[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRH":3,"homepage-market-summary":34,"stock-historical-DRH":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DRH","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},"Diamondrock Hospitality Company Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Diamondrock Hospitality Company is a real estate investment trust that owns lodging properties. Its business is to acquire, own, manage, and renovate full-service hotel properties in the United States. It operates in cities such as Chicago, Boston, New York, Denver, and others. Within DiamondRock's holdings, the majority of the hotel brands include Marriott, Starwood, and Hilton. The company operates in one reportable segment: The hotel ownership segment, which is comprised of upper upscale and luxury chain scale hotels that offer hotel rooms, food and beverage and other ancillary guest services.","35","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5004,0.44,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},12.57,12.91,12.5,12.51,0.06,0.48,2767622.885161,22205,12.5652,13.79,7.48,2650923.100678676,80.7,5371,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":24,"price":111,"is_up":43},"Financials","XLF",53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},6.89,2730139,996500775.169669,79.57,"2025-04-22",[185,186,196,205,216,226,235,246,256,265,273,281,289,299,307,317,325,336,347,355,362,370,380,389,398,409,416,425,435,444,454,461,470,477,485,491,498,505,514,523,530,540,551,561,570,579,587,596,604,611,619,629,637,644,653,661,666,672,679,683,687,694,702,708,713,717,722,727,732,735,740,745,749,754,758,763,767,773,778,784,790,798,804,808,817,825,833,839,847,852,860,866,872,878,885,892,901,909,915,921,927,934,941,946,950,955,962,968,975,980,984,989,997,1003,1010,1014,1018,1023,1028,1033,1037,1041,1047,1053,1059,1066,1074,1081,1086,1092,1097,1104,1110,1116,1120,1124,1132,1136,1141,1148,1153,1158,1163,1168,1172,1176,1182,1190,1197,1203,1209,1215,1220,1225,1230,1234,1239,1243,1248,1253,1257,1263,1268,1272,1275,1279,1283,1290,1295,1300,1306,1312,1316,1322,1325,1330,1333,1338,1343,1348,1353,1358,1362,1365,1368,1374,1380,1384,1389,1396,1402,1405,1408,1411,1414,1419,1423,1427,1431,1435,1439,1442,1446,1451,1456,1463,1469,1474,1480,1485,1490,1494,1497,1500,1503,1508,1514,1519,1525,1531,1537,1541,1545,1549,1553,1559,1564,1571,1578,1584,1592,1599,1604,1610,1614,1620,1624,1630,1635,1640,1644,1650,1656,1661,1666,1672,1677,1683,1687,1692,1697,1702,1705,1708,1714,1719,1725,1730,1733,1738,1744,1750,1756,1760,1764,1770,1774,1779,1782,1787,1792,1797,1803,1810,1815,1819,1822,1827,1831,1834,1838,1842,1845,1849,1852,1855,1860,1866,1870,1874,1877,1882,1885,1888,1891,1895,1899,1903,1907,1911,1915,1918,1921,1925,1928,1931,1934,1938,1942,1945,1948,1952,1955,1959,1963,1966,1970,1974,1978,1981,1984,1988,1992,1996,1999,2003,2008,2011,2016,2019,2022,2026,2030,2033,2038,2041,2044,2049,2052,2054,2057,2062,2068,2072,2076,2079,2082,2085,2088,2092,2095,2099,2103,2107,2111,2116,2119,2124,2129,2137,2143,2147,2153,2161,2166],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",12.28,12.555,12.23,0.15,1.21,4576836.477116,27312,12.4595,{"date":197,"open":198,"high":199,"low":188,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",12.36,12.46,-0.11,-0.88,5111715.496425,22642,12.3759,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.68,12.69,12.44,12.47,-0.17,-1.34,2776088.17387,18179,12.4874,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":191,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",12.49,12.695,12.435,12.64,1.2,2217750.306074,17080,12.6088,{"date":227,"open":218,"high":228,"low":229,"close":218,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",12.53,12.26,0.07,0.56,1985911.425589,18240,12.4288,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",12.25,12.525,12.21,12.42,0.18,1.47,2373290.773413,17879,12.3961,{"date":247,"open":239,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",12.31,12.115,12.24,-0.07,-0.57,4342797.396087,18427,12.2438,{"date":257,"open":258,"high":259,"low":190,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",12.4,12.515,0.04,0.33,2271032.001127,18752,12.3482,{"date":266,"open":229,"high":198,"low":267,"close":268,"change":269,"percent_change":125,"volume":270,"transactions":271,"vwap":272},"2026-09-21",12.17,12.27,0.03,2882516.610933,19356,12.2549,{"date":274,"open":275,"high":268,"low":276,"close":250,"change":115,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",12.19,12.095,-0.08,5774647.291762,18554,12.2124,{"date":282,"open":283,"high":240,"low":190,"close":237,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",12.38,-0.02,-0.16,2315422.271596,20013,12.2988,{"date":290,"open":291,"high":292,"low":293,"close":268,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",12.39,12.54,12.05,-0.12,-0.97,4269827.093293,26411,12.3159,{"date":300,"open":301,"high":199,"low":302,"close":291,"change":230,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",12.33,12.255,0.57,3119210.668672,21516,12.3611,{"date":308,"open":309,"high":240,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",12.12,12,12.32,0.12,0.98,2632421.216917,27132,12.3015,{"date":318,"open":311,"high":218,"low":267,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",12.2,0.02,0.16,4907845.716545,25072,12.3184,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",12.16,12.225,12.04,12.18,0.11,0.91,2660679.332651,15333,12.1331,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",11.87,12.08,11.85,12.07,0.1,0.84,1852413.303587,15563,12.0104,{"date":348,"open":329,"high":190,"low":349,"close":350,"change":200,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",11.96,11.97,-0.91,2247281.480862,20674,12.0189,{"date":356,"open":339,"high":357,"low":310,"close":339,"change":320,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",12.135,0.17,2182902.677039,16036,12.0794,{"date":363,"open":283,"high":240,"low":329,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",12.06,-0.23,-1.87,2033468.192747,16748,12.133,{"date":371,"open":372,"high":198,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",12.11,12.055,12.29,0.29,2.42,2805359.185973,23880,12.2632,{"date":381,"open":311,"high":382,"low":383,"close":310,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",12.37,11.93,-0.31,-2.52,2905548.658255,20847,12.0357,{"date":390,"open":391,"high":392,"low":328,"close":248,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",12.65,12.7319,-0.39,-3.07,2388900.463241,17970,12.3338,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",12.705,12.76,12.61,12.7,0.01,0.08,2083374.623426,15098,12.6895,{"date":410,"open":221,"high":411,"low":22,"close":208,"change":230,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",12.77,0.55,2013913.292113,16915,12.7032,{"date":417,"open":418,"high":418,"low":402,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",12.88,12.62,-0.25,-1.94,2982104.067311,17738,12.6749,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":93,"volume":432,"transactions":433,"vwap":434},"2026-08-25",12.84,12.945,12.75,12.87,0.13,2055241.664844,17425,12.8704,{"date":436,"open":437,"high":438,"low":419,"close":439,"change":277,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",12.86,12.97,12.74,-0.62,4301736.435141,25396,12.7041,{"date":445,"open":418,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",12.92,12.6,12.82,0.05,0.39,1831776.868991,16607,12.7685,{"date":455,"open":391,"high":456,"low":457,"close":411,"change":449,"percent_change":450,"volume":458,"transactions":459,"vwap":460},"2026-08-20",12.81,12.59,1667013.321924,15483,12.7517,{"date":462,"open":463,"high":463,"low":218,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",12.9,12.72,0.23,1.84,2112061.805733,17485,12.7326,{"date":471,"open":382,"high":292,"low":472,"close":218,"change":431,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",12.305,1.05,1856623.975328,17636,12.4724,{"date":478,"open":237,"high":479,"low":480,"close":198,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",12.415,12.14,0,2325772.84087,16863,12.3349,{"date":486,"open":237,"high":487,"low":190,"close":198,"change":230,"percent_change":303,"volume":488,"transactions":489,"vwap":490},"2026-08-14",12.505,1324933.141268,14428,12.3716,{"date":492,"open":493,"high":494,"low":267,"close":374,"change":24,"percent_change":57,"volume":495,"transactions":496,"vwap":497},"2026-08-13",12.34,12.345,1450133.161313,13284,12.288,{"date":499,"open":480,"high":250,"low":329,"close":190,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",0.22,1.83,1823278.805372,16210,12.1808,{"date":506,"open":507,"high":190,"low":508,"close":509,"change":294,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",12.13,11.99,12.01,-0.99,2552659.858868,19352,12.0643,{"date":515,"open":516,"high":210,"low":517,"close":507,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",12.43,12.025,-0.4,-3.19,2595247.30063,25187,12.147,{"date":524,"open":456,"high":456,"low":22,"close":228,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",-0.105,-0.83,2141703.88565,22935,12.5743,{"date":531,"open":532,"high":533,"low":419,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",13.27,13.285,12.635,-0.625,-4.71,3134352.354006,31616,12.7604,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",13.32,13.5,13.22,13.26,-0.04,-0.3,2490050.891586,19666,13.3474,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":277,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",13.34,13.46,13.265,13.3,-0.6,3728620.053175,29751,13.3704,{"date":562,"open":563,"high":29,"low":532,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",13.29,13.38,0.14,1.06,6011636.821932,42078,13.4638,{"date":571,"open":545,"high":572,"low":573,"close":574,"change":261,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",13.48,13.1,13.24,2.56,4562749.756829,36417,13.2712,{"date":580,"open":544,"high":574,"low":581,"close":21,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",12.715,-0.225,-1.71,2563869.904587,23578,12.8652,{"date":588,"open":589,"high":574,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",13.06,13.135,0.065,0.5,1880779.974962,18206,13.1362,{"date":597,"open":438,"high":598,"low":207,"close":599,"change":321,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",13.075,13.07,1.24,1659090.516982,15046,12.9335,{"date":605,"open":21,"high":606,"low":430,"close":21,"change":24,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",13.035,0.47,2218602.557197,12900,12.9198,{"date":612,"open":429,"high":613,"low":400,"close":614,"change":241,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",12.99,12.85,1.42,1957298.374832,16374,12.8922,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":365,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",12.79,12.89,12.605,12.67,-1.78,2647979.624206,16966,12.6837,{"date":630,"open":631,"high":632,"low":430,"close":463,"change":251,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",12.95,13.05,-0.54,2398877.274048,19657,12.9382,{"date":638,"open":427,"high":639,"low":219,"close":438,"change":500,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",13,1.73,3821970.914921,23748,12.9068,{"date":645,"open":646,"high":411,"low":647,"close":429,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",12.58,12.52,0.2,1.59,3310632.002689,23511,12.7115,{"date":654,"open":250,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-17",12.56,12.15,12.55,0.27,2.2,3048600,{"date":662,"open":374,"high":647,"low":237,"close":188,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":188},"2026-07-16",-0.03,-0.24,2295200,{"date":667,"open":267,"high":668,"low":267,"close":248,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":248},"2026-07-15",12.45,0.21,1.74,1855200,{"date":673,"open":674,"high":309,"low":675,"close":676,"change":500,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-14",12.09,11.88,12.1,1.85,2408600,{"date":680,"open":509,"high":509,"low":681,"close":675,"change":481,"percent_change":481,"volume":682,"transactions":9,"vwap":675},"2026-07-13",11.8,1511400,{"date":684,"open":340,"high":685,"low":340,"close":675,"change":269,"percent_change":125,"volume":686,"transactions":9,"vwap":675},"2026-07-10",12.02,1320100,{"date":688,"open":689,"high":690,"low":691,"close":340,"change":648,"percent_change":692,"volume":693,"transactions":9,"vwap":340},"2026-07-09",11.68,11.9,11.65,1.72,1327500,{"date":695,"open":696,"high":697,"low":698,"close":691,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":691},"2026-07-08",11.74,11.91,11.57,-0.1,-0.85,1989700,{"date":703,"open":704,"high":329,"low":691,"close":705,"change":211,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-07",11.98,11.75,-1.43,3742500,{"date":709,"open":364,"high":656,"low":690,"close":710,"change":285,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-06",11.92,-1.32,2361800,{"date":714,"open":383,"high":327,"low":340,"close":339,"change":191,"percent_change":715,"volume":716,"transactions":9,"vwap":339},"2026-07-02",1.26,2044400,{"date":718,"open":676,"high":275,"low":719,"close":383,"change":420,"percent_change":720,"volume":721,"transactions":9,"vwap":383},"2026-07-01",11.86,-2.05,3662200,{"date":723,"open":724,"high":248,"low":341,"close":330,"change":277,"percent_change":725,"volume":726,"transactions":9,"vwap":330},"2026-06-30",12.22,-0.65,2676100,{"date":728,"open":198,"high":23,"low":190,"close":229,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":229},"2026-06-29",-0.21,-1.68,2971000,{"date":733,"open":382,"high":292,"low":237,"close":210,"change":24,"percent_change":25,"volume":734,"transactions":9,"vwap":210},"2026-06-26",7354900,{"date":736,"open":248,"high":240,"low":275,"close":737,"change":500,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-25",12.41,1.8,2914000,{"date":741,"open":742,"high":283,"low":704,"close":275,"change":200,"percent_change":743,"volume":744,"transactions":9,"vwap":275},"2026-06-24",12.3,-0.89,2278800,{"date":746,"open":656,"high":516,"low":656,"close":742,"change":449,"percent_change":747,"volume":748,"transactions":9,"vwap":742},"2026-06-23",0.41,1699500,{"date":750,"open":301,"high":668,"low":239,"close":237,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":237},"2026-06-22",-0.06,-0.49,1833300,{"date":755,"open":372,"high":493,"low":339,"close":248,"change":17,"percent_change":756,"volume":757,"transactions":9,"vwap":248},"2026-06-18",3.71,3392300,{"date":759,"open":310,"high":309,"low":681,"close":338,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":338},"2026-06-17",-0.15,-1.25,1135200,{"date":764,"open":704,"high":293,"low":675,"close":685,"change":405,"percent_change":765,"volume":766,"transactions":9,"vwap":685},"2026-06-16",0.67,1374000,{"date":768,"open":310,"high":769,"low":770,"close":771,"change":320,"percent_change":358,"volume":772,"transactions":9,"vwap":771},"2026-06-15",12.03,11.89,11.94,1406000,{"date":774,"open":771,"high":685,"low":775,"close":710,"change":405,"percent_change":776,"volume":777,"transactions":9,"vwap":710},"2026-06-12",11.82,0.68,1326700,{"date":779,"open":780,"high":383,"low":781,"close":782,"change":648,"percent_change":692,"volume":783,"transactions":9,"vwap":782},"2026-06-11",11.77,11.71,11.84,2343300,{"date":785,"open":786,"high":338,"low":787,"close":787,"change":751,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-10",11.72,11.64,-0.51,2938000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":135,"volume":797,"transactions":9,"vwap":795},"2026-06-09",11.76,11.81,11.53,11.7,0.09,1447800,{"date":799,"open":689,"high":800,"low":801,"close":802,"change":481,"percent_change":481,"volume":803,"transactions":9,"vwap":802},"2026-06-08",11.78,11.6,11.61,1412700,{"date":805,"open":802,"high":795,"low":794,"close":802,"change":230,"percent_change":806,"volume":807,"transactions":9,"vwap":802},"2026-06-05",0.61,1533400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-04",11.4,11.58,11.32,11.54,0.28,2.49,1689900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":405,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-03",11.11,11.31,11.07,11.26,0.72,1716900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":640,"volume":832,"transactions":9,"vwap":830},"2026-06-02",10.98,11.24,10.95,11.18,0.19,1928300,{"date":834,"open":835,"high":836,"low":837,"close":835,"change":481,"percent_change":481,"volume":838,"transactions":9,"vwap":835},"2026-06-01",10.99,11.03,10.83,2000100,{"date":840,"open":841,"high":842,"low":843,"close":835,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-05-29",11.25,11.27,10.94,-0.18,-1.61,1704500,{"date":848,"open":849,"high":842,"low":829,"close":850,"change":320,"percent_change":241,"volume":851,"transactions":9,"vwap":850},"2026-05-28",11.06,11.17,2513900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":796,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-27",11.14,11.23,11.09,11.15,0.81,2373200,{"date":861,"open":862,"high":856,"low":863,"close":849,"change":155,"percent_change":864,"volume":865,"transactions":9,"vwap":849},"2026-05-26",10.79,10.73,3.27,2029100,{"date":867,"open":868,"high":837,"low":869,"close":870,"change":251,"percent_change":725,"volume":871,"transactions":9,"vwap":870},"2026-05-22",10.82,10.6,10.71,4106100,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":320,"percent_change":831,"volume":877,"transactions":9,"vwap":875},"2026-05-21",10.74,10.78,10.55,2973700,{"date":879,"open":880,"high":862,"low":881,"close":882,"change":125,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-20",10.52,10.51,10.76,2.38,1008000,{"date":886,"open":887,"high":888,"low":889,"close":881,"change":699,"percent_change":890,"volume":891,"transactions":9,"vwap":881},"2026-05-19",10.56,10.62,10.44,-0.94,1149400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-18",10.35,10.64,10.32,10.61,0.31,3.01,1397900,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-15",10.42,10.25,10.3,-0.2,-1.9,1771400,{"date":910,"open":911,"high":895,"low":912,"close":913,"change":269,"percent_change":375,"volume":914,"transactions":9,"vwap":913},"2026-05-14",10.53,10.47,10.5,949800,{"date":916,"open":911,"high":917,"low":918,"close":912,"change":919,"percent_change":700,"volume":920,"transactions":9,"vwap":912},"2026-05-13",10.63,10.41,-0.09,1229400,{"date":922,"open":888,"high":923,"low":924,"close":887,"change":546,"percent_change":925,"volume":926,"transactions":9,"vwap":887},"2026-05-12",10.67,10.43,-0.38,1164000,{"date":928,"open":862,"high":929,"low":930,"close":869,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":869},"2026-05-11",10.84,10.54,-0.19,-1.76,1374900,{"date":935,"open":936,"high":937,"low":938,"close":862,"change":431,"percent_change":939,"volume":940,"transactions":9,"vwap":862},"2026-05-08",10.7,10.89,10.69,1.22,1207600,{"date":942,"open":874,"high":943,"low":895,"close":944,"change":115,"percent_change":919,"volume":945,"transactions":9,"vwap":944},"2026-05-07",10.9,10.66,2405200,{"date":947,"open":948,"high":937,"low":897,"close":923,"change":269,"percent_change":814,"volume":949,"transactions":9,"vwap":923},"2026-05-06",10.85,1834000,{"date":951,"open":952,"high":938,"low":904,"close":895,"change":747,"percent_change":953,"volume":954,"transactions":9,"vwap":895},"2026-05-05",10.28,4.01,1963900,{"date":956,"open":957,"high":912,"low":958,"close":959,"change":664,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-04",10.36,10.19,10.23,-2.29,2409900,{"date":963,"open":964,"high":965,"low":964,"close":912,"change":658,"percent_change":966,"volume":967,"transactions":9,"vwap":912},"2026-05-01",10.16,10.68,2.65,4061700,{"date":969,"open":904,"high":970,"low":971,"close":972,"change":973,"percent_change":752,"volume":974,"transactions":9,"vwap":972},"2026-04-30",10.38,10.17,10.2,-0.05,2493100,{"date":976,"open":958,"high":977,"low":978,"close":904,"change":115,"percent_change":699,"volume":979,"transactions":9,"vwap":904},"2026-04-29",10.31,10.18,1922200,{"date":981,"open":905,"high":894,"low":964,"close":982,"change":269,"percent_change":375,"volume":983,"transactions":9,"vwap":982},"2026-04-28",10.26,1879100,{"date":985,"open":986,"high":987,"low":986,"close":959,"change":404,"percent_change":342,"volume":988,"transactions":9,"vwap":959},"2026-04-27",10.21,10.37,1460300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":405,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-24",10.11,10.27,10.06,10.22,0.79,1700800,{"date":998,"open":999,"high":904,"low":1000,"close":1001,"change":449,"percent_change":592,"volume":1002,"transactions":9,"vwap":1001},"2026-04-23",10.13,10.03,10.14,1825300,{"date":1004,"open":987,"high":1005,"low":993,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-22",10.46,10.09,-0.22,-2.13,1670900,{"date":1011,"open":880,"high":1012,"low":905,"close":977,"change":906,"percent_change":907,"volume":1013,"transactions":9,"vwap":977},"2026-04-21",10.57,1420200,{"date":1015,"open":1005,"high":876,"low":924,"close":881,"change":973,"percent_change":1016,"volume":1017,"transactions":9,"vwap":881},"2026-04-20",-0.47,1353100,{"date":1019,"open":1020,"high":917,"low":987,"close":887,"change":658,"percent_change":1021,"volume":1022,"transactions":9,"vwap":887},"2026-04-17",10.45,2.62,1276800,{"date":1024,"open":978,"high":1025,"low":978,"close":1026,"change":115,"percent_change":699,"volume":1027,"transactions":9,"vwap":1026},"2026-04-16",10.34,10.29,2326400,{"date":1029,"open":1030,"high":918,"low":992,"close":905,"change":200,"percent_change":1031,"volume":1032,"transactions":9,"vwap":905},"2026-04-15",10.39,-1.06,1615700,{"date":1034,"open":971,"high":918,"low":964,"close":918,"change":648,"percent_change":1035,"volume":1036,"transactions":9,"vwap":918},"2026-04-14",1.96,1213700,{"date":1038,"open":971,"high":1026,"low":1039,"close":986,"change":269,"percent_change":375,"volume":1040,"transactions":9,"vwap":986},"2026-04-13",9.98,1295000,{"date":1042,"open":1043,"high":982,"low":1044,"close":978,"change":342,"percent_change":1045,"volume":1046,"transactions":9,"vwap":978},"2026-04-10",10.1,10.08,0.99,1748000,{"date":1048,"open":1049,"high":971,"low":1050,"close":1044,"change":145,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1044},"2026-04-09",9.76,9.69,3.28,2752800,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1049,"change":155,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1049},"2026-04-08",9.65,9.82,3.72,1992600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":269,"percent_change":145,"volume":1065,"transactions":9,"vwap":1064},"2026-04-07",9.36,9.49,9.34,9.41,1787600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":663,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-06",9.4,9.44,9.28,9.38,-0.32,1074200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1064,"change":449,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1064},"2026-04-02",9.26,9.46,9.25,0.53,1479400,{"date":1082,"open":1083,"high":1069,"low":1084,"close":1061,"change":115,"percent_change":200,"volume":1085,"transactions":9,"vwap":1061},"2026-04-01",9.43,9.32,1710700,{"date":1087,"open":1077,"high":1088,"low":1089,"close":1090,"change":284,"percent_change":729,"volume":1091,"transactions":9,"vwap":1090},"2026-03-31",9.55,9.29,9.37,2230500,{"date":1093,"open":1071,"high":1077,"low":1084,"close":1094,"change":230,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-30",9.39,0.75,1853600,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1084,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1084},"2026-03-27",9.59,9.27,-0.27,-2.82,1920000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1099,"change":269,"percent_change":898,"volume":1109,"transactions":9,"vwap":1099},"2026-03-26",9.56,9.78,9.5,1872000,{"date":1111,"open":1088,"high":1112,"low":1113,"close":1106,"change":312,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1106},"2026-03-25",9.6,9.47,1.27,1779900,{"date":1117,"open":1083,"high":1118,"low":1061,"close":1069,"change":284,"percent_change":729,"volume":1119,"transactions":9,"vwap":1069},"2026-03-24",9.61,1611700,{"date":1121,"open":1108,"high":1055,"low":1061,"close":1077,"change":125,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1077},"2026-03-23",2.71,2451100,{"date":1125,"open":1062,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-20",9.54,9.19,9.21,-0.29,-3.05,3550500,{"date":1133,"open":1064,"high":1099,"low":1084,"close":1108,"change":260,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1108},"2026-03-19",0.42,1642000,{"date":1137,"open":1113,"high":1112,"low":1138,"close":1077,"change":973,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1077},"2026-03-18",9.42,-0.53,1735300,{"date":1142,"open":1108,"high":1143,"low":1144,"close":1145,"change":405,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-17",9.62,9.48,9.51,0.85,1357700,{"date":1149,"open":1071,"high":1150,"low":1151,"close":1083,"change":358,"percent_change":466,"volume":1152,"transactions":9,"vwap":1083},"2026-03-16",9.52,9.35,1059700,{"date":1154,"open":1062,"high":1112,"low":1155,"close":1076,"change":200,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1076},"2026-03-13",9.23,-1.17,2117200,{"date":1159,"open":1077,"high":1160,"low":1061,"close":1090,"change":729,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1090},"2026-03-12",9.53,-2.19,1701000,{"date":1164,"open":1077,"high":1118,"low":1083,"close":1165,"change":24,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-11",9.58,0.63,2128700,{"date":1169,"open":1069,"high":1170,"low":1064,"close":1150,"change":260,"percent_change":1134,"volume":1171,"transactions":9,"vwap":1150},"2026-03-10",9.72,2232100,{"date":1173,"open":1069,"high":1112,"low":1174,"close":1144,"change":294,"percent_change":761,"volume":1175,"transactions":9,"vwap":1144},"2026-03-09",9.2,2908700,{"date":1177,"open":1178,"high":1179,"low":1077,"close":1112,"change":384,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1112},"2026-03-06",9.73,10,-3.13,2082300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":699,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-05",9.92,9.96,9.81,9.91,-1,1316200,{"date":1191,"open":1192,"high":1193,"low":1184,"close":1194,"change":431,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-04",9.97,10.05,10.01,1.32,2017500,{"date":1198,"open":1178,"high":1185,"low":1199,"close":1200,"change":919,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-03",9.57,9.88,-0.9,2185800,{"date":1204,"open":1205,"high":999,"low":1206,"close":1192,"change":251,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1192},"2026-03-02",9.89,9.7,-0.7,2579000,{"date":1210,"open":889,"high":923,"low":1211,"close":1212,"change":1129,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-27",9.93,10.04,-2.81,3444600,{"date":1216,"open":971,"high":1025,"low":991,"close":1217,"change":814,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-26",10.33,2.79,4108500,{"date":1221,"open":1192,"high":1044,"low":1222,"close":1193,"change":269,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1193},"2026-02-25",9.9,0.3,2876300,{"date":1226,"open":1222,"high":1193,"low":1227,"close":1228,"change":796,"percent_change":332,"volume":1229,"transactions":9,"vwap":1228},"2026-02-24",9.77,10.02,3458400,{"date":1231,"open":1185,"high":1039,"low":1232,"close":1211,"change":481,"percent_change":481,"volume":1233,"transactions":9,"vwap":1211},"2026-02-23",9.66,3108000,{"date":1235,"open":1200,"high":1039,"low":1236,"close":1211,"change":449,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1211},"2026-02-20",9.71,0.51,3820800,{"date":1240,"open":1192,"high":991,"low":1241,"close":1200,"change":663,"percent_change":547,"volume":1242,"transactions":9,"vwap":1200},"2026-02-19",9.83,2805600,{"date":1244,"open":1245,"high":1044,"low":1241,"close":1187,"change":277,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1187},"2026-02-18",9.86,-0.8,1844500,{"date":1249,"open":1187,"high":1044,"low":1250,"close":1251,"change":312,"percent_change":939,"volume":1252,"transactions":9,"vwap":1251},"2026-02-17",9.87,9.99,1864500,{"date":1254,"open":1241,"high":1255,"low":1170,"close":1250,"change":24,"percent_change":806,"volume":1256,"transactions":9,"vwap":1250},"2026-02-13",9.95,5281300,{"date":1258,"open":1259,"high":1260,"low":1232,"close":1186,"change":729,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1186},"2026-02-12",10.12,10.24,-2.1,2761400,{"date":1264,"open":993,"high":1265,"low":1266,"close":1228,"change":404,"percent_change":342,"volume":1267,"transactions":9,"vwap":1228},"2026-02-11",10.15,9.94,2550200,{"date":1269,"open":1199,"high":1212,"low":1126,"close":1194,"change":25,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1194},"2026-02-10",5.04,2662300,{"date":1273,"open":1126,"high":1112,"low":1094,"close":1160,"change":663,"percent_change":384,"volume":1274,"transactions":9,"vwap":1160},"2026-02-09",1686400,{"date":1276,"open":1138,"high":1099,"low":1138,"close":1106,"change":431,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1106},"2026-02-06",1.38,3069600,{"date":1280,"open":1055,"high":1178,"low":1071,"close":1083,"change":906,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1083},"2026-02-05",-2.08,4742000,{"date":1284,"open":1071,"high":1285,"low":1063,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-04",9.67,9.63,0.34,3.66,7043300,{"date":1291,"open":1078,"high":1151,"low":1292,"close":1089,"change":24,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1089},"2026-02-03",9.15,0.65,3785500,{"date":1296,"open":1076,"high":1063,"low":1297,"close":1155,"change":449,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1155},"2026-02-02",9.16,0.54,1841500,{"date":1301,"open":1302,"high":1155,"low":1303,"close":1304,"change":115,"percent_change":200,"volume":1305,"transactions":9,"vwap":1304},"2026-01-30",9.17,9.02,9.18,2887100,{"date":1307,"open":1308,"high":1078,"low":1309,"close":1127,"change":191,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1127},"2026-01-29",9.13,9.04,1.66,2019900,{"date":1313,"open":1089,"high":1068,"low":1303,"close":1309,"change":729,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1309},"2026-01-28",-2.27,2268800,{"date":1317,"open":1318,"high":1126,"low":1319,"close":1078,"change":906,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1078},"2026-01-27",9.45,9.14,-2.12,6719000,{"date":1323,"open":1318,"high":1199,"low":1068,"close":1318,"change":284,"percent_change":729,"volume":1324,"transactions":9,"vwap":1318},"2026-01-26",3411300,{"date":1326,"open":1145,"high":1160,"low":1063,"close":1113,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1113},"2026-01-23",-0.13,-1.35,2788200,{"date":1331,"open":1199,"high":1241,"low":1145,"close":1112,"change":342,"percent_change":473,"volume":1332,"transactions":9,"vwap":1112},"2026-01-22",3365100,{"date":1334,"open":1078,"high":1232,"low":1335,"close":1108,"change":145,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1108},"2026-01-21",9.24,3.49,4253100,{"date":1339,"open":1304,"high":1076,"low":1340,"close":1304,"change":1327,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1304},"2026-01-20",9.07,-1.4,2533100,{"date":1344,"open":1076,"high":1345,"low":1319,"close":1346,"change":404,"percent_change":331,"volume":1347,"transactions":9,"vwap":1346},"2026-01-16",9.33,9.31,2504700,{"date":1349,"open":1155,"high":1061,"low":1155,"close":1350,"change":405,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-15",9.3,0.87,2442000,{"date":1354,"open":1318,"high":1144,"low":1292,"close":1355,"change":664,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-14",9.22,-2.54,2383200,{"date":1359,"open":1062,"high":1062,"low":1089,"close":1077,"change":241,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1077},"2026-01-13",1.94,2282100,{"date":1363,"open":1078,"high":1089,"low":1292,"close":1070,"change":269,"percent_change":145,"volume":1364,"transactions":9,"vwap":1070},"2026-01-12",2239600,{"date":1366,"open":1061,"high":1069,"low":1335,"close":1078,"change":796,"percent_change":313,"volume":1367,"transactions":9,"vwap":1078},"2026-01-09",2324100,{"date":1369,"open":1370,"high":1335,"low":1371,"close":1297,"change":358,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1297},"2026-01-08",8.97,8.95,1.89,2350600,{"date":1375,"open":1128,"high":1155,"low":1376,"close":1377,"change":365,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-07",8.94,8.99,-2.49,1382000,{"date":1381,"open":1382,"high":1155,"low":1377,"close":1355,"change":331,"percent_change":192,"volume":1383,"transactions":9,"vwap":1355},"2026-01-06",9.06,2508500,{"date":1385,"open":1386,"high":1304,"low":1377,"close":1387,"change":115,"percent_change":200,"volume":1388,"transactions":9,"vwap":1387},"2026-01-05",9.1,9.11,1947500,{"date":1390,"open":1391,"high":1174,"low":1392,"close":1393,"change":321,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-02",8.98,8.9,9.12,1.79,2530600,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":664,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-31",9.09,8.96,-2.61,1674200,{"date":1403,"open":1127,"high":1155,"low":1297,"close":1174,"change":269,"percent_change":261,"volume":1404,"transactions":9,"vwap":1174},"2025-12-30",1425700,{"date":1406,"open":1297,"high":1355,"low":1387,"close":1302,"change":481,"percent_change":481,"volume":1407,"transactions":9,"vwap":1302},"2025-12-29",1283800,{"date":1409,"open":1355,"high":1078,"low":1393,"close":1302,"change":751,"percent_change":725,"volume":1410,"transactions":9,"vwap":1302},"2025-12-26",1056100,{"date":1412,"open":1304,"high":1078,"low":1297,"close":1155,"change":24,"percent_change":1293,"volume":1413,"transactions":9,"vwap":1155},"2025-12-24",1089100,{"date":1415,"open":1063,"high":1063,"low":1292,"close":1302,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1302},"2025-12-23",-0.14,-1.5,1489000,{"date":1420,"open":1089,"high":1063,"low":1174,"close":1346,"change":342,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1346},"2025-12-22",1.09,1647000,{"date":1424,"open":1174,"high":1350,"low":1304,"close":1128,"change":546,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1128},"2025-12-19",-0.43,5806800,{"date":1428,"open":1345,"high":1151,"low":1355,"close":1078,"change":751,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1078},"2025-12-18",-0.64,2026400,{"date":1432,"open":1070,"high":1064,"low":1302,"close":1346,"change":230,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1346},"2025-12-17",0.76,3036400,{"date":1436,"open":1089,"high":1089,"low":1292,"close":1335,"change":277,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1335},"2025-12-16",-0.86,2558100,{"date":1440,"open":1335,"high":1061,"low":1393,"close":1084,"change":405,"percent_change":1351,"volume":1441,"transactions":9,"vwap":1084},"2025-12-15",3155100,{"date":1443,"open":1393,"high":1100,"low":1382,"close":1335,"change":241,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1335},"2025-12-12",1.99,4163000,{"date":1447,"open":1448,"high":1304,"low":1449,"close":1382,"change":796,"percent_change":50,"volume":1450,"transactions":9,"vwap":1382},"2025-12-11",9.01,8.91,2885500,{"date":1452,"open":1453,"high":1340,"low":1453,"close":1370,"change":831,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1370},"2025-12-10",8.76,2.16,2619300,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":342,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-09",8.68,8.83,8.78,1.15,1455600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1458,"change":251,"percent_change":1246,"volume":1468,"transactions":9,"vwap":1458},"2025-12-08",8.82,8.86,8.6,2863800,{"date":1470,"open":1471,"high":1465,"low":1467,"close":1472,"change":331,"percent_change":1114,"volume":1473,"transactions":9,"vwap":1472},"2025-12-05",8.64,8.75,3201400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1471,"change":420,"percent_change":1213,"volume":1479,"transactions":9,"vwap":1471},"2025-12-04",8.85,8.89,8.62,2703700,{"date":1481,"open":1482,"high":1308,"low":1465,"close":1477,"change":663,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1477},"2025-12-03",9,-0.34,2512600,{"date":1486,"open":1377,"high":1340,"low":1392,"close":1487,"change":751,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-02",8.92,-0.67,3009000,{"date":1491,"open":1492,"high":1319,"low":1370,"close":1391,"change":1327,"percent_change":706,"volume":1493,"transactions":9,"vwap":1391},"2025-12-01",9.03,1606500,{"date":1495,"open":1297,"high":1304,"low":1382,"close":1387,"change":481,"percent_change":481,"volume":1496,"transactions":9,"vwap":1387},"2025-11-28",1963000,{"date":1498,"open":1393,"high":1070,"low":1387,"close":1387,"change":284,"percent_change":1007,"volume":1499,"transactions":9,"vwap":1387},"2025-11-26",3467300,{"date":1501,"open":1487,"high":1302,"low":1449,"close":1308,"change":375,"percent_change":1051,"volume":1502,"transactions":9,"vwap":1308},"2025-11-25",5553000,{"date":1504,"open":1466,"high":1487,"low":1505,"close":1506,"change":320,"percent_change":465,"volume":1507,"transactions":9,"vwap":1506},"2025-11-24",8.79,8.84,4978100,{"date":1509,"open":1471,"high":1476,"low":1510,"close":1465,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1465},"2025-11-21",8.58,0.24,2.8,5580600,{"date":1515,"open":1459,"high":1487,"low":1516,"close":1510,"change":931,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1510},"2025-11-20",8.57,-2.17,4540700,{"date":1520,"open":1392,"high":1377,"low":1521,"close":1522,"change":919,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-19",8.72,8.77,-1.02,4769900,{"date":1526,"open":1527,"high":1391,"low":1528,"close":1466,"change":431,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1466},"2025-11-18",8.67,8.65,1.49,5895600,{"date":1532,"open":1482,"high":1482,"low":1533,"close":1534,"change":664,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-17",8.71,8.73,-2.68,3652100,{"date":1538,"open":1376,"high":1309,"low":1539,"close":1370,"change":481,"percent_change":481,"volume":1540,"transactions":9,"vwap":1370},"2025-11-14",8.88,3491900,{"date":1542,"open":1543,"high":1304,"low":1449,"close":1370,"change":1327,"percent_change":706,"volume":1544,"transactions":9,"vwap":1370},"2025-11-13",9.08,3517900,{"date":1546,"open":1070,"high":1071,"low":1386,"close":1386,"change":285,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1386},"2025-11-12",-1.73,4448300,{"date":1550,"open":1345,"high":1138,"low":1128,"close":1076,"change":251,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1076},"2025-11-11",-0.75,5974300,{"date":1554,"open":1482,"high":1090,"low":1555,"close":1345,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1345},"2025-11-10",8.93,0.37,4.13,7003900,{"date":1560,"open":1561,"high":1399,"low":1562,"close":1399,"change":1095,"percent_change":1319,"volume":1563,"transactions":9,"vwap":1399},"2025-11-07",8.5,8.18,6500000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":269,"percent_change":1556,"volume":1570,"transactions":9,"vwap":1569},"2025-11-06",8.2,8.36,8.14,8.21,6591400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1562,"change":321,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1562},"2025-11-05",8.02,8.22,7.93,2,4666300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1573,"change":260,"percent_change":592,"volume":1583,"transactions":9,"vwap":1573},"2025-11-04",7.91,8.04,7.86,4528400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":321,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-03",7.79,8,7.72,7.98,2.05,3803100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":546,"percent_change":788,"volume":1598,"transactions":9,"vwap":1597},"2025-10-31",7.8,7.89,7.58,7.82,4576800,{"date":1600,"open":1586,"high":1601,"low":1602,"close":1582,"change":404,"percent_change":431,"volume":1603,"transactions":9,"vwap":1582},"2025-10-30",7.97,7.74,3880800,{"date":1605,"open":1606,"high":1589,"low":1606,"close":1607,"change":431,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-29",7.68,7.85,1.68,5636300,{"date":1611,"open":1594,"high":1607,"low":1606,"close":1588,"change":699,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1588},"2025-10-28",-1.28,2072300,{"date":1615,"open":1616,"high":1575,"low":1617,"close":1597,"change":320,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1597},"2025-10-27",7.84,7.78,0.26,2024400,{"date":1621,"open":1622,"high":1580,"low":1586,"close":1594,"change":115,"percent_change":1327,"volume":1623,"transactions":9,"vwap":1594},"2025-10-24",7.87,1471300,{"date":1625,"open":1626,"high":1575,"low":1594,"close":1627,"change":277,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-23",7.92,7.81,-1.01,2352600,{"date":1631,"open":1627,"high":1632,"low":1633,"close":1595,"change":405,"percent_change":93,"volume":1634,"transactions":9,"vwap":1595},"2025-10-22",7.96,7.71,2823000,{"date":1636,"open":1594,"high":1637,"low":1638,"close":1627,"change":404,"percent_change":431,"volume":1639,"transactions":9,"vwap":1627},"2025-10-21",7.95,7.75,2496800,{"date":1641,"open":1642,"high":1597,"low":1633,"close":1594,"change":230,"percent_change":332,"volume":1643,"transactions":9,"vwap":1594},"2025-10-20",7.77,1571400,{"date":1645,"open":1646,"high":1638,"low":1647,"close":1648,"change":405,"percent_change":473,"volume":1649,"transactions":9,"vwap":1648},"2025-10-17",7.63,7.62,7.73,3049300,{"date":1651,"open":1638,"high":1627,"low":1652,"close":1653,"change":200,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-16",7.6,7.65,-1.42,2491700,{"date":1657,"open":1658,"high":1607,"low":1633,"close":1658,"change":260,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-15",7.76,0.52,2625600,{"date":1662,"open":1663,"high":1638,"low":30,"close":1588,"change":331,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1588},"2025-10-14",7.49,1.45,2886900,{"date":1667,"open":1668,"high":1653,"low":1669,"close":1670,"change":331,"percent_change":242,"volume":1671,"transactions":9,"vwap":1670},"2025-10-13",7.59,7.5,7.61,2554300,{"date":1673,"open":1674,"high":1633,"low":1663,"close":1669,"change":285,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1669},"2025-10-10",7.67,-2.09,2443200,{"date":1678,"open":1679,"high":1658,"low":1647,"close":1680,"change":546,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-09",7.7,7.66,-0.52,2156600,{"date":1684,"open":1617,"high":1597,"low":1606,"close":1679,"change":751,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1679},"2025-10-08",-0.77,1971400,{"date":1688,"open":1582,"high":1689,"low":1638,"close":1658,"change":699,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1658},"2025-10-07",7.9,-1.27,2964700,{"date":1693,"open":1694,"high":1601,"low":1616,"close":1582,"change":751,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1582},"2025-10-06",7.94,-0.76,2789300,{"date":1698,"open":1587,"high":1699,"low":1689,"close":1626,"change":973,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1626},"2025-10-03",8.08,-0.63,2632100,{"date":1703,"open":1637,"high":1573,"low":1595,"close":1601,"change":404,"percent_change":431,"volume":1704,"transactions":9,"vwap":1601},"2025-10-02",1934300,{"date":1706,"open":1575,"high":1587,"low":1622,"close":1632,"change":481,"percent_change":481,"volume":1707,"transactions":9,"vwap":1632},"2025-10-01",2933400,{"date":1709,"open":1589,"high":1710,"low":1711,"close":1632,"change":294,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1632},"2025-09-30",8.01,7.88,-1.49,2745300,{"date":1715,"open":1716,"high":1717,"low":1573,"close":1699,"change":284,"percent_change":420,"volume":1718,"transactions":9,"vwap":1699},"2025-09-29",8.12,8.23,3426500,{"date":1720,"open":1721,"high":1722,"low":1573,"close":1723,"change":24,"percent_change":1095,"volume":1724,"transactions":9,"vwap":1723},"2025-09-26",8.03,8.16,8.1,2495900,{"date":1726,"open":1727,"high":1727,"low":1589,"close":1581,"change":751,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1581},"2025-09-25",8.07,-0.74,2754500,{"date":1731,"open":1716,"high":1722,"low":1581,"close":1723,"change":546,"percent_change":752,"volume":1732,"transactions":9,"vwap":1723},"2025-09-24",3018000,{"date":1734,"open":1722,"high":1735,"low":1736,"close":1568,"change":481,"percent_change":481,"volume":1737,"transactions":9,"vwap":1568},"2025-09-23",8.27,8.13,1945800,{"date":1739,"open":1740,"high":1741,"low":1736,"close":1568,"change":285,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1568},"2025-09-22",8.25,8.3,-1.93,2509500,{"date":1745,"open":1746,"high":1747,"low":1569,"close":1741,"change":663,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1741},"2025-09-19",8.33,8.35,-0.36,5260000,{"date":1751,"open":1752,"high":1747,"low":1753,"close":1746,"change":648,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1746},"2025-09-18",8.19,8.17,2.46,3243000,{"date":1757,"open":1566,"high":1758,"low":1699,"close":1736,"change":277,"percent_change":295,"volume":1759,"transactions":9,"vwap":1736},"2025-09-17",8.32,3133000,{"date":1761,"open":1574,"high":1762,"low":1736,"close":1569,"change":320,"percent_change":1511,"volume":1763,"transactions":9,"vwap":1569},"2025-09-16",8.31,3732300,{"date":1765,"open":1766,"high":1767,"low":1562,"close":1752,"change":285,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1752},"2025-09-15",8.39,8.4,-1.92,4778200,{"date":1771,"open":1766,"high":1772,"low":1758,"close":1747,"change":973,"percent_change":557,"volume":1773,"transactions":9,"vwap":1747},"2025-09-12",8.42,2742900,{"date":1775,"open":1772,"high":1776,"low":1777,"close":1767,"change":320,"percent_change":1511,"volume":1778,"transactions":9,"vwap":1767},"2025-09-11",8.46,8.38,2692900,{"date":1780,"open":1747,"high":1776,"low":1762,"close":1777,"change":320,"percent_change":1511,"volume":1781,"transactions":9,"vwap":1777},"2025-09-10",2463100,{"date":1783,"open":1772,"high":1776,"low":1784,"close":1567,"change":699,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1567},"2025-09-09",8.29,-1.18,2899800,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1776,"change":294,"percent_change":1341,"volume":1791,"transactions":9,"vwap":1776},"2025-09-08",8.56,8.44,3007200,{"date":1793,"open":1794,"high":1521,"low":1795,"close":1510,"change":284,"percent_change":365,"volume":1796,"transactions":9,"vwap":1510},"2025-09-05",8.61,8.53,2212000,{"date":1798,"open":1561,"high":1799,"low":1800,"close":1467,"change":331,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1467},"2025-09-04",8.63,8.48,1.3,2977200,{"date":1804,"open":1766,"high":1805,"low":1806,"close":1807,"change":24,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-03",8.55,8.37,8.49,0.71,2838900,{"date":1811,"open":1800,"high":1807,"low":1806,"close":1812,"change":1327,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-02",8.43,-1.52,2339200,{"date":1816,"open":1467,"high":1794,"low":1817,"close":1789,"change":284,"percent_change":365,"volume":1818,"transactions":9,"vwap":1789},"2025-08-29",8.45,1782200,{"date":1820,"open":1799,"high":1799,"low":1561,"close":1510,"change":115,"percent_change":294,"volume":1821,"transactions":9,"vwap":1510},"2025-08-28",1884400,{"date":1823,"open":1777,"high":1794,"low":1567,"close":1824,"change":500,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-08-27",8.59,2.63,2684200,{"date":1828,"open":1747,"high":1829,"low":1758,"close":1806,"change":284,"percent_change":664,"volume":1830,"transactions":9,"vwap":1806},"2025-08-26",8.47,2981300,{"date":1832,"open":1772,"high":1829,"low":1746,"close":1766,"change":251,"percent_change":526,"volume":1833,"transactions":9,"vwap":1766},"2025-08-25",1992100,{"date":1835,"open":1568,"high":1807,"low":1736,"close":1776,"change":1134,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1776},"2025-08-22",5.22,2544800,{"date":1839,"open":1573,"high":1840,"low":1589,"close":1581,"change":404,"percent_change":312,"volume":1841,"transactions":9,"vwap":1581},"2025-08-21",8.09,1873600,{"date":1843,"open":1723,"high":1716,"low":1573,"close":1721,"change":751,"percent_change":1728,"volume":1844,"transactions":9,"vwap":1721},"2025-08-20",2076700,{"date":1846,"open":1601,"high":1736,"low":1637,"close":1840,"change":565,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1840},"2025-08-19",1.76,1733900,{"date":1850,"open":1689,"high":1573,"low":1689,"close":1637,"change":449,"percent_change":1166,"volume":1851,"transactions":9,"vwap":1637},"2025-08-18",1418700,{"date":1853,"open":1632,"high":1710,"low":1622,"close":1689,"change":251,"percent_change":201,"volume":1854,"transactions":9,"vwap":1689},"2025-08-15",2778000,{"date":1856,"open":1589,"high":1857,"low":1689,"close":1601,"change":919,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1601},"2025-08-14",7.99,-1.12,2818500,{"date":1861,"open":1711,"high":1862,"low":1863,"close":1862,"change":648,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-08-13",8.06,7.83,2.54,3951900,{"date":1867,"open":1606,"high":1711,"low":1647,"close":1582,"change":125,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1582},"2025-08-12",3.29,3222600,{"date":1871,"open":1596,"high":1606,"low":1872,"close":1670,"change":269,"percent_change":130,"volume":1873,"transactions":9,"vwap":1670},"2025-08-11",7.45,3059900,{"date":1875,"open":1627,"high":1857,"low":1669,"close":1596,"change":200,"percent_change":706,"volume":1876,"transactions":9,"vwap":1596},"2025-08-08",3947400,{"date":1878,"open":1653,"high":1879,"low":1880,"close":1879,"change":331,"percent_change":1664,"volume":1881,"transactions":9,"vwap":1879},"2025-08-07",7.69,7.54,2281200,{"date":1883,"open":1674,"high":1606,"low":1880,"close":1596,"change":200,"percent_change":706,"volume":1884,"transactions":9,"vwap":1596},"2025-08-06",4347600,{"date":1886,"open":1633,"high":1658,"low":1646,"close":1879,"change":115,"percent_change":1327,"volume":1887,"transactions":9,"vwap":1879},"2025-08-05",2652000,{"date":1889,"open":1646,"high":1617,"low":1596,"close":1679,"change":431,"percent_change":692,"volume":1890,"transactions":9,"vwap":1679},"2025-08-04",3247300,{"date":1892,"open":1646,"high":1680,"low":1669,"close":1893,"change":760,"percent_change":421,"volume":1894,"transactions":9,"vwap":1893},"2025-08-01",7.57,2650200,{"date":1896,"open":1642,"high":1863,"low":1653,"close":1588,"change":919,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1588},"2025-07-31",-1.15,3240100,{"date":1900,"open":1710,"high":1862,"low":1602,"close":1627,"change":844,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1627},"2025-07-30",-2.25,2774000,{"date":1904,"open":1727,"high":1840,"low":1632,"close":1857,"change":546,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1857},"2025-07-29",-0.5,2473700,{"date":1908,"open":1722,"high":1753,"low":1573,"close":1721,"change":919,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1721},"2025-07-28",-1.11,2587700,{"date":1912,"open":1716,"high":1913,"low":1721,"close":1716,"change":24,"percent_change":162,"volume":1914,"transactions":9,"vwap":1716},"2025-07-25",8.15,2508200,{"date":1916,"open":1568,"high":1566,"low":1862,"close":1862,"change":1416,"percent_change":583,"volume":1917,"transactions":9,"vwap":1862},"2025-07-24",4311700,{"date":1919,"open":1574,"high":1758,"low":1716,"close":1566,"change":449,"percent_change":806,"volume":1920,"transactions":9,"vwap":1566},"2025-07-23",4283300,{"date":1922,"open":1857,"high":1562,"low":1637,"close":1913,"change":648,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1913},"2025-07-22",2.52,3373000,{"date":1926,"open":1587,"high":1699,"low":1575,"close":1637,"change":404,"percent_change":431,"volume":1927,"transactions":9,"vwap":1637},"2025-07-21",2543000,{"date":1929,"open":1575,"high":1601,"low":1582,"close":1694,"change":320,"percent_change":125,"volume":1930,"transactions":9,"vwap":1694},"2025-07-18",3011000,{"date":1932,"open":1601,"high":1862,"low":1711,"close":1626,"change":751,"percent_change":1551,"volume":1933,"transactions":9,"vwap":1626},"2025-07-17",2073900,{"date":1935,"open":1573,"high":1936,"low":1694,"close":1589,"change":284,"percent_change":420,"volume":1937,"transactions":9,"vwap":1589},"2025-07-16",8.11,2241900,{"date":1939,"open":1752,"high":1717,"low":1857,"close":1587,"change":285,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1587},"2025-07-15",-1.96,1774900,{"date":1943,"open":1723,"high":1722,"low":1710,"close":1722,"change":320,"percent_change":125,"volume":1944,"transactions":9,"vwap":1722},"2025-07-14",2264500,{"date":1946,"open":1699,"high":1722,"low":1721,"close":1568,"change":284,"percent_change":420,"volume":1947,"transactions":9,"vwap":1568},"2025-07-11",2605100,{"date":1949,"open":1857,"high":1950,"low":1589,"close":1722,"change":831,"percent_change":883,"volume":1951,"transactions":9,"vwap":1722},"2025-07-10",8.24,2960000,{"date":1953,"open":1601,"high":1587,"low":1582,"close":1601,"change":269,"percent_change":150,"volume":1954,"transactions":9,"vwap":1601},"2025-07-09",2712700,{"date":1956,"open":1622,"high":1573,"low":1616,"close":1694,"change":342,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1694},"2025-07-08",1.28,2598900,{"date":1960,"open":1575,"high":1721,"low":1642,"close":1616,"change":285,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1616},"2025-07-07",-2,2430400,{"date":1964,"open":1587,"high":1727,"low":1637,"close":1587,"change":320,"percent_change":125,"volume":1965,"transactions":9,"vwap":1587},"2025-07-03",1461500,{"date":1967,"open":1622,"high":1589,"low":1607,"close":1589,"change":331,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1589},"2025-07-02",1.4,2684100,{"date":1971,"open":1646,"high":1857,"low":1647,"close":1622,"change":669,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1622},"2025-07-01",2.74,4130500,{"date":1975,"open":1633,"high":1638,"low":1663,"close":1680,"change":294,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1680},"2025-06-30",-1.54,3327200,{"date":1979,"open":1642,"high":1616,"low":1679,"close":1617,"change":269,"percent_change":450,"volume":1980,"transactions":9,"vwap":1617},"2025-06-27",6755500,{"date":1982,"open":1646,"high":1638,"low":1647,"close":1638,"change":565,"percent_change":466,"volume":1983,"transactions":9,"vwap":1638},"2025-06-26",2697400,{"date":1985,"open":1606,"high":1879,"low":1986,"close":1670,"change":919,"percent_change":1156,"volume":1987,"transactions":9,"vwap":1670},"2025-06-25",7.56,2890700,{"date":1989,"open":1586,"high":1597,"low":1679,"close":1679,"change":284,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1679},"2025-06-24",-0.26,3709300,{"date":1993,"open":1668,"high":1602,"low":1669,"close":1588,"change":342,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1588},"2025-06-23",1.31,3372600,{"date":1997,"open":1679,"high":1602,"low":1596,"close":1647,"change":115,"percent_change":1327,"volume":1998,"transactions":9,"vwap":1647},"2025-06-20",4331900,{"date":2000,"open":2001,"high":1606,"low":2001,"close":1646,"change":796,"percent_change":64,"volume":2002,"transactions":9,"vwap":1646},"2025-06-18",7.52,8378000,{"date":2004,"open":2001,"high":1653,"low":2005,"close":1880,"change":251,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1880},"2025-06-17",7.47,-0.92,3573800,{"date":2009,"open":1893,"high":1680,"low":1663,"close":1670,"change":431,"percent_change":670,"volume":2010,"transactions":9,"vwap":1670},"2025-06-16",3495300,{"date":2012,"open":1646,"high":1674,"low":2013,"close":30,"change":1990,"percent_change":2014,"volume":2015,"transactions":9,"vwap":30},"2025-06-13",7.44,-3.36,2715900,{"date":2017,"open":1633,"high":1642,"low":1674,"close":1602,"change":663,"percent_change":393,"volume":2018,"transactions":9,"vwap":1602},"2025-06-12",2037000,{"date":2020,"open":1626,"high":1626,"low":1648,"close":1642,"change":919,"percent_change":1897,"volume":2021,"transactions":9,"vwap":1642},"2025-06-11",3235900,{"date":2023,"open":1597,"high":1575,"low":1633,"close":1582,"change":342,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1582},"2025-06-10",1.29,2960300,{"date":2027,"open":1674,"high":1594,"low":1670,"close":1658,"change":191,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1658},"2025-06-09",1.97,2598100,{"date":2031,"open":1653,"high":1606,"low":1986,"close":1670,"change":796,"percent_change":222,"volume":2032,"transactions":9,"vwap":1670},"2025-06-06",2338400,{"date":2034,"open":2035,"high":1668,"low":2036,"close":2001,"change":449,"percent_change":765,"volume":2037,"transactions":9,"vwap":2001},"2025-06-05",7.46,7.4,2617500,{"date":2039,"open":1646,"high":1674,"low":2013,"close":2005,"change":285,"percent_change":1261,"volume":2040,"transactions":9,"vwap":2005},"2025-06-04",1750700,{"date":2042,"open":1596,"high":1879,"low":2001,"close":1646,"change":449,"percent_change":140,"volume":2043,"transactions":9,"vwap":1646},"2025-06-03",1930300,{"date":2045,"open":1647,"high":2046,"low":30,"close":1596,"change":751,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1596},"2025-06-02",7.64,-0.79,1787700,{"date":2050,"open":1647,"high":1633,"low":1880,"close":2046,"change":663,"percent_change":393,"volume":2051,"transactions":9,"vwap":2046},"2025-05-30",3427700,{"date":2053,"open":1653,"high":1879,"low":1880,"close":1674,"change":449,"percent_change":140,"volume":1229,"transactions":9,"vwap":1674},"2025-05-29",{"date":2055,"open":1679,"high":1588,"low":1670,"close":1647,"change":251,"percent_change":351,"volume":2056,"transactions":9,"vwap":1647},"2025-05-28",1668400,{"date":2058,"open":2059,"high":1602,"low":2035,"close":1879,"change":658,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1879},"2025-05-27",7.53,3.64,2059900,{"date":2063,"open":2064,"high":2035,"low":2065,"close":2066,"change":751,"percent_change":1246,"volume":2067,"transactions":9,"vwap":2066},"2025-05-23",7.38,7.31,7.42,1651600,{"date":2069,"open":1872,"high":2070,"low":2036,"close":30,"change":269,"percent_change":130,"volume":2071,"transactions":9,"vwap":30},"2025-05-22",7.51,1630800,{"date":2073,"open":2059,"high":1670,"low":1872,"close":1872,"change":211,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1872},"2025-05-21",-2.23,3915700,{"date":2077,"open":1879,"high":1679,"low":1668,"close":1647,"change":200,"percent_change":1654,"volume":2078,"transactions":9,"vwap":1647},"2025-05-20",1375100,{"date":2080,"open":1879,"high":1642,"low":1653,"close":1648,"change":919,"percent_change":1897,"volume":2081,"transactions":9,"vwap":1648},"2025-05-19",1126600,{"date":2083,"open":1616,"high":1616,"low":1633,"close":1597,"change":404,"percent_change":431,"volume":2084,"transactions":9,"vwap":1597},"2025-05-16",2078000,{"date":2086,"open":1627,"high":1582,"low":1602,"close":1627,"change":546,"percent_change":788,"volume":2087,"transactions":9,"vwap":1627},"2025-05-15",1797800,{"date":2089,"open":1689,"high":1589,"low":1616,"close":1607,"change":699,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1607},"2025-05-14",-1.26,2418500,{"date":2093,"open":1710,"high":1721,"low":1580,"close":1637,"change":546,"percent_change":1905,"volume":2094,"transactions":9,"vwap":1637},"2025-05-13",2660900,{"date":2096,"open":1857,"high":1716,"low":1575,"close":1857,"change":747,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1857},"2025-05-12",5.41,2857100,{"date":2100,"open":1669,"high":1647,"low":2005,"close":1596,"change":405,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1596},"2025-05-09",1.07,3215900,{"date":2104,"open":30,"high":1596,"low":2066,"close":1669,"change":342,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1669},"2025-05-08",1.35,3948000,{"date":2108,"open":2109,"high":1663,"low":2064,"close":2036,"change":284,"percent_change":1101,"volume":2110,"transactions":9,"vwap":2036},"2025-05-07",7.43,5427800,{"date":2112,"open":2059,"high":1670,"low":2113,"close":2066,"change":211,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2066},"2025-05-06",7.39,-2.24,2394400,{"date":2117,"open":2070,"high":1606,"low":2070,"close":1668,"change":663,"percent_change":393,"volume":2118,"transactions":9,"vwap":1668},"2025-05-05",2695000,{"date":2120,"open":2036,"high":1680,"low":2121,"close":1647,"change":500,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1647},"2025-05-02",7.21,2.97,5083300,{"date":2125,"open":2113,"high":1668,"low":2126,"close":2036,"change":24,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2036},"2025-05-01",7.33,0.82,3797600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":191,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-04-30",7.23,7.37,7.13,7.34,2.09,5948500,{"date":2138,"open":2139,"high":2132,"low":2140,"close":2140,"change":1416,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-04-29",7.29,7.19,-1.91,2936300,{"date":2144,"open":2131,"high":2145,"low":2121,"close":2126,"change":312,"percent_change":1310,"volume":2146,"transactions":9,"vwap":2126},"2025-04-28",7.36,3437400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2121,"change":796,"percent_change":715,"volume":2152,"transactions":9,"vwap":2121},"2025-04-25",7.09,7.22,7.03,2147400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":405,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-04-24",7.08,7.17,7.02,7.12,1.14,1589800,{"date":2162,"open":2163,"high":2036,"low":2157,"close":2164,"change":260,"percent_change":303,"volume":2165,"transactions":9,"vwap":2164},"2025-04-23",7.27,7.04,2161700,{"date":183,"open":2157,"high":2155,"low":179,"close":2167,"change":284,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},7,-0.28,2669300]