[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKD":3,"homepage-market-summary":31,"stock-historical-BKD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BKD","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},"Brookdale Senior Living, Inc.","NYSE",null,"SERVICES-NURSING & PERSONAL CARE FACILITIES","Brookdale Senior Living Inc operates senior living communities throughout the United States. The company has three reportable segments: Independent Living, Assisted Living and Memory Care, and Continuing Care Retirement Communities (CCRs). The majority of the revenue is generated from the Assisted Living and Memory Care segment, which offers housing and assistance with activities of daily living to its customers. The company generates revenue in the form of Resident Fees, which it receives in exchange for the services provided, and in the form of management fees from certain communities under contract in exchange for the management services provided.","33,000","Brentwood, TN",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},10.86,10.91,11.05,10.74,10.84,0.02,0.18,6954080.555381,33493,10.9033,17.09,7.97,4280251.523663327,31.7,5246,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.81,3841880,1402286332.439495,84.69,"2025-04-22",[183,184,194,205,216,227,237,248,256,265,275,286,297,307,315,326,336,344,354,363,372,381,389,399,409,420,428,437,446,453,460,470,477,484,494,504,515,525,535,546,557,566,577,586,596,606,617,628,637,647,657,665,673,682,690,698,704,710,717,723,730,737,743,751,759,764,772,781,788,795,803,810,817,826,835,843,851,857,863,870,878,884,890,897,904,910,916,925,931,937,942,950,955,960,965,973,979,987,991,998,1003,1009,1017,1025,1031,1035,1041,1048,1053,1060,1068,1072,1079,1084,1089,1097,1103,1109,1112,1116,1123,1127,1131,1137,1142,1147,1151,1154,1158,1164,1168,1171,1174,1178,1181,1186,1191,1195,1200,1205,1210,1214,1221,1224,1229,1237,1242,1251,1258,1263,1270,1278,1283,1288,1293,1299,1304,1312,1320,1326,1334,1341,1350,1357,1363,1370,1377,1382,1388,1393,1399,1406,1411,1415,1422,1430,1437,1441,1446,1451,1457,1463,1469,1474,1481,1485,1489,1496,1502,1509,1515,1519,1525,1528,1533,1538,1541,1548,1556,1563,1569,1575,1581,1588,1596,1601,1605,1608,1612,1619,1623,1629,1632,1637,1641,1646,1650,1655,1659,1665,1669,1675,1681,1686,1693,1700,1708,1716,1722,1728,1732,1738,1744,1748,1756,1762,1766,1773,1781,1786,1791,1797,1801,1806,1811,1815,1821,1828,1834,1840,1845,1850,1855,1860,1866,1873,1877,1883,1888,1892,1898,1906,1912,1920,1928,1934,1940,1946,1951,1957,1963,1970,1974,1980,1984,1988,1992,1997,2003,2007,2013,2019,2026,2032,2036,2041,2045,2050,2055,2059,2065,2073,2080,2086,2090,2094,2098,2101,2106,2110,2115,2119,2122,2125,2128,2132,2135,2139,2143,2148,2153,2157,2161,2166,2174,2181,2189,2193,2197,2205,2211,2218,2223,2227,2231,2235,2239,2242,2247,2251,2256,2261,2268,2272,2277,2281,2287,2294,2300,2306,2311,2316,2320,2326,2330,2333,2337,2340,2343,2347,2350,2354,2359,2362,2367,2371,2375,2378,2381,2386,2391,2397,2404,2408,2415],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.89,10.97,10.565,0.01,0.09,6024108.899868,34963,10.7544,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",11.1,11.11,10.76,10.83,-0.15,-1.37,6760714.213594,25669,10.8472,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",10.99,11.13,10.79,10.98,-0.06,-0.54,4475923.06702,27079,10.9198,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",11.01,11.164,10.915,11.04,-0.07,-0.63,3785879.668074,18826,11.0351,{"date":228,"open":229,"high":230,"low":231,"close":197,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",11.12,11.155,10.87,0.04,0.36,3288985.689166,23334,11.0263,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",11.17,11.24,11.035,11.07,-0.1,-0.9,2968969.843529,26141,11.1147,{"date":249,"open":250,"high":250,"low":197,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",11.36,-0.22,-1.93,2513049.772484,21661,11.2085,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":189,"percent_change":190,"volume":262,"transactions":263,"vwap":264},"2026-09-22",11.43,11.565,11.3509,11.39,4386530.339398,22429,11.4311,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":222,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",11.46,11.56,11.315,11.38,-0.61,3013090.046638,20562,11.3926,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.55,11.66,11.42,11.45,-0.13,-1.12,7415026.093537,25860,11.4968,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",11.7,11.755,11.53,11.58,-0.09,-0.77,4241464.12932,30525,11.6378,{"date":298,"open":299,"high":300,"low":278,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",11.82,12.04,11.67,-0.18,-1.52,3341597.539387,22976,11.8012,{"date":308,"open":300,"high":300,"low":309,"close":310,"change":211,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",11.51,11.85,-0.5,4880344.503614,25711,11.7867,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",12.2,12.375,11.905,11.91,-0.23,-1.89,2468645.192414,23370,12.0344,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":211,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",12.31,12.48,11.975,12.14,-0.49,5579807.040752,28693,12.1355,{"date":337,"open":338,"high":339,"low":340,"close":317,"change":108,"percent_change":54,"volume":341,"transactions":342,"vwap":343},"2026-09-10",12.4,12.785,12.12,5569509.175605,41410,12.3377,{"date":345,"open":346,"high":347,"low":348,"close":331,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",12.13,12.23,12,0.05,0.41,2467129.176295,23222,12.1157,{"date":355,"open":356,"high":357,"low":288,"close":358,"change":143,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",11.74,12.255,12.09,2.72,4267907.352755,31578,12.075,{"date":364,"open":310,"high":331,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",11.75,11.77,-0.17,-1.42,3222764.886156,25783,11.8471,{"date":373,"open":374,"high":375,"low":365,"close":376,"change":21,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",11.98,12.02,11.94,0.17,4441769.37271,27979,11.9052,{"date":382,"open":383,"high":384,"low":366,"close":385,"change":21,"percent_change":377,"volume":386,"transactions":387,"vwap":388},"2026-09-02",11.89,12.065,11.92,3515283.752596,26511,11.9209,{"date":390,"open":310,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",12.08,11.805,11.9,0.11,0.93,6897179.877199,33434,11.9348,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",11.59,12.005,11.79,0.07,0.6,4678027.9117,31476,11.8133,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",12.15,12.21,11.695,11.72,-0.37,-3.06,5450210.125787,27941,11.7817,{"date":421,"open":346,"high":422,"low":423,"close":358,"change":424,"percent_change":244,"volume":425,"transactions":426,"vwap":427},"2026-08-27",12.285,11.93,-0.11,3373478.167935,25418,12.0445,{"date":429,"open":430,"high":431,"low":432,"close":317,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",12.24,12.3737,12.035,0,2901772.872097,24851,12.1763,{"date":438,"open":439,"high":440,"low":441,"close":317,"change":442,"percent_change":138,"volume":443,"transactions":444,"vwap":445},"2026-08-25",12.18,12.305,11.97,0.08,5183341.587969,36586,12.2024,{"date":447,"open":376,"high":439,"low":448,"close":340,"change":143,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",11.8,2.71,4573168.785613,37252,12.0585,{"date":454,"open":365,"high":320,"low":455,"close":448,"change":113,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",11.63,-0.08,5863975.342633,43044,11.8248,{"date":461,"open":411,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",12.39,11.775,11.81,-0.31,-2.56,3851133.978773,30457,11.9993,{"date":471,"open":338,"high":472,"low":358,"close":340,"change":243,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",12.5,-0.82,3455134.955513,27366,12.1973,{"date":478,"open":328,"high":479,"low":391,"close":480,"change":113,"percent_change":456,"volume":481,"transactions":482,"vwap":483},"2026-08-18",12.44,12.22,3607645.477762,30019,12.2002,{"date":485,"open":486,"high":487,"low":488,"close":347,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",12.47,12.61,12.165,-0.41,-3.24,3904463.058647,34832,12.2645,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":190,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",12.51,12.815,12.46,12.64,0.72,3582301.696212,32778,12.6741,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",13.19,13.32,12.52,12.55,-0.43,-3.31,4074685.438568,32274,12.757,{"date":516,"open":517,"high":518,"low":338,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",12.7,13.145,12.98,0.43,3.43,7248676.378926,57578,12.956,{"date":526,"open":527,"high":528,"low":529,"close":509,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",14.02,14.33,12.525,-1.14,-8.33,15444328.235029,103856,12.8482,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",14.11,14.15,13.395,13.69,-0.53,-3.73,8394526.208483,62290,13.7113,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",14.32,14.51,14.19,14.22,-0.14,-0.97,4051994.960935,40888,14.2853,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":222,"percent_change":332,"volume":563,"transactions":564,"vwap":565},"2026-08-06",14.65,14.89,14.35,14.36,2764622.178577,30118,14.5366,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",14.13,14.675,14.07,14.43,0.2,1.41,3185342.747235,32754,14.4545,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":552,"percent_change":553,"volume":583,"transactions":584,"vwap":585},"2026-08-04",14.26,14.375,13.85,14.23,5596111.757753,43540,14.1456,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":321,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",14.61,14.93,14.345,14.37,-1.58,5551384.63945,42059,14.5915,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":552,"volume":603,"transactions":604,"vwap":605},"2026-07-31",14.69,14.74,14.28,14.6,-0.02,3693467.455781,27550,14.5424,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",14.85,14.87,14.41,14.62,-0.24,-1.62,5383988.665444,37393,14.5843,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",15.23,15.38,14.805,14.86,-0.51,-3.32,3712204.299807,34590,15.0128,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":243,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",15.65,15.09,15.37,-0.65,4592480.063591,34067,15.3172,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":143,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",15.2,15.655,15.18,15.47,2.11,7922674.086065,43627,15.5173,{"date":648,"open":598,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",15.28,14.59,15.15,0.65,4.48,5076711.369418,35273,15.0526,{"date":658,"open":659,"high":660,"low":591,"close":659,"change":200,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",14.5,14.76,-1.02,3670914.553685,27830,14.5474,{"date":666,"open":667,"high":667,"low":668,"close":559,"change":212,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",15.26,14.545,-3.55,3890617.480027,30759,14.6784,{"date":674,"open":589,"high":675,"low":608,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",15.22,15.19,0.26,1.74,3728401.972951,29209,15.0365,{"date":683,"open":684,"high":685,"low":686,"close":589,"change":456,"percent_change":541,"volume":687,"transactions":688,"vwap":689},"2026-07-20",14.96,15.185,14.8,4049585.799637,30266,14.9902,{"date":691,"open":692,"high":693,"low":684,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-17",15.61,15.78,15.01,-0.27,-1.77,5030900,{"date":699,"open":582,"high":700,"low":582,"close":649,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":649},"2026-07-16",15.33,0.96,6.7,8060000,{"date":705,"open":706,"high":611,"low":706,"close":548,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":548},"2026-07-15",13.98,0.13,0.92,5052600,{"date":711,"open":712,"high":579,"low":713,"close":550,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":550},"2026-07-14",14.17,13.87,-0.21,-1.46,5250100,{"date":718,"open":588,"high":719,"low":720,"close":721,"change":113,"percent_change":222,"volume":722,"transactions":9,"vwap":721},"2026-07-13",15.12,14.34,14.4,4744500,{"date":724,"open":725,"high":659,"low":726,"close":610,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":610},"2026-07-10",14.42,13.82,-0.87,-5.69,12459200,{"date":731,"open":732,"high":620,"low":733,"close":649,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":649},"2026-07-09",15.03,14.94,0.27,1.8,3048500,{"date":738,"open":700,"high":739,"low":740,"close":694,"change":489,"percent_change":741,"volume":742,"transactions":9,"vwap":694},"2026-07-08",15.56,14.72,-2.66,5832600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":200,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-07",15.62,15.84,15.32,15.42,-0.96,3439500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":322,"volume":758,"transactions":9,"vwap":756},"2026-07-06",15.85,15.94,15.34,15.57,-0.3,4578400,{"date":760,"open":746,"high":761,"low":630,"close":762,"change":349,"percent_change":143,"volume":763,"transactions":9,"vwap":762},"2026-07-02",16.15,15.87,1905200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":695,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",16.07,16.16,15.64,15.82,-1.68,3189400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",15.86,16.31,15.71,16.09,0.23,1.45,4089200,{"date":782,"open":776,"high":783,"low":784,"close":774,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":774},"2026-06-29",16,15.48,0.15,0.95,4993400,{"date":789,"open":790,"high":791,"low":649,"close":776,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":776},"2026-06-26",15.49,15.83,0.3,1.95,17182000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":500,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",14.82,15.44,14.7,15.41,4.9,6555900,{"date":804,"open":706,"high":805,"low":806,"close":598,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":598},"2026-06-24",15.05,13.89,0.85,6.14,6847400,{"date":811,"open":812,"high":538,"low":813,"close":814,"change":200,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-23",13.94,13.74,13.84,-1.07,3236000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",13.6,14,13.55,13.99,0.34,2.49,2948800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",13.81,14.05,13.45,13.65,0.03,0.22,3537600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":281,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-17",13.7,13.96,13.56,13.62,-0.95,3724300,{"date":844,"open":845,"high":846,"low":840,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",13.73,14.04,13.75,0.14,1.03,6138900,{"date":852,"open":806,"high":853,"low":854,"close":855,"change":22,"percent_change":83,"volume":856,"transactions":9,"vwap":855},"2026-06-15",14.3,13.46,13.61,5096600,{"date":858,"open":519,"high":859,"low":860,"close":859,"change":54,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-12",13.43,12.83,3.79,3415800,{"date":864,"open":865,"high":507,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",13.22,12.94,-0.16,-1.22,3408900,{"date":871,"open":519,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",13.21,12.86,13.1,0.24,1.87,4984300,{"date":879,"open":317,"high":880,"low":346,"close":873,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-06-09",13.03,0.99,8.34,6488100,{"date":885,"open":462,"high":462,"low":356,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",11.87,-0.47,-3.81,5092400,{"date":891,"open":892,"high":496,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",12.07,12.34,0.45,3.78,4300700,{"date":898,"open":899,"high":486,"low":900,"close":383,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":383},"2026-06-04",12.37,11.71,-0.36,-2.94,6329800,{"date":905,"open":391,"high":906,"low":300,"close":907,"change":572,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-03",12.29,12.25,1.66,3804700,{"date":911,"open":480,"high":912,"low":393,"close":913,"change":552,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-02",12.42,12.05,-1.15,5079900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",12.69,12.76,12.17,12.19,-0.68,-5.28,6133400,{"date":926,"open":519,"high":927,"low":873,"close":928,"change":867,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",13.15,12.87,-1.23,2833300,{"date":932,"open":830,"high":933,"low":934,"close":880,"change":887,"percent_change":935,"volume":936,"transactions":9,"vwap":880},"2026-05-28",13.51,13,-3.48,2975800,{"date":938,"open":939,"high":855,"low":940,"close":939,"change":21,"percent_change":785,"volume":941,"transactions":9,"vwap":939},"2026-05-27",13.5,13.35,2129600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":22,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-26",13.33,13.53,13.3,13.48,1.35,2384500,{"date":951,"open":952,"high":839,"low":506,"close":946,"change":456,"percent_change":953,"volume":954,"transactions":9,"vwap":946},"2026-05-22",13.44,-0.6,2161300,{"date":956,"open":872,"high":952,"low":957,"close":958,"change":232,"percent_change":792,"volume":959,"transactions":9,"vwap":958},"2026-05-21",13.05,13.38,2802900,{"date":961,"open":944,"high":933,"low":865,"close":962,"change":190,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-20",13.34,0.68,3308600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":321,"volume":972,"transactions":9,"vwap":970},"2026-05-19",13.37,13.54,13.09,13.25,-0.03,3077100,{"date":974,"open":519,"high":975,"low":519,"close":976,"change":875,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-18",13.4,13.28,1.84,3995600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":367,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-15",13.17,13.24,12.85,13.04,-1.29,4576700,{"date":988,"open":989,"high":944,"low":989,"close":872,"change":153,"percent_change":359,"volume":990,"transactions":9,"vwap":872},"2026-05-14",12.92,3667400,{"date":992,"open":993,"high":969,"low":994,"close":873,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":873},"2026-05-13",12.96,12.6,-0.12,-0.92,3394400,{"date":999,"open":989,"high":1000,"low":860,"close":519,"change":377,"percent_change":1001,"volume":1002,"transactions":9,"vwap":519},"2026-05-12",13.18,1.33,2685600,{"date":1004,"open":984,"high":1005,"low":499,"close":1006,"change":367,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-11",13.29,12.81,-1.31,4741300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":519,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":519},"2026-05-08",13.76,14.03,12.9,-0.58,-4.28,5118200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":839,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":839},"2026-05-07",13.23,13.79,12.66,-0.62,-4.37,9845300,{"date":1026,"open":1027,"high":721,"low":820,"close":1028,"change":785,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-06",14.1,14.18,1.07,3586700,{"date":1032,"open":1027,"high":537,"low":1033,"close":1012,"change":189,"percent_change":404,"volume":1034,"transactions":9,"vwap":1012},"2026-05-05",13.91,1753500,{"date":1036,"open":1028,"high":1037,"low":1038,"close":527,"change":757,"percent_change":1039,"volume":1040,"transactions":9,"vwap":527},"2026-05-04",14.27,13.86,-2.09,2763400,{"date":1042,"open":1043,"high":1044,"low":1037,"close":548,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":548},"2026-05-01",14.39,14.56,-0.04,-0.28,2575900,{"date":1049,"open":1050,"high":721,"low":838,"close":562,"change":734,"percent_change":1051,"volume":1052,"transactions":9,"vwap":562},"2026-04-30",14.08,1.92,3542900,{"date":1054,"open":570,"high":550,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-29",13.97,14.09,-0.05,-0.35,2381700,{"date":1061,"open":1062,"high":1063,"low":1033,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-28",13.95,14.2,14.14,0.19,1.36,2520700,{"date":1069,"open":814,"high":829,"low":814,"close":1062,"change":404,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1062},"2026-04-27",0.5,2055600,{"date":1073,"open":1074,"high":812,"low":1075,"close":1076,"change":875,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-24",13.64,13.52,13.88,1.76,2138800,{"date":1080,"open":1081,"high":831,"low":940,"close":1074,"change":833,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1074},"2026-04-23",13.47,1.64,2133100,{"date":1085,"open":872,"high":830,"low":927,"close":1086,"change":792,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-22",13.42,2.29,3602200,{"date":1090,"open":1091,"high":540,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-21",13.66,13.08,13.12,-0.42,-3.1,2643200,{"date":1098,"open":1099,"high":837,"low":1100,"close":968,"change":1101,"percent_change":715,"volume":1102,"transactions":9,"vwap":968},"2026-04-20",13.68,13.36,-0.2,3422900,{"date":1104,"open":1105,"high":600,"low":845,"close":813,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":813},"2026-04-17",14.16,-0.39,-2.76,3317000,{"date":1110,"open":706,"high":1105,"low":706,"close":568,"change":108,"percent_change":520,"volume":1111,"transactions":9,"vwap":568},"2026-04-16",2902000,{"date":1113,"open":713,"high":1050,"low":828,"close":570,"change":785,"percent_change":1114,"volume":1115,"transactions":9,"vwap":570},"2026-04-15",1.08,2501200,{"date":1117,"open":1118,"high":1119,"low":821,"close":1120,"change":143,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-14",13.58,14.01,13.92,2.35,2935700,{"date":1124,"open":933,"high":813,"low":967,"close":819,"change":349,"percent_change":1125,"volume":1126,"transactions":9,"vwap":819},"2026-04-13",0.37,2044000,{"date":1128,"open":845,"high":1011,"low":940,"close":821,"change":251,"percent_change":1129,"volume":1130,"transactions":9,"vwap":821},"2026-04-10",-1.6,3148600,{"date":1132,"open":538,"high":1133,"low":945,"close":1134,"change":1058,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-09",14.31,13.77,-2.48,4389500,{"date":1138,"open":712,"high":579,"low":706,"close":1139,"change":1125,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-08",14.12,2.69,2570300,{"date":1143,"open":1038,"high":1062,"low":1144,"close":847,"change":552,"percent_change":1145,"volume":1146,"transactions":9,"vwap":847},"2026-04-07",13.63,-1.01,2730200,{"date":1148,"open":1149,"high":1056,"low":1091,"close":806,"change":211,"percent_change":510,"volume":1150,"transactions":9,"vwap":806},"2026-04-06",13.78,1902200,{"date":1152,"open":839,"high":822,"low":821,"close":1062,"change":190,"percent_change":652,"volume":1153,"transactions":9,"vwap":1062},"2026-04-02",3081600,{"date":1155,"open":814,"high":1064,"low":540,"close":1038,"change":22,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1038},"2026-04-01",1.32,3370000,{"date":1159,"open":945,"high":1160,"low":946,"close":1099,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1099},"2026-03-31",13.8,0.28,2.09,9842400,{"date":1165,"open":812,"high":1062,"low":944,"close":975,"change":1094,"percent_change":1166,"volume":1167,"transactions":9,"vwap":975},"2026-03-30",-3.04,4121000,{"date":1169,"open":1011,"high":820,"low":819,"close":726,"change":190,"percent_change":138,"volume":1170,"transactions":9,"vwap":726},"2026-03-27",2536400,{"date":1172,"open":837,"high":537,"low":1074,"close":845,"change":292,"percent_change":633,"volume":1173,"transactions":9,"vwap":845},"2026-03-26",2360800,{"date":1175,"open":570,"high":1139,"low":1134,"close":726,"change":281,"percent_change":1176,"volume":1177,"transactions":9,"vwap":726},"2026-03-25",-0.93,2542200,{"date":1179,"open":814,"high":537,"low":1099,"close":1062,"change":108,"percent_change":520,"volume":1180,"transactions":9,"vwap":1062},"2026-03-24",2739900,{"date":1182,"open":1076,"high":712,"low":1183,"close":806,"change":785,"percent_change":1184,"volume":1185,"transactions":9,"vwap":806},"2026-03-23",13.67,1.09,2658600,{"date":1187,"open":1139,"high":582,"low":1099,"close":813,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":813},"2026-03-20",-0.4,-2.83,5849600,{"date":1192,"open":568,"high":591,"low":1038,"close":1064,"change":302,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1064},"2026-03-19",-1.26,3059200,{"date":1196,"open":549,"high":1197,"low":1198,"close":548,"change":321,"percent_change":592,"volume":1199,"transactions":9,"vwap":548},"2026-03-18",14.57,14.24,2846300,{"date":1201,"open":1037,"high":650,"low":712,"close":1202,"change":1125,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-17",14.55,2.61,2920400,{"date":1206,"open":1063,"high":1207,"low":1027,"close":1028,"change":875,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1028},"2026-03-16",14.49,1.72,2248500,{"date":1211,"open":706,"high":712,"low":726,"close":812,"change":232,"percent_change":1212,"volume":1213,"transactions":9,"vwap":812},"2026-03-13",0.29,3223800,{"date":1215,"open":1028,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-12",14.52,13.9,-0.59,-4.07,5313000,{"date":1222,"open":1063,"high":1044,"low":1139,"close":1207,"change":377,"percent_change":61,"volume":1223,"transactions":9,"vwap":1207},"2026-03-11",3726300,{"date":1225,"open":1226,"high":1226,"low":1227,"close":548,"change":281,"percent_change":244,"volume":1228,"transactions":9,"vwap":548},"2026-03-10",14.88,14.29,4647600,{"date":1230,"open":1231,"high":1232,"low":1160,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-09",14.78,14.84,14.45,-0.44,-2.96,5624300,{"date":1238,"open":562,"high":1239,"low":582,"close":560,"change":1240,"percent_change":1184,"volume":1241,"transactions":9,"vwap":560},"2026-03-06",14.9,0.16,3360900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-05",14.91,14.98,14.48,14.73,-0.34,-2.26,5569800,{"date":1252,"open":1244,"high":1253,"low":1254,"close":1255,"change":442,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-04",15.17,14.68,15.07,0.53,3606900,{"date":1259,"open":608,"high":676,"low":1260,"close":1261,"change":552,"percent_change":1176,"volume":1262,"transactions":9,"vwap":1261},"2026-03-03",14.66,14.99,3690900,{"date":1264,"open":1265,"high":755,"low":1266,"close":1267,"change":367,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-02",15.29,15,15.13,-1.11,4290700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":707,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-27",15.06,15.53,15.04,15.3,0.86,5353200,{"date":1279,"open":676,"high":1280,"low":622,"close":1253,"change":349,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1253},"2026-02-26",15.24,0.33,3634000,{"date":1284,"open":790,"high":1285,"low":1272,"close":719,"change":612,"percent_change":1286,"volume":1287,"transactions":9,"vwap":719},"2026-02-25",15.5,-1.56,2413300,{"date":1289,"open":1275,"high":784,"low":631,"close":1290,"change":456,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-24",15.36,-0.52,3565000,{"date":1294,"open":1255,"high":1295,"low":694,"close":798,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":798},"2026-02-23",15.7,0.54,3.62,4596700,{"date":1300,"open":599,"high":631,"low":1301,"close":1239,"change":1057,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1239},"2026-02-20",14.53,-0.33,6673900,{"date":1305,"open":1306,"high":1307,"low":686,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-19",15.43,15.91,14.95,-1.61,-9.72,12232200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":456,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-18",16.5,16.78,16.36,16.56,-0.48,7404600,{"date":1321,"open":1314,"high":26,"low":1322,"close":1323,"change":707,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-17",16.4,16.64,0.79,8133200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":572,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-13",16.27,16.57,16.08,16.51,1.23,6761400,{"date":1335,"open":1336,"high":1337,"low":1328,"close":775,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":775},"2026-02-12",16.9,17,-0.46,-2.74,6275200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-11",16.49,16.87,16.21,16.77,0.48,2.95,7001600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":189,"percent_change":108,"volume":1356,"transactions":9,"vwap":1355},"2026-02-10",16.23,16.38,16.14,16.29,3219600,{"date":1358,"open":1359,"high":1343,"low":1360,"close":1361,"change":1240,"percent_change":881,"volume":1362,"transactions":9,"vwap":1361},"2026-02-09",16.1,16.040001,16.28,6063600,{"date":1364,"open":1365,"high":1366,"low":800,"close":1367,"change":138,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-06",15.74,16.24,16.12,4.27,9338100,{"date":1371,"open":1245,"high":1372,"low":1239,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-05",15.55,15.46,0.56,3.76,5245800,{"date":1378,"open":783,"high":783,"low":622,"close":1239,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1239},"2026-02-04",-0.94,-5.93,8626200,{"date":1383,"open":1384,"high":1385,"low":1285,"close":746,"change":1065,"percent_change":1386,"volume":1387,"transactions":9,"vwap":746},"2026-02-03",15.75,15.98,1.21,6472900,{"date":1389,"open":1272,"high":1390,"low":1308,"close":630,"change":652,"percent_change":1391,"volume":1392,"transactions":9,"vwap":630},"2026-02-02",16.37,4.33,9100500,{"date":1394,"open":1395,"high":1272,"low":1396,"close":1266,"change":1070,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1266},"2026-01-30",14.47,14.38,3.45,7810800,{"date":1400,"open":1091,"high":1401,"low":1402,"close":659,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":659},"2026-01-29",14.63,13.31,1.39,10.6,8956900,{"date":1407,"open":1006,"high":872,"low":1006,"close":1408,"change":1065,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-28",13.11,1.47,5416100,{"date":1412,"open":928,"high":1413,"low":919,"close":989,"change":707,"percent_change":90,"volume":1414,"transactions":9,"vwap":989},"2026-01-27",13.13,5997700,{"date":1416,"open":1417,"high":506,"low":1418,"close":1419,"change":867,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-26",12.88,12.72,12.79,-1.24,3780200,{"date":1423,"open":1424,"high":969,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-23",12.62,12.59,12.95,0.21,1.65,8817200,{"date":1431,"open":1432,"high":1433,"low":496,"close":1434,"change":1065,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-22",12.67,12.78,12.74,1.51,4837900,{"date":1438,"open":347,"high":994,"low":358,"close":509,"change":894,"percent_change":1439,"volume":1440,"transactions":9,"vwap":509},"2026-01-21",3.72,6191800,{"date":1442,"open":1443,"high":317,"low":348,"close":1444,"change":243,"percent_change":473,"volume":1445,"transactions":9,"vwap":1444},"2026-01-20",12.16,12.1,3775900,{"date":1447,"open":267,"high":328,"low":1448,"close":317,"change":786,"percent_change":1449,"volume":1450,"transactions":9,"vwap":317},"2026-01-16",11.31,8.44,8103200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1453,"change":394,"percent_change":881,"volume":1456,"transactions":9,"vwap":1453},"2026-01-15",11.25,11.47,11.09,4779500,{"date":1458,"open":1459,"high":1460,"low":199,"close":1461,"change":211,"percent_change":212,"volume":1462,"transactions":9,"vwap":1461},"2026-01-14",11.21,11.28,11.14,4667100,{"date":1464,"open":229,"high":1465,"low":20,"close":1466,"change":848,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-13",11.22,11.2,1.27,4917700,{"date":1470,"open":18,"high":1465,"low":1471,"close":1472,"change":349,"percent_change":894,"volume":1473,"transactions":9,"vwap":1472},"2026-01-12",10.94,11.06,4156800,{"date":1475,"open":1476,"high":1477,"low":210,"close":218,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":218},"2026-01-09",11.03,11.26,-0.19,-1.7,2230200,{"date":1482,"open":1453,"high":1483,"low":1455,"close":1466,"change":1057,"percent_change":1234,"volume":1484,"transactions":9,"vwap":1466},"2026-01-08",11.27,3152800,{"date":1486,"open":250,"high":1487,"low":1465,"close":1453,"change":211,"percent_change":541,"volume":1488,"transactions":9,"vwap":1453},"2026-01-07",11.5,5158200,{"date":1490,"open":1491,"high":1492,"low":229,"close":1448,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1448},"2026-01-06",11.37,11.64,0.47,4.34,7314000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":20,"change":433,"percent_change":433,"volume":1501,"transactions":9,"vwap":20},"2026-01-05",10.9,10.93,10.59,2190900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":20,"change":349,"percent_change":1507,"volume":1508,"transactions":9,"vwap":20},"2026-01-02",10.72,11,10.58,0.46,2321200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":209,"change":832,"percent_change":1161,"volume":1514,"transactions":9,"vwap":209},"2025-12-31",10.77,10.8,10.64,2269800,{"date":1516,"open":16,"high":231,"low":1517,"close":198,"change":222,"percent_change":633,"volume":1518,"transactions":9,"vwap":198},"2025-12-30",10.7,1886400,{"date":1520,"open":1521,"high":186,"low":1522,"close":199,"change":211,"percent_change":1523,"volume":1524,"transactions":9,"vwap":199},"2025-12-29",10.88,10.75,-0.55,1184700,{"date":1526,"open":1471,"high":1476,"low":209,"close":186,"change":433,"percent_change":433,"volume":1527,"transactions":9,"vwap":186},"2025-12-26",1781800,{"date":1529,"open":218,"high":221,"low":1530,"close":186,"change":243,"percent_change":1531,"volume":1532,"transactions":9,"vwap":186},"2025-12-24",10.81,-0.91,1170200,{"date":1534,"open":1535,"high":239,"low":1504,"close":207,"change":778,"percent_change":1536,"volume":1537,"transactions":9,"vwap":207},"2025-12-23",10.73,2.14,2797000,{"date":1539,"open":19,"high":187,"low":1535,"close":198,"change":971,"percent_change":1046,"volume":1540,"transactions":9,"vwap":198},"2025-12-22",3586000,{"date":1542,"open":1543,"high":1530,"low":1544,"close":209,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":209},"2025-12-19",10.68,10.63,0.12,1.12,3223500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1545,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-18",10.71,10.78,10.57,10.67,1.14,3110400,{"date":1557,"open":1558,"high":1544,"low":1559,"close":1560,"change":108,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-17",10.48,10.43,10.55,0.57,4086000,{"date":1564,"open":1565,"high":1500,"low":1566,"close":1567,"change":1065,"percent_change":977,"volume":1568,"transactions":9,"vwap":1567},"2025-12-16",10.37,10.31,10.49,3443800,{"date":1570,"open":1571,"high":1559,"low":1572,"close":1573,"change":832,"percent_change":1212,"volume":1574,"transactions":9,"vwap":1573},"2025-12-15",10.29,10.22,10.3,2325500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1577,"change":832,"percent_change":1212,"volume":1580,"transactions":9,"vwap":1577},"2025-12-12",10.27,10.39,10.23,2160100,{"date":1582,"open":1558,"high":1583,"low":1584,"close":1585,"change":251,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-11",10.56,10.11,10.24,-2.1,4295700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":995,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-10",10.62,10.69,10.45,10.46,-1.13,2194200,{"date":1597,"open":1551,"high":186,"low":1598,"close":1506,"change":424,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1506},"2025-12-09",10.54,-1.03,2409800,{"date":1602,"open":1512,"high":1505,"low":1553,"close":1591,"change":292,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1591},"2025-12-08",-0.83,3560600,{"date":1606,"open":1513,"high":1512,"low":1583,"close":1551,"change":848,"percent_change":1156,"volume":1607,"transactions":9,"vwap":1551},"2025-12-05",3225500,{"date":1609,"open":1500,"high":1504,"low":1610,"close":1513,"change":832,"percent_change":1161,"volume":1611,"transactions":9,"vwap":1513},"2025-12-04",10.53,2989900,{"date":1613,"open":1614,"high":207,"low":1558,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-03",10.96,10.61,-0.38,-3.46,4011200,{"date":1620,"open":1466,"high":1466,"low":1499,"close":207,"change":292,"percent_change":1621,"volume":1622,"transactions":9,"vwap":207},"2025-12-02",-0.81,1851600,{"date":1624,"open":1625,"high":1626,"low":218,"close":1625,"change":1057,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-01",11.08,11.19,-0.45,2667600,{"date":1630,"open":1626,"high":240,"low":1505,"close":208,"change":189,"percent_change":190,"volume":1631,"transactions":9,"vwap":208},"2025-11-28",1216500,{"date":1633,"open":240,"high":1634,"low":196,"close":229,"change":281,"percent_change":1635,"volume":1636,"transactions":9,"vwap":229},"2025-11-26",11.33,-1.16,1885800,{"date":1638,"open":1639,"high":270,"low":197,"close":1453,"change":433,"percent_change":433,"volume":1640,"transactions":9,"vwap":1453},"2025-11-25",11.34,7487900,{"date":1642,"open":1512,"high":1643,"low":1517,"close":1453,"change":894,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1453},"2025-11-24",11.32,4.17,6671500,{"date":1647,"open":1598,"high":16,"low":1559,"close":1512,"change":143,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1512},"2025-11-21",3.05,8004400,{"date":1651,"open":1652,"high":198,"low":1653,"close":1558,"change":113,"percent_change":243,"volume":1654,"transactions":9,"vwap":1558},"2025-11-20",10.65,10.44,2918400,{"date":1656,"open":1500,"high":1615,"low":1565,"close":1567,"change":456,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1567},"2025-11-19",-0.76,2813500,{"date":1660,"open":1661,"high":1550,"low":1662,"close":1552,"change":442,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1552},"2025-11-18",10.5,10.4,0.76,5184500,{"date":1666,"open":1522,"high":1505,"low":1565,"close":1567,"change":108,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1567},"2025-11-17",0.58,3233300,{"date":1670,"open":1671,"high":1558,"low":1672,"close":1559,"change":190,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1559},"2025-11-14",10.33,10.19,0.87,2840000,{"date":1676,"open":1558,"high":1677,"low":1678,"close":1679,"change":367,"percent_change":613,"volume":1680,"transactions":9,"vwap":1679},"2025-11-13",10.51,10.18,10.34,3507500,{"date":1682,"open":1683,"high":1506,"low":1584,"close":1677,"change":792,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1677},"2025-11-12",10.25,2.94,4144500,{"date":1687,"open":1688,"high":1585,"low":1689,"close":1690,"change":792,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-11",9.89,9.87,10.21,3.03,4111100,{"date":1694,"open":1695,"high":1579,"low":1696,"close":1697,"change":1347,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-10",9.61,9.46,9.91,5.09,10499900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":143,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-07",8.85,9.56,8.02,9.43,3.51,5458800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":867,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-06",9.15,9.27,9.07,9.11,-1.73,2443200,{"date":1717,"open":1718,"high":1719,"low":1712,"close":1711,"change":1720,"percent_change":1184,"volume":1721,"transactions":9,"vwap":1711},"2025-11-05",9.24,9.28,0.1,2470300,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":433,"percent_change":433,"volume":1727,"transactions":9,"vwap":1726},"2025-11-04",9.04,9.36,9.17,4627900,{"date":1729,"open":1730,"high":1718,"low":1731,"close":1726,"change":243,"percent_change":74,"volume":1721,"transactions":9,"vwap":1726},"2025-11-03",9.22,9.06,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1711,"change":21,"percent_change":833,"volume":1737,"transactions":9,"vwap":1711},"2025-10-31",9.23,9.38,9.18,3909300,{"date":1739,"open":1740,"high":1719,"low":1740,"close":1741,"change":792,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-30",8.95,9.25,3.35,4029400,{"date":1745,"open":1746,"high":1736,"low":1746,"close":1740,"change":1545,"percent_change":1066,"volume":1747,"transactions":9,"vwap":1740},"2025-10-29",8.8,4032300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":442,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-28",8.81,8.84,8.63,8.83,0.91,1800000,{"date":1757,"open":1746,"high":1758,"low":1759,"close":1760,"change":456,"percent_change":1531,"volume":1761,"transactions":9,"vwap":1760},"2025-10-27",8.93,8.74,8.75,1909100,{"date":1763,"open":1750,"high":1758,"low":1759,"close":1753,"change":394,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1753},"2025-10-24",1.26,1966900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":21,"percent_change":778,"volume":1772,"transactions":9,"vwap":1771},"2025-10-23",8.62,8.77,8.6,8.72,1234800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":190,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-22",8.69,8.73,8.56,8.7,1.05,2045200,{"date":1782,"open":1746,"high":1746,"low":1777,"close":1783,"change":867,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-21",8.61,-1.82,1337200,{"date":1787,"open":1788,"high":1746,"low":1768,"close":1769,"change":190,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1769},"2025-10-20",8.68,1.04,1296200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1788,"change":21,"percent_change":778,"volume":1796,"transactions":9,"vwap":1788},"2025-10-17",8.65,8.76,8.59,2187600,{"date":1798,"open":1750,"high":1702,"low":1777,"close":1799,"change":200,"percent_change":1479,"volume":1800,"transactions":9,"vwap":1799},"2025-10-16",8.66,1945100,{"date":1802,"open":1760,"high":1803,"low":1752,"close":1750,"change":404,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1750},"2025-10-15",8.82,0.8,1517000,{"date":1807,"open":1808,"high":1809,"low":1752,"close":1759,"change":21,"percent_change":778,"volume":1810,"transactions":9,"vwap":1759},"2025-10-14",8.71,8.91,2686900,{"date":1812,"open":1795,"high":1813,"low":1795,"close":1771,"change":707,"percent_change":1435,"volume":1814,"transactions":9,"vwap":1771},"2025-10-13",8.78,1957900,{"date":1816,"open":1817,"high":1817,"low":1795,"close":1795,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1795},"2025-10-10",8.9,-0.29,-3.27,2966400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1663,"percent_change":1725,"volume":1827,"transactions":9,"vwap":1826},"2025-10-09",8.33,9.09,8.23,8.88,8209000,{"date":1829,"open":1830,"high":1825,"low":1831,"close":1832,"change":832,"percent_change":1125,"volume":1833,"transactions":9,"vwap":1832},"2025-10-08",8.22,8,8.12,2235700,{"date":1835,"open":1704,"high":1836,"low":1837,"close":1838,"change":404,"percent_change":1673,"volume":1839,"transactions":9,"vwap":1838},"2025-10-07",8.24,8.01,8.09,4085200,{"date":1841,"open":1842,"high":1843,"low":27,"close":1704,"change":1045,"percent_change":311,"volume":1844,"transactions":9,"vwap":1704},"2025-10-06",8.17,8.27,2859100,{"date":1846,"open":1847,"high":1777,"low":27,"close":1848,"change":901,"percent_change":1015,"volume":1849,"transactions":9,"vwap":1848},"2025-10-03",8.49,8.06,3819000,{"date":1851,"open":1847,"high":1847,"low":1842,"close":1852,"change":552,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-02",8.42,-1.64,3613700,{"date":1856,"open":1857,"high":1799,"low":1857,"close":1777,"change":190,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1777},"2025-10-01",8.36,1.06,2865400,{"date":1861,"open":1862,"high":1847,"low":1830,"close":1863,"change":778,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-30",8.25,8.47,2.79,2344400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1836,"change":243,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1836},"2025-09-29",8.28,8.31,8.18,-1.2,2470700,{"date":1874,"open":1857,"high":1863,"low":1875,"close":882,"change":602,"percent_change":612,"volume":1876,"transactions":9,"vwap":882},"2025-09-26",8.29,2045400,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1857,"change":552,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1857},"2025-09-25",8.54,8.35,-1.65,2661600,{"date":1884,"open":882,"high":1885,"low":1875,"close":1886,"change":785,"percent_change":735,"volume":1887,"transactions":9,"vwap":1886},"2025-09-24",8.55,8.5,4040800,{"date":1889,"open":1869,"high":1890,"low":1836,"close":1880,"change":404,"percent_change":807,"volume":1891,"transactions":9,"vwap":1880},"2025-09-23",8.45,4284100,{"date":1893,"open":1894,"high":1868,"low":1895,"close":1868,"change":1125,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1868},"2025-09-22",7.9,7.84,4.68,4831900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":243,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-19",8.03,8.08,7.85,7.91,-1.25,4161900,{"date":1907,"open":1908,"high":1704,"low":1909,"close":1837,"change":1347,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1837},"2025-09-18",7.55,7.49,6.37,2864900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":377,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-17",7.35,7.63,7.29,7.53,2.31,3182000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":281,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-16",7.43,7.48,7.34,7.36,-1.74,2140400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1909,"change":602,"percent_change":695,"volume":1933,"transactions":9,"vwap":1909},"2025-09-15",7.56,7.57,7.44,1669800,{"date":1935,"open":1936,"high":1931,"low":1924,"close":1937,"change":108,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-12",7.37,7.51,0.81,2141000,{"date":1941,"open":1931,"high":1942,"low":1914,"close":1943,"change":1478,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-11",7.62,7.45,-2.49,2792300,{"date":1947,"open":1942,"high":1875,"low":1948,"close":1949,"change":21,"percent_change":677,"volume":1950,"transactions":9,"vwap":1949},"2025-09-10",7.59,7.64,5501200,{"date":1952,"open":1953,"high":1954,"low":1908,"close":1942,"change":995,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1942},"2025-09-09",7.72,7.73,-1.55,1717600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":349,"percent_change":652,"volume":1962,"transactions":9,"vwap":1960},"2025-09-08",7.71,7.74,7.61,1747000,{"date":1964,"open":1965,"high":1960,"low":1966,"close":1967,"change":232,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-05",7.65,7.54,7.69,0.52,2381500,{"date":1971,"open":1972,"high":1954,"low":1966,"close":1965,"change":21,"percent_change":677,"volume":1973,"transactions":9,"vwap":1965},"2025-09-04",7.67,2981000,{"date":1975,"open":1961,"high":1976,"low":1977,"close":1915,"change":456,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1915},"2025-09-03",7.7,7.6,-1.04,3252100,{"date":1981,"open":1931,"high":1982,"low":1931,"close":1959,"change":189,"percent_change":707,"volume":1983,"transactions":9,"vwap":1959},"2025-09-02",7.77,1695500,{"date":1985,"open":1986,"high":1954,"low":1961,"close":1976,"change":108,"percent_change":1324,"volume":1987,"transactions":9,"vwap":1976},"2025-08-29",7.66,2114400,{"date":1989,"open":1902,"high":1902,"low":1915,"close":1949,"change":1101,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1949},"2025-08-28",-2.55,2308400,{"date":1993,"open":1959,"high":1994,"low":1959,"close":1895,"change":394,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1895},"2025-08-27",7.86,1.42,1739500,{"date":1998,"open":1942,"high":1999,"low":2000,"close":1954,"change":1720,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1954},"2025-08-26",7.75,7.58,1.31,2121400,{"date":2004,"open":1959,"high":1953,"low":1977,"close":1915,"change":292,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1915},"2025-08-25",-1.17,1765600,{"date":2008,"open":2009,"high":1960,"low":2010,"close":1953,"change":128,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1953},"2025-08-22",7.39,7.3,5.46,6474600,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":189,"percent_change":848,"volume":2018,"transactions":9,"vwap":2017},"2025-08-21",7.28,7.46,7.32,5023800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":1545,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-20",7.23,7.31,7.11,1.67,3068100,{"date":2027,"open":2028,"high":1922,"low":2029,"close":2029,"change":200,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-19",7.33,7.19,-2.04,2487000,{"date":2033,"open":2022,"high":2034,"low":2022,"close":1924,"change":832,"percent_change":350,"volume":2035,"transactions":9,"vwap":1924},"2025-08-18",7.47,2074200,{"date":2037,"open":2028,"high":2038,"low":2039,"close":2022,"change":602,"percent_change":695,"volume":2040,"transactions":9,"vwap":2022},"2025-08-15",7.42,7.21,2280500,{"date":2042,"open":1914,"high":1925,"low":2043,"close":2028,"change":211,"percent_change":1621,"volume":2044,"transactions":9,"vwap":2028},"2025-08-14",7.2,1917700,{"date":2046,"open":2010,"high":1909,"low":2047,"close":2009,"change":1240,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2009},"2025-08-13",7.27,2.21,2749700,{"date":2051,"open":2052,"high":2010,"low":2053,"close":2021,"change":189,"percent_change":848,"volume":2054,"transactions":9,"vwap":2021},"2025-08-12",7.25,7.03,1946700,{"date":2056,"open":2021,"high":2017,"low":2043,"close":2057,"change":189,"percent_change":848,"volume":2058,"transactions":9,"vwap":2057},"2025-08-11",7.22,2956700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2039,"change":442,"percent_change":1546,"volume":2064,"transactions":9,"vwap":2039},"2025-08-08",7.1,7.24,7,3750300,{"date":2066,"open":1925,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-07",7.52,7.02,7.13,-0.67,-8.59,7067300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":456,"percent_change":661,"volume":2079,"transactions":9,"vwap":2078},"2025-08-06",7.82,7.96,7.79,7.8,2602100,{"date":2081,"open":1967,"high":2082,"low":1967,"close":2083,"change":785,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-05",7.89,7.88,1.94,2488000,{"date":2087,"open":1961,"high":1982,"low":1966,"close":1954,"change":1545,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1954},"2025-08-04",1.58,1528600,{"date":2091,"open":1994,"high":1994,"low":1966,"close":1961,"change":552,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1961},"2025-08-01",-1.81,2084500,{"date":2095,"open":1965,"high":1902,"low":1961,"close":1999,"change":832,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1999},"2025-07-31",0.39,2623000,{"date":2099,"open":1976,"high":1902,"low":1915,"close":1953,"change":232,"percent_change":1968,"volume":2100,"transactions":9,"vwap":1953},"2025-07-30",2294500,{"date":2102,"open":1930,"high":1976,"low":1937,"close":2103,"change":1065,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-29",7.68,2.54,1561300,{"date":2107,"open":2067,"high":2000,"low":2108,"close":1909,"change":602,"percent_change":695,"volume":2109,"transactions":9,"vwap":1909},"2025-07-28",7.41,1512300,{"date":2111,"open":1909,"high":1930,"low":2112,"close":1937,"change":404,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1937},"2025-07-25",7.4,0.94,2165300,{"date":2116,"open":1972,"high":1953,"low":1922,"close":1932,"change":1046,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1932},"2025-07-24",-3.63,1780200,{"date":2120,"open":1949,"high":1954,"low":1966,"close":1953,"change":442,"percent_change":1779,"volume":2121,"transactions":9,"vwap":1953},"2025-07-23",1605700,{"date":2123,"open":1999,"high":1902,"low":2000,"close":1949,"change":243,"percent_change":985,"volume":2124,"transactions":9,"vwap":1949},"2025-07-22",2431900,{"date":2126,"open":2078,"high":1894,"low":2103,"close":1960,"change":832,"percent_change":2096,"volume":2127,"transactions":9,"vwap":1960},"2025-07-21",2292500,{"date":2129,"open":1967,"high":2130,"low":1972,"close":1959,"change":189,"percent_change":707,"volume":2131,"transactions":9,"vwap":1959},"2025-07-18",7.83,1985400,{"date":2133,"open":1967,"high":2078,"low":2000,"close":1976,"change":222,"percent_change":244,"volume":2134,"transactions":9,"vwap":1976},"2025-07-17",2792500,{"date":2136,"open":1902,"high":2137,"low":2000,"close":1982,"change":971,"percent_change":1616,"volume":2138,"transactions":9,"vwap":1982},"2025-07-16",7.87,3037900,{"date":2140,"open":2141,"high":1831,"low":1999,"close":2078,"change":200,"percent_change":322,"volume":2142,"transactions":9,"vwap":2078},"2025-07-15",7.98,3173600,{"date":2144,"open":2145,"high":1837,"low":2075,"close":2146,"change":21,"percent_change":123,"volume":2147,"transactions":9,"vwap":2146},"2025-07-14",7.93,7.95,2795500,{"date":2149,"open":2103,"high":2150,"low":1965,"close":2145,"change":1065,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2145},"2025-07-11",7.94,2.45,3355900,{"date":2154,"open":1922,"high":1960,"low":1925,"close":1960,"change":792,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1960},"2025-07-10",4.03,4349700,{"date":2158,"open":2061,"high":1943,"low":2068,"close":1932,"change":1507,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1932},"2025-07-09",6.59,4847500,{"date":2162,"open":2163,"high":2061,"low":2163,"close":2164,"change":1212,"percent_change":1391,"volume":2165,"transactions":9,"vwap":2164},"2025-07-08",6.68,6.98,4199800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":200,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-07",6.81,6.85,6.65,6.69,-2.19,3295400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1045,"percent_change":1014,"volume":2180,"transactions":9,"vwap":2179},"2025-07-03",6.86,6.92,6.8,6.84,1486100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":832,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-02",6.82,6.96,6.72,6.88,0.44,2968800,{"date":2190,"open":2177,"high":2191,"low":2178,"close":2169,"change":424,"percent_change":592,"volume":2192,"transactions":9,"vwap":2169},"2025-07-01",6.99,4391100,{"date":2194,"open":2184,"high":2191,"low":2195,"close":2184,"change":108,"percent_change":1673,"volume":2196,"transactions":9,"vwap":2184},"2025-06-30",6.89,3409600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":243,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-27",6.97,7.01,6.87,6.9,-1.43,8370500,{"date":2206,"open":2207,"high":2208,"low":2176,"close":2063,"change":190,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2063},"2025-06-26",6.95,7.09,1.3,2327800,{"date":2212,"open":2213,"high":2063,"low":2214,"close":2215,"change":442,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-25",6.78,6.73,6.91,1.17,1813200,{"date":2219,"open":2220,"high":2184,"low":2178,"close":2221,"change":456,"percent_change":1635,"volume":2222,"transactions":9,"vwap":2221},"2025-06-24",6.93,6.83,3408000,{"date":2224,"open":2225,"high":2177,"low":2171,"close":2215,"change":190,"percent_change":1156,"volume":2226,"transactions":9,"vwap":2215},"2025-06-23",6.74,2824200,{"date":2228,"open":2195,"high":2199,"low":2229,"close":2183,"change":602,"percent_change":1818,"volume":2230,"transactions":9,"vwap":2183},"2025-06-20",6.77,6617200,{"date":2232,"open":2229,"high":2207,"low":2225,"close":2179,"change":108,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2179},"2025-06-18",0.88,5202000,{"date":2236,"open":2170,"high":2178,"low":2159,"close":2213,"change":232,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2213},"2025-06-17",0.59,3116200,{"date":2240,"open":2195,"high":2215,"low":2163,"close":2225,"change":243,"percent_change":715,"volume":2241,"transactions":9,"vwap":2225},"2025-06-16",2005600,{"date":2243,"open":2183,"high":2207,"low":2244,"close":2179,"change":292,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2179},"2025-06-13",6.79,-1.3,1678700,{"date":2248,"open":2249,"high":2068,"low":2201,"close":2220,"change":602,"percent_change":1818,"volume":2250,"transactions":9,"vwap":2220},"2025-06-12",6.94,2064900,{"date":2252,"open":2253,"high":2253,"low":2249,"close":2207,"change":200,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2207},"2025-06-11",7.18,-2.11,2293900,{"date":2257,"open":2258,"high":1916,"low":2258,"close":2061,"change":1256,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2061},"2025-06-10",6.66,8.07,5245400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":424,"percent_change":1881,"volume":2267,"transactions":9,"vwap":2266},"2025-06-09",6.71,6.75,6.48,6.57,2072700,{"date":2269,"open":2264,"high":2244,"low":2270,"close":2163,"change":602,"percent_change":757,"volume":2271,"transactions":9,"vwap":2163},"2025-06-06",6.62,1945600,{"date":2273,"open":2274,"high":2229,"low":2275,"close":702,"change":442,"percent_change":1386,"volume":2276,"transactions":9,"vwap":702},"2025-06-05",6.64,6.53,1933200,{"date":2278,"open":2159,"high":2185,"low":2279,"close":2270,"change":21,"percent_change":792,"volume":2280,"transactions":9,"vwap":2270},"2025-06-04",6.56,1958700,{"date":2282,"open":2283,"high":2170,"low":1910,"close":2284,"change":778,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-03",6.39,6.6,3.61,5665500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1910,"change":552,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1910},"2025-06-02",6.49,6.54,6.26,-2.15,2130500,{"date":2295,"open":2296,"high":2284,"low":2297,"close":2298,"change":832,"percent_change":1507,"volume":2299,"transactions":9,"vwap":2298},"2025-05-30",6.46,6.44,6.51,1641000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2265,"change":602,"percent_change":465,"volume":2305,"transactions":9,"vwap":2265},"2025-05-29",6.52,6.58,6.47,1364000,{"date":2307,"open":2284,"high":2308,"low":2296,"close":2309,"change":292,"percent_change":201,"volume":2310,"transactions":9,"vwap":2309},"2025-05-28",6.61,6.5,1540900,{"date":2312,"open":2296,"high":2170,"low":2313,"close":2159,"change":22,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2159},"2025-05-27",6.41,2.81,1925100,{"date":2317,"open":2283,"high":2309,"low":2318,"close":2313,"change":113,"percent_change":867,"volume":2319,"transactions":9,"vwap":2313},"2025-05-23",6.31,2219600,{"date":2321,"open":2302,"high":2322,"low":2313,"close":2323,"change":552,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-22",6.55,6.42,-2.13,2756200,{"date":2327,"open":2163,"high":2183,"low":2290,"close":2279,"change":367,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2279},"2025-05-21",-2.53,2649100,{"date":2331,"open":2214,"high":2229,"low":2171,"close":2214,"change":602,"percent_change":757,"volume":2332,"transactions":9,"vwap":2214},"2025-05-20",1699100,{"date":2334,"open":2179,"high":2202,"low":2225,"close":2264,"change":552,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2264},"2025-05-19",-2.03,1468700,{"date":2338,"open":2178,"high":2184,"low":2264,"close":2195,"change":108,"percent_change":2233,"volume":2339,"transactions":9,"vwap":2195},"2025-05-16",2704500,{"date":2341,"open":702,"high":2169,"low":2159,"close":2221,"change":349,"percent_change":160,"volume":2342,"transactions":9,"vwap":2221},"2025-05-15",3052600,{"date":2344,"open":2195,"high":2249,"low":2229,"close":2213,"change":552,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2213},"2025-05-14",-2.02,4309300,{"date":2348,"open":2201,"high":2184,"low":2264,"close":2177,"change":442,"percent_change":2216,"volume":2349,"transactions":9,"vwap":2177},"2025-05-13",2341300,{"date":2351,"open":2199,"high":2352,"low":2264,"close":2179,"change":433,"percent_change":433,"volume":2353,"transactions":9,"vwap":2179},"2025-05-12",7.04,2083100,{"date":2355,"open":2356,"high":2215,"low":2308,"close":2179,"change":22,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2179},"2025-05-09",6.67,2.7,2552400,{"date":2360,"open":2266,"high":2221,"low":2302,"close":2258,"change":349,"percent_change":1663,"volume":2361,"transactions":9,"vwap":2258},"2025-05-08",2504900,{"date":2363,"open":2309,"high":2229,"low":2364,"close":2308,"change":552,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2308},"2025-05-07",6.07,-2.07,7833000,{"date":2368,"open":2279,"high":2178,"low":2275,"close":2264,"change":1545,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2264},"2025-05-06",1.81,3683800,{"date":2372,"open":2159,"high":2163,"low":2266,"close":2373,"change":349,"percent_change":1663,"volume":2374,"transactions":9,"vwap":2373},"2025-05-05",6.63,2456800,{"date":2376,"open":2270,"high":2163,"low":2275,"close":2303,"change":189,"percent_change":785,"volume":2377,"transactions":9,"vwap":2303},"2025-05-02",2303100,{"date":2379,"open":2298,"high":2373,"low":2296,"close":2266,"change":189,"percent_change":785,"volume":2380,"transactions":9,"vwap":2266},"2025-05-01",1892100,{"date":2382,"open":2265,"high":2308,"low":2383,"close":2279,"change":349,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2279},"2025-04-30",6.33,0.77,1965600,{"date":2387,"open":1910,"high":2322,"low":2388,"close":2298,"change":848,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2298},"2025-04-29",6.36,2.2,3068500,{"date":2392,"open":2393,"high":2313,"low":2394,"close":1910,"change":404,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1910},"2025-04-28",6.29,6.28,1.11,2664000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":108,"percent_change":701,"volume":2403,"transactions":9,"vwap":2402},"2025-04-25",6.24,6.35,6.15,6.3,1844700,{"date":2405,"open":2400,"high":2400,"low":2406,"close":2399,"change":832,"percent_change":1347,"volume":2407,"transactions":9,"vwap":2399},"2025-04-24",6.18,2517300,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1281,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-04-23",5.96,6.25,6.21,5.61,3780600,{"date":181,"open":2416,"high":2417,"low":177,"close":2418,"change":971,"percent_change":623,"volume":2419,"transactions":9,"vwap":2418},5.91,5.98,5.88,2157300]