,"change":707,"percent_change":740,"volume":2481,"transactions":9,"vwap":2480},"2025-05-19",12.65,13.03,1277500,{"date":2483,"open":1208,"high":1213,"low":1292,"close":2484,"change":479,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-16",12.96,1.73,1727300,{"date":2488,"open":1292,"high":2480,"low":2489,"close":1285,"change":840,"percent_change":840,"volume":2490,"transactions":9,"vwap":1285},"2025-05-15",12.67,1258000,{"date":2492,"open":1208,"high":2493,"low":2494,"close":1285,"change":930,"percent_change":256,"volume":2495,"transactions":9,"vwap":1285},"2025-05-14",12.81,12.55,988300,{"date":2497,"open":1191,"high":2498,"low":2464,"close":1208,"change":644,"percent_change":1394,"volume":2499,"transactions":9,"vwap":1208},"2025-05-13",12.85,985900,{"date":2501,"open":2429,"high":2429,"low":2443,"close":2489,"change":1013,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2489},"2025-05-12",3.77,1556300,{"date":2505,"open":2506,"high":2506,"low":1271,"close":1183,"change":974,"percent_change":1422,"volume":2507,"transactions":9,"vwap":1183},"2025-05-09",12.64,1888200,{"date":2509,"open":1193,"high":2510,"low":1193,"close":1285,"change":1840,"percent_change":2416,"volume":2511,"transactions":9,"vwap":1285},"2025-05-08",12.82,2260500,{"date":2513,"open":2514,"high":2442,"low":2515,"close":2465,"change":313,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2465},"2025-05-07",12.17,11.94,2.3,2216800,{"date":2519,"open":2392,"high":1278,"low":2520,"close":2514,"change":459,"percent_change":424,"volume":2521,"transactions":9,"vwap":2514},"2025-05-06",11.62,2217000,{"date":2523,"open":2524,"high":2458,"low":1148,"close":2227,"change":385,"percent_change":734,"volume":2525,"transactions":9,"vwap":2227},"2025-05-05",11.89,2361300,{"date":2527,"open":2409,"high":1269,"low":2342,"close":1175,"change":2528,"percent_change":763,"volume":2529,"transactions":9,"vwap":1175},"2025-05-02",0.94,4701100,{"date":2531,"open":1159,"high":2532,"low":1029,"close":1110,"change":488,"percent_change":39,"volume":2533,"transactions":9,"vwap":1110},"2025-05-01",11.29,2958100,{"date":2535,"open":1075,"high":2536,"low":1051,"close":1074,"change":908,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1074},"2025-04-30",11.11,-2.05,1372600,{"date":2540,"open":1119,"high":2541,"low":1119,"close":2386,"change":488,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2386},"2025-04-29",11.47,0.72,1246200,{"date":2545,"open":1148,"high":2312,"low":1075,"close":2342,"change":2177,"percent_change":2104,"volume":2546,"transactions":9,"vwap":2342},"2025-04-28",1658500,{"date":2548,"open":2381,"high":2312,"low":2381,"close":1148,"change":1327,"percent_change":434,"volume":2549,"transactions":9,"vwap":1148},"2025-04-25",1056400,{"date":2551,"open":2386,"high":1057,"low":2552,"close":2337,"change":459,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2337},"2025-04-24",11.18,1.69,1502000,{"date":2556,"open":1075,"high":1057,"low":1119,"close":2386,"change":148,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2386},"2025-04-23",3.51,2173000,{"date":180,"open":1154,"high":987,"low":2284,"close":1051,"change":644,"percent_change":1013,"volume":2560,"transactions":9,"vwap":1051},2165200]