[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BALY":3,"homepage-market-summary":30,"stock-historical-BALY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BALY","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},"Bally's Corporation","NYSE",null,"HOTELS & MOTELS","Ballys Corp is a gaming, hospitality, entertainment, and technology company operating across casino, interactive, and lottery markets. It provides physical and interactive gaming experiences, including casino gaming, iGaming, sportsbook, online bingo, free-to-play games, and technology-driven lottery solutions. The company's segments include Casinos & Resorts, which generates maximum revenue and operates casino and resort properties, a horse racetrack, and a golf course; Bally's Intralot B2B, which provides lottery and technology services; Bally's Intralot B2C, which includes interactive gaming and lottery operations, including a UK casino; and North America Interactive, which includes sports betting and iGaming operations in the United States and Canada.","11,700","Providence, RI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.09,14.14,14.51,13.95,0.14,1,253396.713497,5097,14.0742,20.74,8.44,100886.70819697212,45.9,456,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":21,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":39,"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":39,"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":39,"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":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":21,"page_size":173,"total_pages":21,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},104065,37983663.75744,-15.88,"2025-04-22",[180,181,191,202,212,220,229,239,250,261,272,282,292,301,311,321,332,342,352,362,373,383,392,403,412,422,432,442,450,460,470,481,490,500,510,520,528,536,546,557,568,577,587,598,605,614,625,635,645,654,663,672,683,692,701,709,717,724,730,736,745,752,759,768,775,780,785,792,799,807,813,819,825,829,835,841,848,854,861,870,877,883,888,893,901,907,914,919,926,932,938,944,951,957,965,971,979,987,994,1002,1009,1015,1022,1028,1036,1041,1048,1052,1056,1064,1068,1075,1080,1087,1093,1100,1107,1114,1121,1128,1136,1144,1152,1158,1164,1169,1175,1183,1191,1199,1205,1214,1220,1225,1231,1236,1241,1248,1255,1259,1263,1270,1276,1284,1290,1298,1305,1309,1315,1320,1326,1332,1336,1341,1345,1350,1355,1360,1366,1371,1378,1382,1390,1396,1402,1410,1416,1420,1427,1433,1439,1446,1453,1461,1467,1474,1481,1488,1496,1503,1512,1519,1525,1533,1540,1547,1554,1560,1567,1572,1578,1585,1592,1600,1607,1615,1623,1631,1639,1644,1653,1659,1665,1671,1675,1679,1685,1690,1697,1704,1711,1719,1728,1735,1741,1749,1756,1762,1765,1771,1777,1786,1794,1802,1810,1817,1825,1831,1837,1844,1852,1858,1862,1870,1879,1888,1894,1903,1908,1913,1917,1922,1927,1932,1939,1946,1954,1959,1964,1967,1972,1977,1984,1990,1995,2000,2008,2014,2019,2024,2029,2034,2040,2045,2048,2054,2061,2064,2071,2077,2081,2089,2093,2097,2103,2108,2115,2121,2127,2131,2137,2143,2150,2156,2162,2165,2170,2174,2181,2186,2191,2197,2204,2209,2213,2218,2221,2226,2229,2233,2238,2241,2245,2249,2253,2257,2260,2264,2270,2277,2283,2288,2295,2299,2304,2308,2313,2320,2325,2329,2333,2339,2344,2349,2354,2359,2363,2368,2373,2376,2381,2384,2390,2393,2398,2403,2409,2414,2417,2422,2426,2432,2438,2443,2447,2450,2453,2459,2464,2468,2473,2478,2485,2489,2496,2503,2506,2511,2515,2520,2524,2529,2534,2539,2545],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",13.65,14.009,13.58,0.23,1.68,41570.770398,1437,13.8465,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",14,14.33,13.7,13.72,-0.24,-1.72,103062.145539,2421,13.9465,{"date":203,"open":193,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",14.25,13.89,13.96,-0.04,-0.29,126643.9357,2474,14.0153,{"date":213,"open":193,"high":214,"low":215,"close":193,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",14.11,13.42,0,147193.486655,5063,13.8,{"date":221,"open":193,"high":222,"low":223,"close":193,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",14.38,13.39,-0.05,-0.36,169170.163251,4701,13.9422,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",12.2,14.08,14.05,1.84,15.07,130566.363323,2873,13.1449,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",12.49,12.82,11.64,12.21,-0.1,-0.81,185172.553519,2966,12.108,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",10.64,12.72,10.42,12.31,1.75,16.57,184718.094133,3531,12.1749,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",10.47,10.74,10.18,10.56,0.15,1.44,75956.742696,1621,10.5176,{"date":273,"open":266,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",10.89,10.16,10.41,0.03,0.29,383833.154765,3132,10.4398,{"date":283,"open":284,"high":264,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",10.54,9.91,10.38,-0.17,-1.61,92262.342868,2563,10.4619,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":66,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",9.71,10.68,10.55,9.33,127403.089022,2393,10.4319,{"date":302,"open":294,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",9.93,9.5,9.65,-0.19,-1.93,77919.859963,2164,9.7435,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",9.07,10.08,9.84,0.67,7.31,104393.990989,2533,9.8653,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",9.13,9.44,8.955,9.17,0.1,1.1,91593.315248,2118,9.2179,{"date":333,"open":334,"high":335,"low":336,"close":313,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",8.75,9.15,8.6,0.2,2.25,101370.560118,2410,8.8698,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",9.2,8.77,8.87,-0.13,-1.44,115352.202318,2478,8.9403,{"date":353,"open":354,"high":355,"low":334,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",9.21,9.32,9,-0.14,-1.53,117748.392316,2399,9.0002,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",9.51,9.8,8.85,9.14,-1.1,-10.74,178548.541206,3667,9.2662,{"date":374,"open":303,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",10.37,9.875,10.24,0.36,3.64,96575.493131,4251,10.0827,{"date":384,"open":335,"high":385,"low":335,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",10.14,9.88,0.79,8.69,122521.455306,3191,9.78,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",8.9,9.325,8.88,9.09,0.13,1.45,79829.774418,1974,9.1345,{"date":404,"open":405,"high":405,"low":334,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",9.49,8.96,-0.47,-4.98,147466.898458,2917,8.9662,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",9.01,9.745,9.43,0.33,3.63,100408.490393,2294,9.4781,{"date":423,"open":424,"high":425,"low":356,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",9.03,9.445,9.1,0.01,0.11,110402.863286,2295,9.1624,{"date":433,"open":434,"high":435,"low":436,"close":397,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",9.4,9.45,8.8663,-0.4,-4.21,109683.592372,2188,9.1056,{"date":443,"open":416,"high":444,"low":445,"close":405,"change":186,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",9.77,9.2001,2.48,75645.970815,2073,9.5684,{"date":451,"open":452,"high":453,"low":326,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",10.25,10.99,9.26,-0.97,-9.48,182459.671165,2961,10.07,{"date":461,"open":462,"high":463,"low":444,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",9.86,10.49,10.23,0.41,4.18,117996.733685,2979,10.1319,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",8.63,9.989,8.6137,9.82,0.98,11.09,194170.827529,3799,9.4812,{"date":482,"open":366,"high":483,"low":26,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",8.99,8.84,-0.07,-0.79,260092.049701,3885,8.792,{"date":491,"open":275,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",10.3259,8.86,8.91,-1.4,-13.58,282309.755262,4881,9.3605,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",13.78,9.46,10.31,-3.68,-26.3,583325.253421,9167,10.2711,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",13.51,14.095,13.99,0.5,3.71,39771.075466,1790,13.8636,{"date":521,"open":219,"high":205,"low":522,"close":523,"change":524,"percent_change":358,"volume":525,"transactions":526,"vwap":527},"2026-08-13",13.29,13.49,-0.21,31942.37869,1342,13.5655,{"date":529,"open":530,"high":531,"low":530,"close":195,"change":38,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",12.9,14.035,5.63,34424.933677,1532,13.6393,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":224,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",13.14,13.18,12.6264,12.97,-0.38,30166.259216,1405,12.9602,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",13.25,13.71,12.805,13.02,-0.43,-3.2,36501.977716,1401,13.0807,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",12.99,13.63,12.81,13.45,0.3,2.28,36315.711961,1068,13.2674,{"date":569,"open":206,"high":214,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",13.06,13.15,-0.86,-6.14,38509.490916,1387,13.4075,{"date":578,"open":205,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",14.48,13.88,14.01,0.45,3.32,52981.433803,1862,14.0984,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",14.26,14.5,13.525,13.56,-0.52,-3.69,50473.534009,1829,13.9139,{"date":599,"open":206,"high":204,"low":600,"close":232,"change":267,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",13.05,1.08,37808.88985,2992,13.9972,{"date":606,"open":607,"high":608,"low":560,"close":609,"change":542,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",14.39,14.575,13.93,-2.66,44760.050032,2158,13.9624,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",14.68,14.7694,14.22,14.31,-0.15,-1.04,46114.661289,1641,14.4682,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":197,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",14.7,14.87,14.37,14.46,-1.63,44312.607106,2276,14.6411,{"date":636,"open":637,"high":638,"low":639,"close":627,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",14.28,14.78,14.1,0.69,4.93,50023.44,1864,14.6021,{"date":646,"open":647,"high":648,"low":649,"close":581,"change":278,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",13.91,14.21,13.425,2.11,40739.633243,3654,13.8772,{"date":655,"open":656,"high":657,"low":185,"close":196,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",14.2,14.42,-0.46,-3.24,38982.439496,1355,13.9833,{"date":664,"open":205,"high":665,"low":666,"close":667,"change":668,"percent_change":151,"volume":669,"transactions":670,"vwap":671},"2026-07-23",14.385,13.6687,14.18,0.05,55253.741781,2344,14.0089,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",14.29,14.305,14.04,14.13,-0.27,-1.88,28682.663842,1317,14.1494,{"date":684,"open":685,"high":686,"low":656,"close":687,"change":688,"percent_change":368,"volume":689,"transactions":690,"vwap":691},"2026-07-21",14.6,14.8102,14.4,-0.16,38995.680014,1170,14.4078,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":515,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",14.32,15.1,14.56,3.56,60537.908867,1673,14.6009,{"date":702,"open":607,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-17",14.91,14.02,14.06,-0.6,-4.09,57700,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",13.54,14.75,14.66,1.16,8.59,55200,{"date":718,"open":538,"high":719,"low":720,"close":721,"change":722,"percent_change":87,"volume":723,"transactions":9,"vwap":721},"2026-07-15",13.66,12.795,13.5,0.44,45400,{"date":725,"open":726,"high":727,"low":570,"close":570,"change":357,"percent_change":728,"volume":729,"transactions":9,"vwap":570},"2026-07-14",13.34,13.73,-1.06,66600,{"date":731,"open":242,"high":711,"low":720,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-13",13.2,0.31,2.4,50200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",12.4,13.68,12.1,12.89,0.59,4.8,75100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":668,"percent_change":465,"volume":751,"transactions":9,"vwap":750},"2026-07-09",12.18,12.39,11.68,12.3,53000,{"date":753,"open":754,"high":748,"low":749,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",12.04,12.25,-0.08,-0.65,50800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",13,13.16,12.29,12.33,-0.73,-5.59,75500,{"date":769,"open":770,"high":771,"low":551,"close":570,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":570},"2026-07-06",14.59,14.825,-1.64,-11.16,67800,{"date":776,"open":777,"high":778,"low":704,"close":627,"change":722,"percent_change":80,"volume":779,"transactions":9,"vwap":627},"2026-07-02",14.24,14.92,73600,{"date":781,"open":782,"high":657,"low":782,"close":589,"change":783,"percent_change":784,"volume":723,"transactions":9,"vwap":589},"2026-07-01",13.61,0.55,4.01,{"date":786,"open":787,"high":788,"low":789,"close":549,"change":141,"percent_change":790,"volume":791,"transactions":9,"vwap":549},"2026-06-30",13.46,13.74,12.86,2.39,64800,{"date":793,"open":794,"high":794,"low":795,"close":223,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":223},"2026-06-29",14.8,13.12,-1.59,-10.61,72900,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",14.58,15.21,14.98,0.52,3.6,432000,{"date":808,"open":809,"high":810,"low":811,"close":630,"change":216,"percent_change":216,"volume":812,"transactions":9,"vwap":630},"2026-06-25",14.44,14.735,14.082,34900,{"date":814,"open":815,"high":816,"low":675,"close":630,"change":207,"percent_change":817,"volume":818,"transactions":9,"vwap":630},"2026-06-24",14.34,15.11,-0.28,47600,{"date":820,"open":809,"high":821,"low":822,"close":590,"change":106,"percent_change":823,"volume":824,"transactions":9,"vwap":590},"2026-06-23",15.22,13.915,0.42,64200,{"date":826,"open":193,"high":685,"low":538,"close":809,"change":827,"percent_change":466,"volume":828,"transactions":9,"vwap":809},"2026-06-22",0.58,39700,{"date":830,"open":761,"high":19,"low":831,"close":832,"change":158,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-18",12.924,13.86,5.64,74800,{"date":836,"open":832,"high":837,"low":838,"close":795,"change":839,"percent_change":659,"volume":840,"transactions":9,"vwap":795},"2026-06-17",14.184,12.8,-0.44,60000,{"date":842,"open":843,"high":844,"low":721,"close":592,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":592},"2026-06-16",14.93,15.44,-1.33,-8.93,51100,{"date":849,"open":703,"high":850,"low":851,"close":851,"change":852,"percent_change":437,"volume":853,"transactions":9,"vwap":851},"2026-06-15",15.48,14.89,-0.06,45700,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":398,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-12",14.73,15.39,14.95,0.88,52900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",15.5,15.64,14.74,14.82,-0.53,-3.45,68600,{"date":871,"open":872,"high":873,"low":616,"close":874,"change":823,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-10",14.81,15.407,15.35,2.81,65800,{"date":878,"open":879,"high":880,"low":879,"close":843,"change":21,"percent_change":881,"volume":882,"transactions":9,"vwap":843},"2026-06-09",13.87,15.08,7.18,56100,{"date":884,"open":183,"high":19,"low":885,"close":609,"change":823,"percent_change":886,"volume":887,"transactions":9,"vwap":609},"2026-06-08",12.58,3.11,39600,{"date":889,"open":560,"high":890,"low":787,"close":512,"change":207,"percent_change":891,"volume":892,"transactions":9,"vwap":512},"2026-06-05",13.9,-0.3,23900,{"date":894,"open":895,"high":185,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",13.22,13.19,13.55,0.39,2.96,19400,{"date":902,"open":903,"high":904,"low":905,"close":762,"change":225,"percent_change":610,"volume":906,"transactions":9,"vwap":762},"2026-06-03",13.23,13.445,12.38,46600,{"date":908,"open":832,"high":909,"low":512,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",13.975,13.52,-0.56,-3.98,22700,{"date":915,"open":205,"high":916,"low":195,"close":232,"change":245,"percent_change":917,"volume":918,"transactions":9,"vwap":232},"2026-06-01",14.3,-0.71,67200,{"date":920,"open":879,"high":921,"low":922,"close":667,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":667},"2026-05-29",14.462,13.625,0.19,1.36,51300,{"date":927,"open":928,"high":929,"low":928,"close":514,"change":733,"percent_change":930,"volume":931,"transactions":9,"vwap":514},"2026-05-28",13.64,14.35,2.27,52300,{"date":933,"open":726,"high":934,"low":935,"close":739,"change":898,"percent_change":936,"volume":937,"transactions":9,"vwap":739},"2026-05-27",13.75,12.912,2.93,56700,{"date":939,"open":895,"high":711,"low":940,"close":522,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":522},"2026-05-26",12.825,0.09,0.68,57400,{"date":945,"open":905,"high":946,"low":947,"close":732,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":732},"2026-05-22",13.225,12.37,1.05,8.64,31700,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":81,"percent_change":738,"volume":956,"transactions":9,"vwap":955},"2026-05-21",11.2,12.24,12.15,142800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":398,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-20",10.48,10.93,10.06,10.81,1.22,61100,{"date":966,"open":953,"high":953,"low":967,"close":295,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":295},"2026-05-19",10.01,-1.12,-9.49,101400,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",11.49,11.91,11.8,0.16,1.37,22900,{"date":980,"open":981,"high":982,"low":983,"close":243,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":243},"2026-05-15",11.82,11.97,11.57,-0.23,-1.94,19600,{"date":988,"open":954,"high":989,"low":990,"close":991,"change":839,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-14",12.77,11.52,11.87,-3.57,44000,{"date":995,"open":996,"high":997,"low":998,"close":255,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":255},"2026-05-13",11.92,12.415,11.71,0.61,5.21,33100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":524,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-12",12.02,12.03,11.7,-1.76,22300,{"date":1010,"open":1011,"high":1011,"low":975,"close":974,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":974},"2026-05-11",12.85,-0.93,-7.24,31400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":524,"percent_change":288,"volume":1021,"transactions":9,"vwap":1020},"2026-05-08",13.17,13.32,12.68,12.84,25400,{"date":1023,"open":522,"high":522,"low":1024,"close":600,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":600},"2026-05-07",12.896,-0.12,-0.91,26300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1017,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1017},"2026-05-06",13.26,13.945,13.115,0.17,1.31,45800,{"date":1037,"open":741,"high":795,"low":1038,"close":761,"change":1039,"percent_change":1040,"volume":1008,"transactions":9,"vwap":761},"2026-05-05",12.75,0.18,1.4,{"date":1042,"open":895,"high":1043,"low":1044,"close":242,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":242},"2026-05-04",13.35,12.78,-0.42,-3.17,57600,{"date":1049,"open":1050,"high":1050,"low":242,"close":1051,"change":756,"percent_change":706,"volume":1001,"transactions":9,"vwap":1051},"2026-05-01",13.53,13.24,{"date":1053,"open":1020,"high":726,"low":750,"close":1018,"change":582,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1018},"2026-04-30",3.5,30400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":620,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-29",13.03,13.11,12.28,12.87,-1.15,52400,{"date":1065,"open":1066,"high":1059,"low":947,"close":551,"change":398,"percent_change":101,"volume":1067,"transactions":9,"vwap":551},"2026-04-28",12.7,36800,{"date":1069,"open":1070,"high":1071,"low":1070,"close":741,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":741},"2026-04-27",12.63,13.135,0.21,1.66,45000,{"date":1076,"open":1077,"high":761,"low":1077,"close":1019,"change":387,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1019},"2026-04-24",11.88,6.64,49700,{"date":1081,"open":1082,"high":1005,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":723,"transactions":9,"vwap":1084},"2026-04-23",11.99,11.46,11.89,-0.03,-0.25,{"date":1088,"open":1089,"high":1090,"low":1091,"close":996,"change":216,"percent_change":216,"volume":1092,"transactions":9,"vwap":996},"2026-04-22",11.9,12.48,11.755,36500,{"date":1094,"open":1095,"high":763,"low":1096,"close":996,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":996},"2026-04-21",12,11.69,-0.09,-0.75,32500,{"date":1101,"open":1102,"high":1103,"low":998,"close":1104,"change":20,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-20",11.84,12.69,12.01,1.18,61300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":991,"change":733,"percent_change":1112,"volume":1113,"transactions":9,"vwap":991},"2026-04-17",11.73,12.145,11.614,2.68,53900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":485,"percent_change":706,"volume":1120,"transactions":9,"vwap":1119},"2026-04-16",11.59,11.65,11.1,11.56,33800,{"date":1122,"open":1123,"high":749,"low":1124,"close":1125,"change":1126,"percent_change":388,"volume":1127,"transactions":9,"vwap":1125},"2026-04-15",10.69,10.43,11.63,0.93,62800,{"date":1129,"open":274,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-14",11.158,10.36,10.7,-0.22,-2.01,47400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1120,"transactions":9,"vwap":1141},"2026-04-13",10.73,11.07,10.611,10.92,0.12,1.11,{"date":1145,"open":453,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-10",11.26,10.65,10.8,-0.26,-2.35,37100,{"date":1153,"open":1146,"high":1154,"low":276,"close":1155,"change":1149,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-09",11.31,11.06,-2.3,49500,{"date":1159,"open":1141,"high":983,"low":962,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-08",11.32,0.91,8.74,86900,{"date":1165,"open":1166,"high":263,"low":1167,"close":276,"change":277,"percent_change":278,"volume":1168,"transactions":9,"vwap":276},"2026-04-07",10.19,10,43700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":286,"change":38,"percent_change":1173,"volume":1174,"transactions":9,"vwap":286},"2026-04-06",9.57,10.624,7.56,79000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":305,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":305},"2026-04-02",9.3,9.74,9.079,0.24,2.55,46400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":984,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-01",9.7,9.95,9.38,9.41,-2.39,76600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":245,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-31",9.69,9.98,9.165,9.64,-1.03,147800,{"date":1200,"open":296,"high":1201,"low":1202,"close":1178,"change":486,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1178},"2026-03-30",10.592,9.19,-7.5,134400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-27",11.08,11.54,10.385,10.53,-0.78,-6.9,151100,{"date":1215,"open":1216,"high":982,"low":1154,"close":1154,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1154},"2026-03-26",11.74,-0.61,-5.12,40700,{"date":1221,"open":1222,"high":954,"low":1222,"close":996,"change":141,"percent_change":1223,"volume":1224,"transactions":9,"vwap":996},"2026-03-25",11.76,2.76,55400,{"date":1226,"open":1082,"high":1060,"low":1227,"close":1228,"change":1229,"percent_change":438,"volume":1230,"transactions":9,"vwap":1228},"2026-03-24",11.58,11.6,-0.51,58100,{"date":1232,"open":755,"high":885,"low":1095,"close":1233,"change":1234,"percent_change":827,"volume":1235,"transactions":9,"vwap":1233},"2026-03-23",12.11,0.07,82200,{"date":1237,"open":255,"high":241,"low":1238,"close":754,"change":287,"percent_change":1239,"volume":1240,"transactions":9,"vwap":754},"2026-03-20",11.98,-1.39,93800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":244,"change":524,"percent_change":1246,"volume":1247,"transactions":9,"vwap":244},"2026-03-19",12.32,12.5,12.05,-1.69,55500,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":610,"volume":1254,"transactions":9,"vwap":1252},"2026-03-18",12.76,12.08,12.42,-0.34,129300,{"date":1256,"open":1061,"high":721,"low":1257,"close":1250,"change":852,"percent_change":407,"volume":1258,"transactions":9,"vwap":1250},"2026-03-17",12.47,97100,{"date":1260,"open":253,"high":1261,"low":1070,"close":242,"change":398,"percent_change":88,"volume":1262,"transactions":9,"vwap":242},"2026-03-16",13.37,63500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1103,"change":1253,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1103},"2026-03-13",13.01,13.365,12.475,-2.61,79900,{"date":1271,"open":1272,"high":711,"low":1273,"close":1058,"change":891,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1058},"2026-03-12",13.13,12.975,-2.25,204000,{"date":1277,"open":1278,"high":523,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-11",12.62,12.57,13.33,0.6,4.71,90600,{"date":1285,"open":1038,"high":551,"low":1286,"close":1287,"change":306,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-10",12.07,12.73,-1.47,103300,{"date":1291,"open":215,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-09",13.533,12.09,12.92,-0.85,-6.17,161500,{"date":1299,"open":1300,"high":770,"low":1018,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",14.15,13.77,-0.83,-5.68,87200,{"date":1306,"open":637,"high":1307,"low":193,"close":685,"change":722,"percent_change":886,"volume":1308,"transactions":9,"vwap":685},"2026-03-05",14.895,162100,{"date":1310,"open":721,"high":1311,"low":721,"close":1312,"change":158,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-04",15.37,14.16,5.51,140100,{"date":1316,"open":1017,"high":195,"low":1317,"close":215,"change":688,"percent_change":1318,"volume":1319,"transactions":9,"vwap":215},"2026-03-03",12.88,-1.18,134500,{"date":1321,"open":647,"high":647,"low":1322,"close":185,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":185},"2026-03-02",13.21,-0.64,-4.5,55800,{"date":1327,"open":1328,"high":629,"low":1329,"close":618,"change":417,"percent_change":1330,"volume":1331,"transactions":9,"vwap":618},"2026-02-27",13.62,13.4,2.38,68800,{"date":1333,"open":560,"high":1334,"low":732,"close":205,"change":146,"percent_change":875,"volume":1335,"transactions":9,"vwap":205},"2026-02-26",14.47,97900,{"date":1337,"open":732,"high":711,"low":1294,"close":512,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":512},"2026-02-25",0.26,1.96,73100,{"date":1342,"open":639,"high":590,"low":1017,"close":548,"change":246,"percent_change":1343,"volume":1344,"transactions":9,"vwap":548},"2026-02-24",-5.76,59900,{"date":1346,"open":204,"high":204,"low":788,"close":705,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":705},"2026-02-23",-0.35,-2.43,48900,{"date":1351,"open":204,"high":858,"low":1352,"close":1353,"change":267,"percent_change":948,"volume":1354,"transactions":9,"vwap":1353},"2026-02-20",13.995,14.41,69700,{"date":1356,"open":618,"high":1357,"low":1358,"close":589,"change":756,"percent_change":911,"volume":1359,"transactions":9,"vwap":589},"2026-02-19",14.425,13.08,63000,{"date":1361,"open":934,"high":1362,"low":739,"close":815,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":815},"2026-02-18",14.9,0.37,2.65,109800,{"date":1367,"open":739,"high":1312,"low":897,"close":1368,"change":106,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-17",13.97,0.43,63700,{"date":1372,"open":1373,"high":233,"low":1374,"close":647,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":647},"2026-02-13",13.6,13.07,0.28,2.05,159800,{"date":1379,"open":866,"high":1380,"low":721,"close":560,"change":1026,"percent_change":1381,"volume":1331,"transactions":9,"vwap":560},"2026-02-12",14.83,-6.26,{"date":1383,"open":1384,"high":1385,"low":916,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-11",14.88,15.055,14.54,-0.41,-2.74,68200,{"date":1391,"open":1392,"high":1393,"low":1392,"close":858,"change":1394,"percent_change":1395,"volume":1359,"transactions":9,"vwap":858},"2026-02-10",14.03,14.96,0.92,6.56,{"date":1397,"open":851,"high":1398,"low":19,"close":1392,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1392},"2026-02-09",15.09,-0.96,-6.4,155300,{"date":1403,"open":1404,"high":1405,"low":687,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-06",14.76,15.42,14.99,0.54,3.74,184500,{"date":1411,"open":1412,"high":771,"low":639,"close":1413,"change":817,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-05",14.63,14.45,-1.9,75300,{"date":1417,"open":638,"high":1418,"low":676,"close":856,"change":427,"percent_change":1234,"volume":1419,"transactions":9,"vwap":856},"2026-02-04",15.95,134700,{"date":1421,"open":1422,"high":1423,"low":770,"close":1424,"change":542,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-03",15.14,15.33,14.72,-2.52,66400,{"date":1428,"open":1429,"high":1430,"low":235,"close":695,"change":1431,"percent_change":1318,"volume":1432,"transactions":9,"vwap":695},"2026-02-02",15.25,16.07,-0.18,102300,{"date":1434,"open":1393,"high":1435,"low":1436,"close":1437,"change":121,"percent_change":1073,"volume":1438,"transactions":9,"vwap":1437},"2026-01-30",15.54,14.86,15.28,98200,{"date":1440,"open":1441,"high":1311,"low":1412,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-29",15.36,15.03,-0.2,-1.31,143400,{"date":1447,"open":1448,"high":1449,"low":695,"close":1450,"change":765,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-28",15.88,15.975,15.23,-4.57,57300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-27",16.72,15.67,15.96,-0.63,-3.8,38800,{"date":1462,"open":1463,"high":1455,"low":1464,"close":1465,"change":941,"percent_change":783,"volume":1466,"transactions":9,"vwap":1465},"2026-01-26",16.5,16.3,16.59,39500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1463,"change":1472,"percent_change":1025,"volume":1473,"transactions":9,"vwap":1463},"2026-01-23",16.45,16.85,16.23,-0.02,39300,{"date":1475,"open":1476,"high":1477,"low":1456,"close":1478,"change":1407,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-22",16.09,16.65,16.52,3.38,121500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":106,"percent_change":146,"volume":1487,"transactions":9,"vwap":1486},"2026-01-21",15.94,16.16,15.57,15.98,81900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1295,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-20",16.6,16.84,15.89,15.92,-5.07,76900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1149,"percent_change":358,"volume":1502,"transactions":9,"vwap":1501},"2026-01-16",16.96,17,16.585,16.77,32900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-15",16.66,17.24,16.059999,17.030001,0.56,3.4,148200,{"date":1513,"open":1490,"high":1514,"low":1515,"close":1516,"change":287,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-14",16.75,16.223,16.47,-1.02,135500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":111,"percent_change":852,"volume":1074,"transactions":9,"vwap":1524},"2026-01-13",16.56,16.7,15.893,16.64,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1477,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1477},"2026-01-12",15.9,16.735,15.73,0.63,3.93,125600,{"date":1534,"open":1535,"high":1464,"low":1536,"close":1537,"change":357,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-09",16.25,15.55,16.02,-0.87,59000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1484,"change":1253,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1484},"2026-01-08",16.33,16.97,16.11,-2.06,73500,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1463,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1463},"2026-01-07",17.47,16.13,-0.94,-5.39,81300,{"date":1555,"open":1556,"high":1557,"low":1490,"close":1558,"change":121,"percent_change":399,"volume":1559,"transactions":9,"vwap":1558},"2026-01-06",17.21,17.5,17.44,69800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":783,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-05",16.69,17.19,15.565,3.31,61000,{"date":1568,"open":257,"high":1569,"low":1570,"close":1524,"change":1142,"percent_change":38,"volume":1571,"transactions":9,"vwap":1524},"2026-01-02",16.956,16.12,58600,{"date":1573,"open":1574,"high":1575,"low":1483,"close":1478,"change":563,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1478},"2025-12-31",16.21,16.93,1.85,59700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":357,"percent_change":572,"volume":1584,"transactions":9,"vwap":1583},"2025-12-30",16.26,16.4,15.965,16.22,34300,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":495,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-29",17.8,16.29,16.36,-7.88,63900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2025-12-26",17.09,17.76,17.014999,0.47,2.72,22800,{"date":1601,"open":1602,"high":1557,"low":1603,"close":1604,"change":306,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-24",17.46,17.13,17.29,-1.09,28400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":757,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-23",17.97,18.17,17.37,17.48,-3.59,42600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":515,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-22",17.57,18.21,17.059999,18.13,2.84,90100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":984,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-19",17.82,18.25,17.54,17.63,-1.29,394500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":394,"volume":1638,"transactions":9,"vwap":1636},"2025-12-18",16.62,18.065001,16.44,17.86,1.46,132300,{"date":1640,"open":863,"high":1641,"low":863,"close":1581,"change":1642,"percent_change":912,"volume":1643,"transactions":9,"vwap":1581},"2025-12-17",16.76,-0.68,217100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-16",16,17.79,15.62,17.08,0.94,5.82,223800,{"date":1654,"open":1655,"high":1562,"low":1656,"close":1657,"change":428,"percent_change":640,"volume":1658,"transactions":9,"vwap":1657},"2025-12-15",16.18,15.8,16.14,120400,{"date":1660,"open":1661,"high":1662,"low":1418,"close":1663,"change":427,"percent_change":106,"volume":1664,"transactions":9,"vwap":1663},"2025-12-12",16.01,16.464,16.030001,82100,{"date":1666,"open":1667,"high":1668,"low":1424,"close":1537,"change":136,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1537},"2025-12-11",15.26,16.39,4.3,152600,{"date":1672,"open":1450,"high":1661,"low":872,"close":1441,"change":923,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1441},"2025-12-10",1.25,120300,{"date":1676,"open":1544,"high":1469,"low":1406,"close":1677,"change":246,"percent_change":1494,"volume":1678,"transactions":9,"vwap":1677},"2025-12-09",15.17,111400,{"date":1680,"open":1681,"high":1681,"low":1423,"close":1486,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1486},"2025-12-08",17.28,-1.21,-7.04,84000,{"date":1686,"open":1687,"high":1587,"low":1688,"close":1563,"change":1045,"percent_change":1189,"volume":1689,"transactions":9,"vwap":1563},"2025-12-05",17.65,17.12,62500,{"date":1691,"open":1692,"high":1693,"low":1575,"close":1694,"change":733,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-04",17.14,17.66,17.61,1.79,92700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":146,"percent_change":338,"volume":1703,"transactions":9,"vwap":1702},"2025-12-03",16.99,17.64,16.88,17.3,121300,{"date":1705,"open":1706,"high":1707,"low":1661,"close":1708,"change":1211,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-02",17.49,18.29,16.92,-4.41,277400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":121,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-01",17.43,19.45,16.46,17.7,1.43,538000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-28",17.2,17.59,16.54,17.45,0.51,3.01,82900,{"date":1729,"open":1668,"high":1730,"low":1731,"close":1732,"change":186,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-26",17.39,16.31,16.94,1.38,164900,{"date":1736,"open":1701,"high":1619,"low":1737,"close":1738,"change":984,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-25",16.24,16.71,-1.36,86100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1732,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1732},"2025-11-24",17.33,17.72,16.37,-0.55,-3.14,171500,{"date":1750,"open":1751,"high":1752,"low":1477,"close":1706,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1706},"2025-11-21",16.79,18.040001,0.87,5.23,130300,{"date":1757,"open":1758,"high":1759,"low":1478,"close":1633,"change":357,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1633},"2025-11-20",17.16,17.67,-0.84,66100,{"date":1763,"open":1611,"high":1706,"low":1580,"close":1641,"change":357,"percent_change":1302,"volume":1764,"transactions":9,"vwap":1641},"2025-11-19",69300,{"date":1766,"open":1701,"high":1612,"low":1767,"close":1768,"change":1338,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-18",16.15,16.9,1.56,76300,{"date":1772,"open":1773,"high":1774,"low":1524,"close":1524,"change":867,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1524},"2025-11-17",16.98,17.639,-3.09,59500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-14",16.42,17.85,15.79,17.17,0.89,5.47,109900,{"date":1787,"open":1788,"high":1789,"low":1583,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-13",17.01,17.685,16.28,-0.95,-5.51,77700,{"date":1795,"open":1626,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-12",18.63,17.22,17.23,-1.35,-7.27,56500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1211,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-11",19.25,19.37,18.26,18.58,-4.03,58300,{"date":1811,"open":1610,"high":1812,"low":1610,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-10",19.6,19.36,0.8,4.31,132500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":268,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-07",16.95,18.59,16.785,18.56,8.41,139900,{"date":1826,"open":1827,"high":1618,"low":1828,"close":1688,"change":246,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1688},"2025-11-06",18.11,17.07,-4.52,177100,{"date":1832,"open":1833,"high":1834,"low":1506,"close":1835,"change":1133,"percent_change":1682,"volume":1836,"transactions":9,"vwap":1835},"2025-11-05",18,18.215,17.93,81500,{"date":1838,"open":1647,"high":1839,"low":1840,"close":1841,"change":146,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-04",18.35,17.049999,18.15,2.14,95800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":839,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-03",18.049999,18.61,16.78,17.77,-2.42,127200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1618,"change":1045,"percent_change":1274,"volume":1857,"transactions":9,"vwap":1618},"2025-10-31",18.42,19.3,17.869,131900,{"date":1859,"open":1626,"high":1804,"low":1860,"close":1796,"change":1180,"percent_change":1034,"volume":1861,"transactions":9,"vwap":1796},"2025-10-30",17.753,89100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1445,"transactions":9,"vwap":1867},"2025-10-29",19.13,19.358,17.9,18.39,-1.07,-5.5,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-28",18.98,19.77,18.16,19.46,0.84,4.51,186900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-27",18.51,19.249,18.31,18.62,-0.49,-2.56,306400,{"date":1889,"open":1822,"high":25,"low":1890,"close":1891,"change":898,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-24",18.3,19.11,2.08,551900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-23",17.26,19.5,16.839,18.72,1.26,7.22,399400,{"date":1904,"open":851,"high":1905,"low":696,"close":1602,"change":1330,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1602},"2025-10-22",18.87,15.78,622700,{"date":1909,"open":795,"high":1583,"low":1910,"close":880,"change":564,"percent_change":1911,"volume":1912,"transactions":9,"vwap":880},"2025-10-21",12.93,17.81,521700,{"date":1914,"open":1294,"high":571,"low":1066,"close":838,"change":678,"percent_change":1915,"volume":1916,"transactions":9,"vwap":838},"2025-10-20",-2.07,44700,{"date":1918,"open":885,"high":1919,"low":885,"close":1374,"change":733,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1374},"2025-10-17",13.3,2.43,110800,{"date":1923,"open":1924,"high":739,"low":253,"close":1250,"change":1551,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1250},"2025-10-16",13.59,-6.86,51200,{"date":1928,"open":1929,"high":514,"low":1929,"close":195,"change":1650,"percent_change":1930,"volume":1931,"transactions":9,"vwap":195},"2025-10-15",12.98,7.37,147300,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1250,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1250},"2025-10-14",11.83,12.815,0.7,5.8,70700,{"date":1940,"open":571,"high":185,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-13",11.95,12.06,-1.05,-8.01,117800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1059,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1059},"2025-10-10",13.67,13.954,12.835,-0.54,-3.96,95700,{"date":1955,"open":193,"high":1956,"low":897,"close":183,"change":225,"percent_change":1957,"volume":1958,"transactions":9,"vwap":183},"2025-10-09",14.062,-2.57,68900,{"date":1960,"open":1961,"high":618,"low":1961,"close":581,"change":1725,"percent_change":1962,"volume":1963,"transactions":9,"vwap":581},"2025-10-08",13.43,3.78,107100,{"date":1965,"open":522,"high":205,"low":761,"close":721,"change":563,"percent_change":930,"volume":1966,"transactions":9,"vwap":721},"2025-10-07",155900,{"date":1968,"open":1969,"high":721,"low":1929,"close":732,"change":852,"percent_change":1970,"volume":1971,"transactions":9,"vwap":732},"2025-10-06",13.27,-0.45,222600,{"date":1973,"open":1974,"high":1961,"low":764,"close":1030,"change":1814,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1030},"2025-10-03",12.46,6.42,238500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1974,"change":1982,"percent_change":1177,"volume":1983,"transactions":9,"vwap":1974},"2025-10-02",11.5,12.716,11.28,1.06,575400,{"date":1985,"open":1981,"high":1222,"low":1986,"close":1987,"change":563,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-01",10.83,11.4,2.7,342000,{"date":1991,"open":1979,"high":1116,"low":1148,"close":1118,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1118},"2025-09-30",-0.32,-2.8,238000,{"date":1996,"open":1997,"high":1216,"low":1997,"close":1998,"change":1530,"percent_change":1999,"volume":1953,"transactions":9,"vwap":1998},"2025-09-29",10.82,11.42,5.84,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-26",10.45,11,10.79,0.34,3.25,139400,{"date":2009,"open":2010,"high":1118,"low":2011,"close":2002,"change":1323,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2002},"2025-09-25",10.87,10.401,-5.77,121900,{"date":2015,"open":2016,"high":1979,"low":2016,"close":477,"change":2005,"percent_change":2017,"volume":2018,"transactions":9,"vwap":477},"2025-09-24",10.94,3.16,138200,{"date":2020,"open":2004,"high":1207,"low":2021,"close":2022,"change":1025,"percent_change":368,"volume":2023,"transactions":9,"vwap":2022},"2025-09-23",10.61,10.75,139500,{"date":2025,"open":2026,"high":1998,"low":2026,"close":2010,"change":722,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2010},"2025-09-22",10.39,4.22,169400,{"date":2030,"open":264,"high":1148,"low":2031,"close":1124,"change":620,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1124},"2025-09-19",10.32,-1.42,275600,{"date":2035,"open":284,"high":1132,"low":959,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-18",10.58,0.08,0.76,1125100,{"date":2041,"open":462,"high":1118,"low":462,"close":2042,"change":515,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-17",10.5,5,400400,{"date":2046,"open":315,"high":1124,"low":315,"close":1167,"change":216,"percent_change":216,"volume":2047,"transactions":9,"vwap":1167},"2025-09-16",148600,{"date":2049,"open":2050,"high":2051,"low":2050,"close":1167,"change":2037,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1167},"2025-09-15",9.79,10.4,0.81,159200,{"date":2055,"open":2056,"high":1124,"low":2057,"close":2058,"change":756,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-12",10.1,9.75,9.92,-0.8,74900,{"date":2062,"open":365,"high":2063,"low":365,"close":1167,"change":2037,"percent_change":2052,"volume":1055,"transactions":9,"vwap":1167},"2025-09-11",10.064,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2058,"change":485,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2058},"2025-09-10",9.99,10.295,9.83,-0.7,44900,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2066,"change":1033,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2066},"2025-09-09",9.9,10.439,1.73,62100,{"date":2078,"open":344,"high":2042,"low":344,"close":475,"change":827,"percent_change":2079,"volume":2080,"transactions":9,"vwap":475},"2025-09-08",6.28,100500,{"date":2082,"open":2083,"high":1131,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-05",10.02,8.79,9.24,-0.76,-7.6,100100,{"date":2090,"open":2066,"high":276,"low":2073,"close":1167,"change":976,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1167},"2025-09-04",1.63,42000,{"date":2094,"open":462,"high":2095,"low":294,"close":315,"change":1085,"percent_change":891,"volume":2096,"transactions":9,"vwap":315},"2025-09-03",10.05,21800,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":756,"percent_change":2059,"volume":2102,"transactions":9,"vwap":2101},"2025-09-02",10.04,9.725,9.87,12400,{"date":2104,"open":385,"high":2105,"low":285,"close":1186,"change":224,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1186},"2025-08-29",10.21,-0.5,40200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1167,"change":1097,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1167},"2025-08-28",10.2,10.245,9.89,-0.89,25000,{"date":2116,"open":1167,"high":385,"low":2117,"close":2118,"change":337,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-27",9.945,10.09,2.02,20000,{"date":2122,"open":2112,"high":2123,"low":2124,"close":2112,"change":267,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2112},"2025-08-26",10.105,9.749,1.54,28500,{"date":2128,"open":1178,"high":2056,"low":2129,"close":1178,"change":287,"percent_change":198,"volume":2130,"transactions":9,"vwap":1178},"2025-08-25",9.67,19300,{"date":2132,"open":2133,"high":2134,"low":2133,"close":285,"change":783,"percent_change":2135,"volume":2136,"transactions":9,"vwap":285},"2025-08-22",9.28,9.94,5.88,72000,{"date":2138,"open":2139,"high":2140,"low":1195,"close":2141,"change":1085,"percent_change":1992,"volume":2142,"transactions":9,"vwap":2141},"2025-08-21",9.52,9.55,9.36,35200,{"date":2144,"open":434,"high":2145,"low":2146,"close":2147,"change":941,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-20",9.54,9.27,9.39,0.97,24400,{"date":2151,"open":2152,"high":2153,"low":366,"close":1177,"change":1992,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1177},"2025-08-19",9.47,9.735,-3.33,83900,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":278,"percent_change":886,"volume":2161,"transactions":9,"vwap":2160},"2025-08-18",9.25,9.76,9.62,17700,{"date":2163,"open":364,"high":305,"low":297,"close":297,"change":756,"percent_change":1295,"volume":2164,"transactions":9,"vwap":297},"2025-08-15",25200,{"date":2166,"open":2050,"high":2167,"low":1187,"close":1188,"change":867,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1188},"2025-08-14",9.895,-5.33,44600,{"date":2171,"open":967,"high":2172,"low":391,"close":2134,"change":287,"percent_change":2173,"volume":1727,"transactions":9,"vwap":2134},"2025-08-13",10.175,-1.68,{"date":2175,"open":2176,"high":2177,"low":1202,"close":2178,"change":976,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-12",9.66,10.296,10.11,1.61,133800,{"date":2182,"open":1185,"high":2183,"low":324,"close":1186,"change":151,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1186},"2025-08-11",10.03,3.65,35800,{"date":2187,"open":1185,"high":1185,"low":2188,"close":2189,"change":1234,"percent_change":38,"volume":2190,"transactions":9,"vwap":2189},"2025-08-08",9.485,9.6,27400,{"date":2192,"open":391,"high":2112,"low":2193,"close":2194,"change":668,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-07",9.246,9.53,0.53,44400,{"date":2198,"open":454,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1330,"volume":2203,"transactions":9,"vwap":2201},"2025-08-06",9.73,9.194,9.48,0.22,46100,{"date":2205,"open":434,"high":435,"low":2206,"close":454,"change":2207,"percent_change":2202,"volume":2208,"transactions":9,"vwap":454},"2025-08-05",9.06,0.02,18900,{"date":2210,"open":426,"high":2211,"low":426,"close":2085,"change":427,"percent_change":428,"volume":2212,"transactions":9,"vwap":2085},"2025-08-04",9.439,24200,{"date":2214,"open":1202,"high":2201,"low":2215,"close":2216,"change":224,"percent_change":1951,"volume":2217,"transactions":9,"vwap":2216},"2025-08-01",9.0030003,9.23,33500,{"date":2219,"open":435,"high":304,"low":2206,"close":2133,"change":1472,"percent_change":1133,"volume":2220,"transactions":9,"vwap":2133},"2025-07-31",54200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1177,"change":216,"percent_change":216,"volume":1689,"transactions":9,"vwap":1177},"2025-07-30",9.16,9.63,9.05,{"date":2227,"open":391,"high":365,"low":313,"close":1177,"change":839,"percent_change":1829,"volume":2228,"transactions":9,"vwap":1177},"2025-07-29",78500,{"date":2230,"open":967,"high":967,"low":1178,"close":1178,"change":984,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1178},"2025-07-28",-2.31,35400,{"date":2234,"open":2101,"high":1194,"low":1185,"close":2235,"change":2202,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-25",9.97,2.26,31200,{"date":2239,"open":2056,"high":2056,"low":1185,"close":2057,"change":524,"percent_change":2240,"volume":887,"transactions":9,"vwap":2057},"2025-07-24",-2.11,{"date":2242,"open":365,"high":452,"low":2153,"close":2243,"change":141,"percent_change":583,"volume":2244,"transactions":9,"vwap":2243},"2025-07-23",9.96,65500,{"date":2246,"open":2145,"high":391,"low":2247,"close":1196,"change":111,"percent_change":245,"volume":2248,"transactions":9,"vwap":1196},"2025-07-22",9.475,54300,{"date":2250,"open":2251,"high":2099,"low":2224,"close":305,"change":620,"percent_change":358,"volume":2252,"transactions":9,"vwap":305},"2025-07-21",9.68,60700,{"date":2254,"open":2056,"high":2056,"low":2057,"close":365,"change":1443,"percent_change":2255,"volume":2256,"transactions":9,"vwap":365},"2025-07-18",-2,49100,{"date":2258,"open":391,"high":265,"low":2057,"close":1167,"change":277,"percent_change":563,"volume":2259,"transactions":9,"vwap":1167},"2025-07-17",81000,{"date":2261,"open":2140,"high":1167,"low":2140,"close":2235,"change":398,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2235},"2025-07-16",1.32,49400,{"date":2265,"open":2266,"high":1124,"low":2267,"close":315,"change":1970,"percent_change":2268,"volume":2269,"transactions":9,"vwap":315},"2025-07-15",10.34,9.612,-4.37,74700,{"date":2271,"open":2272,"high":2273,"low":2095,"close":2274,"change":1642,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-14",10.96,10.967,10.29,-6.2,152800,{"date":2278,"open":453,"high":2279,"low":2280,"close":2281,"change":1025,"percent_change":72,"volume":2282,"transactions":9,"vwap":2281},"2025-07-11",11.47,10.51,10.97,97000,{"date":2284,"open":2285,"high":2286,"low":1138,"close":477,"change":2037,"percent_change":38,"volume":2287,"transactions":9,"vwap":477},"2025-07-10",11.18,11.597,90300,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":722,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-09",10.57,11.3,11.01,4.16,109000,{"date":2296,"open":2016,"high":2291,"low":265,"close":2290,"change":1951,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2290},"2025-07-08",-4.86,123800,{"date":2300,"open":1207,"high":2301,"low":960,"close":2302,"change":852,"percent_change":1951,"volume":2303,"transactions":9,"vwap":2302},"2025-07-07",11.35,11.11,120500,{"date":2305,"open":1987,"high":1987,"low":1997,"close":2306,"change":668,"percent_change":582,"volume":2307,"transactions":9,"vwap":2306},"2025-07-03",11.17,71300,{"date":2309,"open":1979,"high":2310,"low":2010,"close":2311,"change":427,"percent_change":941,"volume":2312,"transactions":9,"vwap":2311},"2025-07-02",11.551,11.12,310700,{"date":2314,"open":2176,"high":2315,"low":2316,"close":2302,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2302},"2025-07-01",15,9.646,1.53,15.97,303500,{"date":2321,"open":2178,"high":265,"low":2201,"close":2322,"change":1045,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-30",9.58,-4.2,95300,{"date":2326,"open":1186,"high":377,"low":475,"close":1167,"change":2327,"percent_change":126,"volume":2328,"transactions":9,"vwap":1167},"2025-06-27",0.04,978700,{"date":2330,"open":275,"high":2331,"low":305,"close":2243,"change":398,"percent_change":2262,"volume":2332,"transactions":9,"vwap":2243},"2025-06-26",10.33,104900,{"date":2334,"open":2235,"high":2335,"low":2336,"close":2068,"change":287,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2068},"2025-06-25",10.208,9.56,-1.7,87400,{"date":2340,"open":375,"high":2341,"low":2251,"close":1167,"change":542,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1167},"2025-06-24",10.555,-3.66,327800,{"date":2345,"open":1185,"high":286,"low":2216,"close":286,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":286},"2025-06-23",0.48,4.85,174100,{"date":2350,"open":1194,"high":286,"low":2351,"close":2073,"change":1431,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2073},"2025-06-20",9.61,-1.79,135200,{"date":2355,"open":367,"high":275,"low":367,"close":314,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":314},"2025-06-18",0.75,8.04,159900,{"date":2360,"open":356,"high":2147,"low":2361,"close":297,"change":923,"percent_change":1892,"volume":2362,"transactions":9,"vwap":297},"2025-06-17",8.455,163700,{"date":2364,"open":2216,"high":2365,"low":2366,"close":367,"change":245,"percent_change":72,"volume":2367,"transactions":9,"vwap":367},"2025-06-16",9.515,9.035,46500,{"date":2369,"open":2201,"high":2370,"low":397,"close":2085,"change":1086,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2085},"2025-06-13",9.615,-2.63,28200,{"date":2374,"open":324,"high":2057,"low":335,"close":405,"change":186,"percent_change":446,"volume":2375,"transactions":9,"vwap":405},"2025-06-12",24900,{"date":2377,"open":2057,"high":459,"low":2223,"close":454,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":454},"2025-06-11",-0.66,-6.65,76000,{"date":2382,"open":1167,"high":459,"low":444,"close":2058,"change":852,"percent_change":706,"volume":2383,"transactions":9,"vwap":2058},"2025-06-10",34800,{"date":2385,"open":967,"high":2386,"low":2387,"close":1194,"change":186,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1194},"2025-06-09",10.26,9.525,2.36,52600,{"date":2391,"open":1196,"high":1167,"low":2351,"close":2057,"change":2207,"percent_change":1072,"volume":2392,"transactions":9,"vwap":2057},"2025-06-06",29100,{"date":2394,"open":356,"high":459,"low":356,"close":2199,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2199},"2025-06-05",0.65,7.16,78300,{"date":2399,"open":2206,"high":462,"low":2400,"close":2401,"change":1375,"percent_change":2402,"volume":1761,"transactions":9,"vwap":2401},"2025-06-04",8.95,9.08,3.18,{"date":2404,"open":2189,"high":365,"low":2405,"close":2406,"change":455,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-03",8.7,8.8,-9.93,85700,{"date":2410,"open":464,"high":2411,"low":2412,"close":444,"change":1149,"percent_change":2413,"volume":1689,"transactions":9,"vwap":444},"2025-06-02",10.3,9.685,-2.59,{"date":2415,"open":275,"high":452,"low":2322,"close":2183,"change":1234,"percent_change":1936,"volume":2416,"transactions":9,"vwap":2183},"2025-05-30",88800,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2243,"change":542,"percent_change":505,"volume":2421,"transactions":9,"vwap":2243},"2025-05-29",10.63,9.744,130600,{"date":2423,"open":2272,"high":1981,"low":314,"close":2266,"change":2378,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2266},"2025-05-28",-6,107500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2003,"change":2346,"percent_change":2431,"volume":1710,"transactions":9,"vwap":2003},"2025-05-27",10.91,11.79,10.905,4.56,{"date":2433,"open":2434,"high":1132,"low":2435,"close":2436,"change":1394,"percent_change":2322,"volume":2437,"transactions":9,"vwap":2436},"2025-05-23",9.22,9.11,10.52,132200,{"date":2439,"open":2440,"high":2440,"low":2152,"close":2189,"change":1791,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2189},"2025-05-22",10.85,-9,160300,{"date":2444,"open":1986,"high":2445,"low":2411,"close":296,"change":1970,"percent_change":707,"volume":2446,"transactions":9,"vwap":296},"2025-05-21",10.867,53300,{"date":2448,"open":1146,"high":749,"low":2449,"close":2003,"change":1085,"percent_change":678,"volume":2076,"transactions":9,"vwap":2003},"2025-05-20",10.761,{"date":2451,"open":2004,"high":2302,"low":2022,"close":2452,"change":207,"percent_change":225,"volume":2217,"transactions":9,"vwap":2452},"2025-05-19",11.03,{"date":2454,"open":2455,"high":2456,"low":1132,"close":1139,"change":186,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1139},"2025-05-16",11.13,11.86,2.12,59800,{"date":2460,"open":2003,"high":2302,"low":2290,"close":2461,"change":357,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-15",10.84,-1.28,20700,{"date":2465,"open":2302,"high":1160,"low":284,"close":2466,"change":398,"percent_change":2467,"volume":2136,"transactions":9,"vwap":2466},"2025-05-14",10.98,1.2,{"date":2469,"open":2291,"high":2291,"low":2470,"close":2440,"change":225,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2440},"2025-05-13",10.675,-3.21,37500,{"date":2474,"open":2279,"high":2475,"low":962,"close":2476,"change":1085,"percent_change":678,"volume":2477,"transactions":9,"vwap":2476},"2025-05-12",11.946,11.21,60300,{"date":2479,"open":1998,"high":2480,"low":2481,"close":2482,"change":839,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-09",11.655,11.14,11.24,-3.77,64000,{"date":2486,"open":975,"high":1941,"low":2487,"close":749,"change":347,"percent_change":368,"volume":2488,"transactions":9,"vwap":749},"2025-05-08",11.05,60100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1375,"percent_change":1920,"volume":2495,"transactions":9,"vwap":2494},"2025-05-07",11.61,12.56,11.39,11.81,301100,{"date":2497,"open":740,"high":2498,"low":2493,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-05-06",12.691,11.53,-0.72,-5.88,62700,{"date":2504,"open":530,"high":530,"low":1245,"close":755,"change":839,"percent_change":2505,"volume":1001,"transactions":9,"vwap":755},"2025-05-05",-3.47,{"date":2507,"open":1317,"high":1435,"low":2508,"close":1103,"change":923,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1103},"2025-05-02",12.17,1.52,134900,{"date":2512,"open":242,"high":551,"low":2513,"close":1244,"change":216,"percent_change":216,"volume":2514,"transactions":9,"vwap":1244},"2025-05-01",12.27,60200,{"date":2516,"open":1066,"high":2517,"low":747,"close":1244,"change":1133,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1244},"2025-04-30",13.202,-1.73,56200,{"date":2521,"open":761,"high":2522,"low":1244,"close":253,"change":207,"percent_change":2523,"volume":2107,"transactions":9,"vwap":253},"2025-04-29",13.835,-0.31,{"date":2525,"open":916,"high":590,"low":2526,"close":1250,"change":2527,"percent_change":2528,"volume":887,"transactions":9,"vwap":1250},"2025-04-28",12.395,-1.57,-10.96,{"date":2530,"open":1392,"high":2531,"low":1392,"close":194,"change":1180,"percent_change":2532,"volume":2533,"transactions":9,"vwap":194},"2025-04-25",14.886,1.7,14300,{"date":2535,"open":2536,"high":2536,"low":193,"close":16,"change":572,"percent_change":2537,"volume":2538,"transactions":9,"vwap":16},"2025-04-24",15.761,-5.75,16200,{"date":2540,"open":1701,"high":2541,"low":858,"close":858,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":858},"2025-04-23",17.452,-1.8,-10.75,24800,{"date":178,"open":1721,"high":2546,"low":1723,"close":1514,"change":1970,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1514},17.75,-2.62,90500]