[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHAT":3,"homepage-market-summary":31,"stock-historical-PHAT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PHAT","2026-10-07",{"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},"Phathom Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Phathom Pharmaceuticals Inc operates as a clinical-stage biopharmaceutical company. The firm is focused on developing and commercializing novel treatments for gastrointestinal, or GI, diseases. Its product comprises vonoprazan, an oral small-molecule potassium competitive acid blocker medicine that blocks acid secretion in the stomach. Vonoprazan shows rapid, potent, and durable anti-secretory effects and has demonstrated clinical benefits in the treatment of gastroesophageal reflux disease, and in combination with antibiotics for the treatment of Helicobacter pylori infection.","371","Florham Park, NJ",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},6.81,6.87,7.03,6.6,6.78,0.03,0.44,1628437.789737,16381,6.8914,18.31,6.52,1187408.3531374144,2.5,1746,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.21,1449475,529058196.637491,65.69,"2025-04-25",[184,185,194,204,215,223,234,245,255,265,274,283,293,303,314,325,335,346,357,367,377,387,398,409,419,429,438,449,460,469,478,486,496,506,515,523,531,540,551,559,567,576,586,596,604,614,624,632,641,650,660,671,681,689,699,708,719,729,735,742,748,757,766,773,782,790,797,805,814,822,827,836,845,853,859,864,871,878,886,892,899,906,914,921,927,935,943,950,957,964,971,977,984,991,998,1003,1011,1016,1021,1027,1035,1042,1049,1055,1061,1068,1077,1085,1094,1101,1106,1113,1119,1126,1134,1142,1148,1156,1164,1172,1180,1187,1193,1198,1203,1208,1212,1219,1224,1231,1238,1245,1251,1257,1262,1269,1275,1282,1289,1295,1302,1307,1311,1315,1319,1325,1332,1336,1340,1347,1351,1357,1362,1369,1377,1383,1390,1396,1400,1405,1411,1418,1425,1431,1437,1443,1448,1452,1457,1464,1472,1479,1486,1492,1498,1506,1513,1520,1527,1534,1542,1548,1557,1564,1571,1579,1587,1596,1604,1612,1619,1626,1633,1641,1648,1655,1661,1669,1676,1683,1690,1699,1705,1712,1721,1728,1734,1741,1747,1753,1757,1764,1769,1777,1786,1793,1799,1806,1811,1818,1827,1831,1837,1845,1848,1852,1858,1864,1873,1881,1886,1893,1897,1902,1908,1915,1921,1927,1933,1937,1942,1949,1955,1961,1966,1972,1979,1983,1988,1994,2000,2004,2010,2017,2022,2027,2033,2038,2042,2045,2048,2052,2057,2062,2065,2069,2073,2080,2085,2091,2095,2100,2106,2113,2120,2123,2128,2133,2138,2143,2148,2153,2159,2165,2170,2176,2182,2188,2195,2198,2203,2208,2214,2219,2225,2231,2237,2243,2249,2253,2258,2263,2268,2274,2280,2285,2291,2296,2303,2307,2312,2319,2326,2330,2337,2344,2350,2353,2357,2361,2368,2375,2380,2383,2389,2392,2398,2403,2407,2412,2416,2422,2427,2430,2435,2439,2446,2453,2460,2467,2472,2479,2487,2494,2501,2508,2514,2521,2527,2533,2539,2546,2553,2561,2566,2573,2578,2584,2590,2595,2603,2611,2616,2622,2626],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":27,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",6.75,6.8,0.08,1.19,2087958.729988,19342,6.6815,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":39,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",6.95,7,6.645,6.7,-3.18,1104734.635529,13898,6.7447,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",7.2,7.23,6.82,6.92,-0.16,-2.26,1683810.878455,13304,6.9581,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":39,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",7.47,7.08,-3.01,1059776.122848,12367,7.1631,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",7.4,7.5,7.19,7.3,-0.06,-0.82,809200.613459,10124,7.3326,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",7.34,7.45,7.185,7.36,0.01,0.14,657260.133435,10688,7.3525,{"date":246,"open":228,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",7.41,7.15,7.35,0.05,0.68,1690908.178181,14430,7.3134,{"date":256,"open":257,"high":258,"low":259,"close":228,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",7.1,7.38,7.095,0.22,3.11,1442496.568562,15857,7.2589,{"date":266,"open":267,"high":227,"low":268,"close":218,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",6.98,6.91,0.095,1.36,1424566.522954,14335,7.0487,{"date":275,"open":276,"high":276,"low":267,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",7.825,6.985,-0.775,-9.99,1045232.633971,15575,7.1443,{"date":284,"open":285,"high":286,"low":225,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",7.58,7.84,7.76,0.31,4.16,1953565.490192,16881,7.6514,{"date":294,"open":295,"high":296,"low":297,"close":237,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",7.54,7.62,7.31,-0.03,-0.4,898883.157584,10360,7.4254,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",7.63,7.763,7.465,7.48,-0.27,-3.48,1788578.93751,13068,7.5108,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",7.81,8,7.59,7.75,0.06,0.78,1499482.054502,14662,7.7607,{"date":326,"open":317,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",8.24,7.66,7.69,-0.47,-5.76,2072506.266019,16978,7.9039,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",8.63,8.655,8.1,8.16,-0.52,-5.99,1626794.686441,16726,8.2332,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",8.45,8.8299,8.35,8.68,0.32,3.83,1314914.296649,19902,8.6694,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":122,"volume":364,"transactions":365,"vwap":366},"2026-09-11",8.4,8.52,8.07,8.36,-0.01,1389081.062812,18738,8.293,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":102,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",8.5,8.545,8.29,8.37,-3.46,1092470.100337,15446,8.3899,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",9.32,8.64,8.67,-0.76,-8.06,1109394.485214,16371,8.8148,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",9.42,9.65,9.22,9.43,-0.07,-0.74,1032666.08743,14774,9.4248,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",8.99,9.55,8.8901,9.5,0.45,4.97,1236691.117459,14740,9.1809,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":46,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",9.3,9.3113,8.984,9.05,-2.27,663057.060422,10327,9.0783,{"date":420,"open":421,"high":422,"low":414,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",9.45,9.7296,9.26,-0.13,-1.38,932467.853705,14115,9.2217,{"date":430,"open":401,"high":431,"low":432,"close":433,"change":434,"percent_change":81,"volume":435,"transactions":436,"vwap":437},"2026-09-01",9.675,9.15,9.39,-0.18,885492.625315,12714,9.3642,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",9.17,9.695,9.0401,9.57,0.39,4.25,1207793.623336,14013,9.4575,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",8.89,9.305,8.7816,9.18,0.24,2.68,894427.768573,12005,9.0996,{"date":461,"open":462,"high":400,"low":370,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",8.77,8.94,0.17,1.94,1047092.857544,10793,8.8089,{"date":470,"open":471,"high":472,"low":473,"close":462,"change":298,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",8.78,8.865,8.571,-0.34,800621.840545,9585,8.7581,{"date":479,"open":480,"high":463,"low":380,"close":481,"change":241,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",8.75,8.8,1.62,748606.310291,11143,8.7671,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":46,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",8.88,8.92,8.51,8.66,-2.37,992806.719205,14512,8.7459,{"date":497,"open":337,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",8.896,8.59,8.87,0.27,3.14,979410.345259,14325,8.817,{"date":507,"open":508,"high":411,"low":359,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",9.25,8.6,-0.72,-7.73,1394825.028563,15759,8.6108,{"date":516,"open":389,"high":517,"low":518,"close":379,"change":72,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",9.7,9.31,0.76,775921.323425,11406,9.4731,{"date":524,"open":525,"high":526,"low":527,"close":508,"change":298,"percent_change":117,"volume":528,"transactions":529,"vwap":530},"2026-08-18",9.33,9.745,9.175,976462.122261,13370,9.3544,{"date":532,"open":533,"high":443,"low":534,"close":535,"change":102,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",9.47,9.215,9.28,-3.13,1135926.624157,14745,9.3909,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",9.13,9.59,9.075,9.58,0.4,4.36,966773.144827,13502,9.3887,{"date":552,"open":508,"high":553,"low":554,"close":454,"change":240,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",9.3861,8.97,0.11,1205499.519657,14363,9.1447,{"date":560,"open":490,"high":561,"low":562,"close":440,"change":563,"percent_change":287,"volume":564,"transactions":565,"vwap":566},"2026-08-12",9.185,8.47,0.66,2082595.816038,17058,8.8018,{"date":568,"open":569,"high":570,"low":571,"close":490,"change":229,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",8.61,8.82,8.465,-0.7,1787203.91408,14982,8.622,{"date":577,"open":578,"high":451,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",8.44,8.405,8.57,0.02,0.23,2143865.324495,23728,8.5877,{"date":587,"open":588,"high":569,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",8.48,8.3,8.55,0.16,1.91,2309473.683981,19837,8.4477,{"date":597,"open":598,"high":599,"low":371,"close":600,"change":591,"percent_change":465,"volume":601,"transactions":602,"vwap":603},"2026-08-06",8.38,8.62,8.39,1468084.622264,16818,8.3896,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":39,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",8.49,8.7599,8.21,8.23,-2.6,1622915.211309,15399,8.3982,{"date":615,"open":616,"high":617,"low":618,"close":348,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",9,9.03,8.32,-0.53,-5.9,2189349.423619,21436,8.4915,{"date":625,"open":480,"high":626,"low":348,"close":627,"change":582,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",9.23,8.98,2.63,1529294.413006,19818,8.9609,{"date":633,"open":634,"high":635,"low":636,"close":480,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":554},"2026-07-31",9.1,9.49,8.665,-0.28,-3.1,3311603.571133,31671,{"date":642,"open":643,"high":644,"low":481,"close":617,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",8.9,10.21,-2.61,-22.42,7609679.159184,62136,9.3653,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":146,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",11.92,12,11.6,11.64,-0.17,728743.849644,13015,11.721,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",11.41,12.24,11.272,11.66,-0.29,-2.43,689275.409986,11416,11.7874,{"date":672,"open":654,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",12.12,11.49,11.95,0.51,4.46,664703.330181,11275,11.9238,{"date":682,"open":665,"high":683,"low":684,"close":685,"change":210,"percent_change":425,"volume":686,"transactions":687,"vwap":688},"2026-07-24",11.7,11.34,11.44,936449.360625,12719,11.4884,{"date":690,"open":691,"high":692,"low":693,"close":654,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",11.52,11.825,11.31,-0.1,-0.85,733221.676475,13011,11.5886,{"date":700,"open":701,"high":702,"low":703,"close":683,"change":404,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",11.16,11.79,11.12,4,1424128.394866,17709,11.589,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",10.62,11.3,10.5,11.25,0.6,5.63,952453.850019,14319,11.0519,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":666,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",10.9,11.2242,10.59,10.65,-2.65,620360.310233,10990,10.7216,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":298,"percent_change":309,"volume":734,"transactions":9,"vwap":733},"2026-07-17",10.86,11.33,10.94,480200,{"date":736,"open":737,"high":684,"low":738,"close":739,"change":740,"percent_change":510,"volume":741,"transactions":9,"vwap":739},"2026-07-16",11.05,10.91,10.97,-0.08,437900,{"date":743,"open":744,"high":745,"low":724,"close":737,"change":746,"percent_change":241,"volume":747,"transactions":9,"vwap":737},"2026-07-15",10.96,11.09,0.015,899500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",10.85,11.394,10.68,11.035,0.12,1.1,1036500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",12.53,12.636,10.903,10.915,-1.695,-13.44,1837200,{"date":767,"open":663,"high":768,"low":769,"close":770,"change":404,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-10",12.63,11.87,12.61,3.7,2325300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",12.07,12.22,11.745,12.16,0.1,0.83,2167300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":676,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-08",11.48,12.11,11.26,12.06,4.42,1383900,{"date":791,"open":792,"high":793,"low":684,"close":794,"change":464,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-07",11.54,12.05,11.55,1.49,1359000,{"date":798,"open":701,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",11.75,11.11,11.38,0.18,1.61,835800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",10.66,11.275,10.58,11.2,0.665,6.31,889100,{"date":815,"open":750,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",11.01,10.42,10.535,-0.315,-2.9,910900,{"date":823,"open":816,"high":824,"low":825,"close":750,"change":146,"percent_change":434,"volume":826,"transactions":9,"vwap":750},"2026-06-30",11.15,10.82,665600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",10.84,10.95,10.335,10.87,0.15,1.4,1123300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",10.43,10.775,10.11,10.72,0.38,3.68,2661500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":309,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",10.6,10.78,10.02,10.34,-2.54,1082400,{"date":854,"open":731,"high":701,"low":855,"close":856,"change":163,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-24",10.55,10.61,-2.3,899800,{"date":860,"open":721,"high":701,"low":861,"close":731,"change":464,"percent_change":862,"volume":863,"transactions":9,"vwap":731},"2026-06-23",10.755,1.59,605000,{"date":865,"open":731,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",11.075,10.69,-0.19,-1.75,670800,{"date":872,"open":873,"high":874,"low":723,"close":875,"change":122,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-18",11.24,11.4,10.88,-1.09,1102000,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",10.49,11.18,11,0.57,5.47,860700,{"date":887,"open":888,"high":889,"low":890,"close":838,"change":637,"percent_change":645,"volume":891,"transactions":9,"vwap":838},"2026-06-16",10.71,10.83,10.38,749500,{"date":893,"open":894,"high":731,"low":895,"close":888,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":888},"2026-06-15",10.32,10.23,0.34,3.28,692100,{"date":900,"open":901,"high":902,"low":894,"close":903,"change":779,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",10.46,10.645,10.37,0.97,554300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":404,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-11",9.88,10.48,9.74,10.27,4.58,796600,{"date":915,"open":916,"high":917,"low":910,"close":918,"change":919,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-10",9.85,10.26,9.82,0,827400,{"date":922,"open":923,"high":895,"low":924,"close":918,"change":434,"percent_change":925,"volume":926,"transactions":9,"vwap":918},"2026-06-09",10.19,9.785,-1.8,796000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":424,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-08",10.18,10.35,9.76,10,-1.28,720400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":501,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-05",9.86,10.205,9.77,10.13,2.74,1157000,{"date":944,"open":945,"high":841,"low":946,"close":937,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-04",10.45,9.73,-0.23,-2.28,1038100,{"date":951,"open":952,"high":953,"low":635,"close":954,"change":22,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-03",9.63,10.22,10.09,4.56,2039600,{"date":958,"open":959,"high":960,"low":471,"close":390,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":390},"2026-06-02",9.07,9.75,0.41,4.44,1864600,{"date":965,"open":966,"high":910,"low":967,"close":968,"change":151,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-01",9.6,9.02,9.24,-3.65,1599200,{"date":972,"open":973,"high":945,"low":403,"close":543,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":543},"2026-05-29",10.31,-0.73,-7.07,1650800,{"date":978,"open":856,"high":979,"low":980,"close":894,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":894},"2026-05-28",10.751,10.25,-0.42,-3.91,1708700,{"date":985,"open":800,"high":801,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",10.73,10.74,-0.36,-3.24,1088400,{"date":992,"open":993,"high":691,"low":994,"close":995,"change":947,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",11.35,11.03,11.1,-2.03,834500,{"date":999,"open":655,"high":1000,"low":873,"close":732,"change":163,"percent_change":1001,"volume":1002,"transactions":9,"vwap":732},"2026-05-22",11.97,-2.16,759700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":666,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",11.8,11.945,11.45,11.58,-2.44,662300,{"date":1012,"open":1013,"high":1000,"low":993,"close":769,"change":73,"percent_change":1014,"volume":1015,"transactions":9,"vwap":769},"2026-05-20",11.65,4.12,1005300,{"date":1017,"open":786,"high":1018,"low":824,"close":874,"change":240,"percent_change":1019,"volume":1020,"transactions":9,"vwap":874},"2026-05-19",11.865,0.09,1011000,{"date":1022,"open":653,"high":1023,"low":801,"close":1024,"change":107,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-18",12.17,11.39,-4.04,1313400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":769,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":769},"2026-05-15",12.81,12.97,11.86,-1.18,-9.04,1111100,{"date":1036,"open":768,"high":1037,"low":663,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-14",13.39,13.05,0.49,3.9,1674900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":21,"percent_change":455,"volume":1048,"transactions":9,"vwap":1047},"2026-05-13",12.58,12.78,11.94,12.56,1154300,{"date":1050,"open":776,"high":1051,"low":1052,"close":759,"change":288,"percent_change":1053,"volume":1054,"transactions":9,"vwap":759},"2026-05-12",12.645,12.1,2.54,1024800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":776,"change":320,"percent_change":1039,"volume":1060,"transactions":9,"vwap":776},"2026-05-11",12.15,12.55,11.98,919200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":778,"change":393,"percent_change":1066,"volume":1067,"transactions":9,"vwap":778},"2026-05-08",12.27,12.39,11.925,-0.57,628900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",12.62,12.74,11.76,12.23,-0.44,-3.47,808500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":714,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",12.77,12.9,12.35,12.67,0.075,909200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",12.87,12.95,12.21,12.595,-0.275,-2.14,1092900,{"date":1095,"open":652,"high":1096,"low":1097,"close":1087,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1087},"2026-05-04",13,11.558,0.86,7.16,1949000,{"date":1102,"open":792,"high":778,"low":993,"close":1103,"change":1104,"percent_change":207,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",12.01,0.81,1934500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":810,"change":127,"percent_change":1111,"volume":1112,"transactions":9,"vwap":810},"2026-04-30",11.46,11.82,9.735,-4.92,4232300,{"date":1114,"open":1115,"high":1073,"low":830,"close":1116,"change":404,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",11.28,11.78,3.97,2933700,{"date":1120,"open":683,"high":1121,"low":1122,"close":732,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":732},"2026-04-28",11.81,11.078,-0.26,-2.24,1436000,{"date":1127,"open":1128,"high":1103,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-27",11.61,11.32,11.59,-0.11,-0.94,1220700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":683,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":683},"2026-04-24",12.19,12.26,11.355,-0.46,-3.78,1485400,{"date":1143,"open":1008,"high":1023,"low":1144,"close":778,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":778},"2026-04-23",11.43,0.43,3.67,1251500,{"date":1149,"open":1150,"high":1151,"low":665,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-22",13.04,13.18,11.73,-1.15,-8.93,2043500,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-21",13.51,12.515,12.88,-0.59,-4.38,1423700,{"date":1165,"open":1166,"high":1167,"low":1096,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-20",13.15,13.665,13.47,0.28,2.12,762600,{"date":1173,"open":1160,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",13.27,12.665,13.19,0.58,4.6,922600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":770,"change":434,"percent_change":1185,"volume":1186,"transactions":9,"vwap":770},"2026-04-16",12.79,12.93,12.48,-1.41,810800,{"date":1188,"open":1088,"high":1189,"low":1190,"close":1182,"change":754,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1182},"2026-04-15",13.03,12.69,0.95,502200,{"date":1194,"open":1195,"high":1196,"low":759,"close":1082,"change":919,"percent_change":919,"volume":1197,"transactions":9,"vwap":1082},"2026-04-14",12.72,13.08,1043500,{"date":1199,"open":768,"high":1200,"low":1044,"close":1082,"change":1201,"percent_change":352,"volume":1202,"transactions":9,"vwap":1082},"2026-04-13",13.087,0.04,973500,{"date":1204,"open":1205,"high":1176,"low":1206,"close":768,"change":363,"percent_change":740,"volume":1207,"transactions":9,"vwap":768},"2026-04-10",12.83,12.505,1441300,{"date":1209,"open":655,"high":1079,"low":1130,"close":1210,"change":780,"percent_change":18,"volume":1211,"transactions":9,"vwap":1210},"2026-04-09",12.64,1676100,{"date":1213,"open":1214,"high":1023,"low":1215,"close":1121,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1121},"2026-04-08",11.85,11.68,0.26,2.25,921000,{"date":1220,"open":701,"high":655,"low":744,"close":794,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":794},"2026-04-07",0.3,2.67,838800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":713,"change":1229,"percent_change":82,"volume":1230,"transactions":9,"vwap":713},"2026-04-06",11.36,11.42,11.025,-0.09,584200,{"date":1232,"open":738,"high":1233,"low":1234,"close":684,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":684},"2026-04-02",11.37,10.8,0.2,1.8,786300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":21,"percent_change":501,"volume":1244,"transactions":9,"vwap":1243},"2026-04-01",11.23,11.83,11.04,11.14,944600,{"date":1246,"open":1247,"high":1129,"low":1248,"close":800,"change":1177,"percent_change":1249,"volume":1250,"transactions":9,"vwap":800},"2026-03-31",10.76,10.75,5.51,1212600,{"date":1252,"open":930,"high":1253,"low":644,"close":1254,"change":1255,"percent_change":330,"volume":1256,"transactions":9,"vwap":1254},"2026-03-30",10.665,10.53,-0.05,1336500,{"date":1258,"open":786,"high":784,"low":1259,"close":809,"change":46,"percent_change":1260,"volume":1261,"transactions":9,"vwap":809},"2026-03-27",10.44,-1.95,1502500,{"date":1263,"open":945,"high":1264,"low":1265,"close":1266,"change":352,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-26",10.92,10.345,10.79,3.06,762900,{"date":1270,"open":644,"high":1271,"low":644,"close":1272,"change":961,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-25",10.614,10.47,4.08,836600,{"date":1276,"open":903,"high":1277,"low":932,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",10.435,10.06,-0.51,-4.82,1197400,{"date":1283,"open":801,"high":654,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",10.56,10.57,-0.64,-5.71,794600,{"date":1290,"open":1240,"high":1291,"low":703,"close":1292,"change":320,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-20",11.9,11.21,0.54,2623900,{"date":1296,"open":1264,"high":1297,"low":1298,"close":824,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":824},"2026-03-19",11.465,10.7,0.19,1.73,816700,{"date":1303,"open":856,"high":1304,"low":855,"close":744,"change":555,"percent_change":1305,"volume":1306,"transactions":9,"vwap":744},"2026-03-18",11.13,1.01,664800,{"date":1308,"open":1259,"high":733,"low":850,"close":750,"change":961,"percent_change":1309,"volume":1310,"transactions":9,"vwap":750},"2026-03-17",3.93,975600,{"date":1312,"open":1284,"high":882,"low":1313,"close":1259,"change":72,"percent_change":251,"volume":1314,"transactions":9,"vwap":1259},"2026-03-16",10.33,1395300,{"date":1316,"open":850,"high":1272,"low":1278,"close":903,"change":833,"percent_change":1317,"volume":1318,"transactions":9,"vwap":903},"2026-03-13",1.47,1258400,{"date":1320,"open":830,"high":830,"low":1321,"close":953,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":953},"2026-03-12",10.025,-0.925,-8.3,1562200,{"date":1326,"open":1327,"high":1328,"low":1277,"close":1329,"change":1330,"percent_change":352,"volume":1331,"transactions":9,"vwap":1329},"2026-03-11",10.89,11.17,11.145,0.035,1078700,{"date":1333,"open":1007,"high":1334,"low":816,"close":800,"change":919,"percent_change":919,"volume":1335,"transactions":9,"vwap":800},"2026-03-10",11.77,726100,{"date":1337,"open":712,"high":1338,"low":1313,"close":800,"change":22,"percent_change":1014,"volume":1339,"transactions":9,"vwap":800},"2026-03-09",11.205,681300,{"date":1341,"open":901,"high":1342,"low":1343,"close":1344,"change":393,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",10.785,10.17,10.67,-0.65,965700,{"date":1348,"open":882,"high":808,"low":902,"close":987,"change":117,"percent_change":1349,"volume":1350,"transactions":9,"vwap":987},"2026-03-05",-2.89,1044100,{"date":1352,"open":1353,"high":1354,"low":882,"close":1355,"change":240,"percent_change":1019,"volume":1356,"transactions":9,"vwap":1355},"2026-03-04",11.22,11.854,11.06,570300,{"date":1358,"open":737,"high":1024,"low":867,"close":737,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":737},"2026-03-03",-0.41,-3.58,1044700,{"date":1363,"open":673,"high":1364,"low":1365,"close":1108,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1108},"2026-03-02",12.33,11.435,-1.1,-8.76,1950300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1047,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1047},"2026-02-27",13.53,13.76,12.32,-1,-7.37,1182100,{"date":1378,"open":1096,"high":1379,"low":1088,"close":1380,"change":1381,"percent_change":1278,"volume":1382,"transactions":9,"vwap":1380},"2026-02-26",14.39,13.56,1.24,1799300,{"date":1384,"open":1385,"high":1386,"low":1227,"close":1373,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1373},"2026-02-25",11.63,12.649,0.71,6.12,1722000,{"date":1391,"open":711,"high":1392,"low":1393,"close":1128,"change":455,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1128},"2026-02-24",11.685,11.185,2.11,804900,{"date":1397,"open":1227,"high":1398,"low":882,"close":1233,"change":1255,"percent_change":1074,"volume":1399,"transactions":9,"vwap":1233},"2026-02-23",11.71,1089500,{"date":1401,"open":1291,"high":793,"low":1353,"close":1227,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1227},"2026-02-20",-0.56,-4.67,1455000,{"date":1406,"open":1407,"high":1408,"low":801,"close":1059,"change":779,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1059},"2026-02-19",11.72,11.99,0.84,1068600,{"date":1412,"open":770,"high":1413,"low":1031,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-18",13.045,11.88,-0.88,-6.9,1125400,{"date":1419,"open":1420,"high":1205,"low":1241,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-17",12.03,12.76,0.74,6.16,960400,{"date":1426,"open":1427,"high":1428,"low":1006,"close":1429,"change":919,"percent_change":919,"volume":1430,"transactions":9,"vwap":1429},"2026-02-13",12.2,12.5,12.02,698500,{"date":1432,"open":1433,"high":1434,"low":1241,"close":1429,"change":46,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1429},"2026-02-12",12.38,12.412,-1.72,650700,{"date":1438,"open":1439,"high":1440,"low":1136,"close":1073,"change":1161,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1073},"2026-02-11",12.8,13.17,-4.6,700300,{"date":1444,"open":1096,"high":1445,"low":1071,"close":1446,"change":1201,"percent_change":288,"volume":1447,"transactions":9,"vwap":1446},"2026-02-10",13.07,12.82,739000,{"date":1449,"open":1044,"high":1151,"low":1450,"close":1045,"change":1235,"percent_change":862,"volume":1451,"transactions":9,"vwap":1045},"2026-02-09",12.415,516000,{"date":1453,"open":1446,"high":1454,"low":1427,"close":1044,"change":464,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1044},"2026-02-06",12.94,1.37,950400,{"date":1458,"open":1459,"high":1460,"low":776,"close":1461,"change":230,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-05",13.31,13.75,12.41,-6.2,1226700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":127,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-04",13.91,14.11,12.75,13.23,-4.2,991000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":919,"percent_change":919,"volume":1478,"transactions":9,"vwap":1477},"2026-02-03",13.97,14.53,13.67,13.81,981900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1477,"change":241,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1477},"2026-02-02",13.62,14.05,13.49,1.02,546600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1476,"change":241,"percent_change":112,"volume":1491,"transactions":9,"vwap":1476},"2026-01-30",13.42,13.755,13.14,924500,{"date":1493,"open":1494,"high":1495,"low":1158,"close":1371,"change":1496,"percent_change":1124,"volume":1497,"transactions":9,"vwap":1371},"2026-01-29",13.84,14.15,-0.31,474800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1494,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1494},"2026-01-28",14.18,14.26,13.77,-0.39,-2.74,589100,{"date":1507,"open":1508,"high":1509,"low":1460,"close":1510,"change":591,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-27",14.1,14.31,14.23,1.14,788600,{"date":1514,"open":1515,"high":1516,"low":1490,"close":1517,"change":883,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-26",13.44,14.135,14.07,4.22,1002100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":168,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-23",14.27,13.37,13.5,-4.86,1476000,{"date":1528,"open":1474,"high":1529,"low":1530,"close":1531,"change":1177,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-22",14.675,13.555,14.19,4.26,1271700,{"date":1535,"open":1536,"high":1500,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-21",13.98,13.225,13.61,-0.54,-3.82,1604800,{"date":1543,"open":1544,"high":1475,"low":1545,"close":1495,"change":1019,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1495},"2026-01-20",13.516,13.33,0.64,950500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-16",14.88,14.96,13.88,14.06,-0.92,-6.14,1513600,{"date":1558,"open":1559,"high":1560,"low":1379,"close":1561,"change":210,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-15",15.05,15.14,14.98,-1.06,791800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1560,"change":1569,"percent_change":536,"volume":1570,"transactions":9,"vwap":1560},"2026-01-14",15.5,16.115,15.1,-0.49,1009800,{"date":1572,"open":1522,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-13",15.71,14.2,15.63,1.16,8.02,1428300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-12",15.01,13.795,14.47,-0.545,-3.63,2206800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-09",15.6,15.74,14.77,15.015,-0.585,-3.75,1532400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1589,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1589},"2026-01-08",16,16.059999,15.15,-2.48,-13.72,6726600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":945,"volume":1611,"transactions":9,"vwap":1609},"2026-01-07",16.56,18.09,16.39,18.08,1.71,1099100,{"date":1613,"open":1614,"high":1615,"low":1573,"close":1616,"change":1293,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-06",15.94,16.53,16.37,3.41,377200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":754,"percent_change":519,"volume":1625,"transactions":9,"vwap":1624},"2026-01-05",15.69,15.95,15.425,15.83,699600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1573,"change":1415,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1573},"2026-01-02",16.66,16.98,15.65,-5.3,708800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1260,"volume":1640,"transactions":9,"vwap":1638},"2025-12-31",16.82,16.97,16.58,16.59,-0.33,583300,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":102,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-30",17.22,16.79,16.92,-1.74,730200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1643,"change":474,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1643},"2025-12-29",17.39,17.735,17.065001,-1.94,433200,{"date":1656,"open":1657,"high":1651,"low":1658,"close":1659,"change":694,"percent_change":1066,"volume":1660,"transactions":9,"vwap":1659},"2025-12-26",17.7,17.355,17.56,362600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":961,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-24",17.5,17.965,17.37,17.66,2.38,356800,{"date":1670,"open":1671,"high":26,"low":1672,"close":1673,"change":1674,"percent_change":1075,"volume":1675,"transactions":9,"vwap":1673},"2025-12-23",17.97,16.77,17.25,-0.62,849800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":896,"percent_change":465,"volume":1682,"transactions":9,"vwap":1681},"2025-12-22",17.9,18.28,17.29,17.87,1260000,{"date":1684,"open":1608,"high":1685,"low":1608,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-19",17.705,17.53,1.25,7.68,2377400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-18",15.62,16.61,15.555,16.28,0.92,5.99,3214800,{"date":1700,"open":1600,"high":1701,"low":1551,"close":1702,"change":754,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-17",15.55,15.36,0.79,651500,{"date":1706,"open":1591,"high":1707,"low":1475,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-16",15.4,15.24,0.55,3.74,598200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-15",14.62,14.85,14.24,14.69,0.13,0.89,803500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":363,"percent_change":393,"volume":1727,"transactions":9,"vwap":1726},"2025-12-12",15.22,16.45,14.51,14.56,1244400,{"date":1729,"open":1714,"high":1730,"low":1731,"close":1732,"change":581,"percent_change":241,"volume":1733,"transactions":9,"vwap":1732},"2025-12-11",14.79,14.455,14.57,423800,{"date":1735,"open":1574,"high":1736,"low":1737,"close":1738,"change":896,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-10",14.635,14.12,14.55,2.39,671400,{"date":1742,"open":1743,"high":1560,"low":1531,"close":1744,"change":168,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-09",15.03,14.21,-4.63,785200,{"date":1748,"open":1749,"high":1560,"low":1738,"close":1750,"change":352,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-08",14.8,14.9,2.19,727500,{"date":1754,"open":1717,"high":1715,"low":1737,"close":1755,"change":122,"percent_change":230,"volume":1756,"transactions":9,"vwap":1755},"2025-12-05",14.58,710900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":21,"percent_change":1235,"volume":1763,"transactions":9,"vwap":1762},"2025-12-04",14.67,14.91,14.274,14.7,529900,{"date":1765,"open":1750,"high":1766,"low":1767,"close":1759,"change":393,"percent_change":330,"volume":1768,"transactions":9,"vwap":1759},"2025-12-03",15.159,14.45,1087700,{"date":1770,"open":1771,"high":1772,"low":1714,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-02",14.97,15.16,14.74,-0.2,-1.34,735300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-01",15.335,15.61,14.846,14.94,-0.68,-4.35,1130700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1692,"change":404,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1692},"2025-11-28",15.41,16.265,15.21,2.97,765700,{"date":1794,"open":1559,"high":1795,"low":1796,"close":1797,"change":455,"percent_change":803,"volume":1798,"transactions":9,"vwap":1797},"2025-11-26",15.32,14.87,15.17,445800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":555,"percent_change":1422,"volume":1805,"transactions":9,"vwap":1804},"2025-11-25",14.83,15.121,14.61,14.93,501600,{"date":1807,"open":1717,"high":1708,"low":1803,"close":1808,"change":434,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-24",14.82,-1.2,1403300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1546,"percent_change":677,"volume":1817,"transactions":9,"vwap":1816},"2025-11-21",14.28,15.04,14.13,15,740300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-20",14.92,15.26,14.29,14.36,-0.43,-2.91,475500,{"date":1828,"open":1788,"high":1788,"low":1717,"close":1730,"change":46,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1730},"2025-11-19",-1.4,718700,{"date":1832,"open":1737,"high":1833,"low":1737,"close":1816,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1816},"2025-11-18",15.28,0.59,4.09,1232900,{"date":1838,"open":1839,"high":1840,"low":1531,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-17",14.63,15.2,14.41,-0.15,-1.03,915800,{"date":1846,"open":1767,"high":1833,"low":1517,"close":1726,"change":666,"percent_change":1260,"volume":1847,"transactions":9,"vwap":1726},"2025-11-14",971400,{"date":1849,"open":1725,"high":1743,"low":1379,"close":1715,"change":582,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1715},"2025-11-13",1.57,976400,{"date":1853,"open":1379,"high":1854,"low":1855,"close":1714,"change":1216,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1714},"2025-11-12",14.745,13.79,1.81,944900,{"date":1859,"open":1474,"high":1583,"low":1860,"close":1823,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1823},"2025-11-11",13.82,0.63,4.59,777700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-10",13.41,14.08,13.4,13.73,0.48,3.62,714500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":803,"volume":1880,"transactions":9,"vwap":1878},"2025-11-07",12.92,13.32,12.31,13.25,0.21,984700,{"date":1882,"open":1459,"high":1883,"low":1439,"close":1150,"change":158,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1150},"2025-11-06",13.658,-1.81,720900,{"date":1887,"open":1888,"high":1889,"low":1445,"close":1890,"change":46,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-05",13.38,13.99,13.28,-1.56,872200,{"date":1894,"open":1538,"high":1895,"low":1878,"close":1483,"change":158,"percent_change":869,"volume":1896,"transactions":9,"vwap":1483},"2025-11-04",14.22,1064700,{"date":1898,"open":1158,"high":1899,"low":1440,"close":1869,"change":802,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1869},"2025-11-03",14.09,1.33,1212500,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":455,"percent_change":1236,"volume":1907,"transactions":9,"vwap":1906},"2025-10-31",14.43,13.11,13.55,1436700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1459,"change":39,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1459},"2025-10-30",14,16.08,13.1,-1.63,2531600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1371,"change":363,"percent_change":393,"volume":1920,"transactions":9,"vwap":1371},"2025-10-29",13.57,13.7,13.02,943000,{"date":1922,"open":1477,"high":1923,"low":1096,"close":1924,"change":309,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-28",13.9,13.54,-1.96,737000,{"date":1928,"open":1929,"high":1899,"low":1930,"close":1477,"change":1169,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1477},"2025-10-27",13.65,13.551,2.07,784100,{"date":1934,"open":1935,"high":1935,"low":1176,"close":1371,"change":740,"percent_change":1161,"volume":1936,"transactions":9,"vwap":1371},"2025-10-24",13.72,505300,{"date":1938,"open":1538,"high":1939,"low":1878,"close":1538,"change":833,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1538},"2025-10-23",13.968,1.11,634900,{"date":1943,"open":1474,"high":1944,"low":1945,"close":1946,"change":1539,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-22",14.115,13.13,13.46,-3.86,769200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1910,"change":363,"percent_change":393,"volume":1954,"transactions":9,"vwap":1910},"2025-10-21",13.95,14.32,13.735,674000,{"date":1956,"open":1150,"high":1957,"low":1030,"close":1958,"change":1959,"percent_change":339,"volume":1960,"transactions":9,"vwap":1958},"2025-10-20",14.33,14.01,1.05,1299800,{"date":1962,"open":1038,"high":1866,"low":1047,"close":1963,"change":151,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-17",12.96,-2.63,778000,{"date":1967,"open":1868,"high":1494,"low":1968,"close":1459,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1459},"2025-10-16",13.21,-0.14,-1.04,1006700,{"date":1973,"open":1974,"high":1975,"low":1137,"close":1976,"change":1191,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-15",12.46,13.85,13.45,7.6,1971700,{"date":1980,"open":1023,"high":1079,"low":1981,"close":1428,"change":298,"percent_change":158,"volume":1982,"transactions":9,"vwap":1428},"2025-10-14",11.485,1638800,{"date":1984,"open":1334,"high":1985,"low":1385,"close":759,"change":1387,"percent_change":1986,"volume":1987,"transactions":9,"vwap":759},"2025-10-13",12.57,6.01,1008700,{"date":1989,"open":1005,"high":1990,"low":1991,"close":1109,"change":802,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1109},"2025-10-10",12.317,11.265,1.55,1474000,{"date":1995,"open":1242,"high":1996,"low":1997,"close":655,"change":1834,"percent_change":1998,"volume":1999,"transactions":9,"vwap":655},"2025-10-09",12.54,10.99,5.34,2243700,{"date":2001,"open":825,"high":874,"low":2002,"close":737,"change":1879,"percent_change":465,"volume":2003,"transactions":9,"vwap":737},"2025-10-08",10.64,904900,{"date":2005,"open":2006,"high":2007,"low":1313,"close":829,"change":96,"percent_change":2008,"volume":2009,"transactions":9,"vwap":829},"2025-10-07",11.51,11.605,-6.63,1559100,{"date":2011,"open":2012,"high":2013,"low":832,"close":1128,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1128},"2025-10-06",12.6,12.98,-0.6,-4.91,2324000,{"date":2018,"open":1408,"high":2019,"low":1046,"close":1089,"change":444,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1089},"2025-10-03",12.4,3.3,1044800,{"date":2023,"open":663,"high":2024,"low":2025,"close":1109,"change":330,"percent_change":1540,"volume":2026,"transactions":9,"vwap":1109},"2025-10-02",12.44,11.739,830700,{"date":2028,"open":1414,"high":2029,"low":1116,"close":2030,"change":2031,"percent_change":788,"volume":2032,"transactions":9,"vwap":2030},"2025-10-01",12.49,12.29,0.52,1946400,{"date":2034,"open":685,"high":2035,"low":786,"close":1334,"change":22,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1334},"2025-09-30",12.09,3.88,1958900,{"date":2039,"open":675,"high":675,"low":1240,"close":732,"change":2040,"percent_change":1540,"volume":2041,"transactions":9,"vwap":732},"2025-09-29",-0.45,853200,{"date":2043,"open":1398,"high":675,"low":693,"close":1116,"change":754,"percent_change":112,"volume":2044,"transactions":9,"vwap":1116},"2025-09-26",817500,{"date":2046,"open":1031,"high":653,"low":674,"close":665,"change":1255,"percent_change":1824,"volume":2047,"transactions":9,"vwap":665},"2025-09-25",1099400,{"date":2049,"open":652,"high":1046,"low":993,"close":1398,"change":868,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1398},"2025-09-24",-1.6,1873400,{"date":2053,"open":702,"high":2054,"low":2055,"close":1291,"change":591,"percent_change":270,"volume":2056,"transactions":9,"vwap":1291},"2025-09-23",12.596,11.74,1350600,{"date":2058,"open":824,"high":1005,"low":882,"close":2055,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2055},"2025-09-22",0.53,4.73,586600,{"date":2063,"open":1152,"high":675,"low":800,"close":1292,"change":1539,"percent_change":1441,"volume":2064,"transactions":9,"vwap":1292},"2025-09-19",1440100,{"date":2066,"open":786,"high":1291,"low":994,"close":799,"change":2067,"percent_change":208,"volume":2068,"transactions":9,"vwap":799},"2025-09-18",0.75,1078600,{"date":2070,"open":744,"high":1007,"low":2071,"close":882,"change":581,"percent_change":802,"volume":2072,"transactions":9,"vwap":882},"2025-09-17",10.935,1760700,{"date":2074,"open":685,"high":2075,"low":829,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-16",11.629,10.98,-0.5,-4.36,895800,{"date":2081,"open":1291,"high":2082,"low":693,"close":784,"change":988,"percent_change":2083,"volume":2084,"transactions":9,"vwap":784},"2025-09-15",11.975,-3.04,570800,{"date":2086,"open":1136,"high":2087,"low":2006,"close":2088,"change":39,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-12",12.195,11.84,-1.82,775500,{"date":2092,"open":1073,"high":1364,"low":1414,"close":787,"change":1123,"percent_change":2093,"volume":2094,"transactions":9,"vwap":787},"2025-09-11",-2.11,881100,{"date":2096,"open":1446,"high":1096,"low":2097,"close":1373,"change":1066,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1373},"2025-09-10",12.204,-4.42,1452600,{"date":2101,"open":2102,"high":1963,"low":776,"close":2103,"change":2104,"percent_change":771,"volume":2105,"transactions":9,"vwap":2103},"2025-09-09",12.42,12.89,0.46,1098400,{"date":2107,"open":2030,"high":2108,"low":2109,"close":2110,"change":1019,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-08",12.59,11.89,12.43,0.73,1028000,{"date":2114,"open":2035,"high":2115,"low":2116,"close":2117,"change":896,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-05",12.905,12.0050001,12.34,2.83,1214000,{"date":2121,"open":1059,"high":1420,"low":713,"close":653,"change":754,"percent_change":1305,"volume":2122,"transactions":9,"vwap":653},"2025-09-04",1664500,{"date":2124,"open":702,"high":775,"low":2125,"close":1414,"change":21,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1414},"2025-09-03",11.62,0.25,1824100,{"date":2129,"open":1059,"high":1063,"low":2130,"close":1214,"change":1639,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1214},"2025-09-02",11.5,-2.71,1195100,{"date":2134,"open":1974,"high":1974,"low":1116,"close":2135,"change":434,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-29",12.18,-1.46,601100,{"date":2139,"open":2110,"high":1058,"low":2140,"close":2141,"change":740,"percent_change":1286,"volume":2142,"transactions":9,"vwap":2141},"2025-08-28",12.154,12.36,628800,{"date":2144,"open":1205,"high":2145,"low":1103,"close":2024,"change":1969,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2024},"2025-08-27",12.955,-1.11,952600,{"date":2149,"open":2130,"high":1082,"low":2150,"close":1044,"change":1305,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1044},"2025-08-26",11.419,8.73,1568800,{"date":2154,"open":1059,"high":2155,"low":2130,"close":2156,"change":474,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-25",11.987,11.57,-2.85,1017600,{"date":2160,"open":882,"high":2161,"low":744,"close":2162,"change":2163,"percent_change":462,"volume":2164,"transactions":9,"vwap":2162},"2025-08-22",12.155,11.91,0.96,1996700,{"date":2166,"open":867,"high":810,"low":2167,"close":830,"change":352,"percent_change":2168,"volume":2169,"transactions":9,"vwap":830},"2025-08-21",10.515,3.01,1119500,{"date":2171,"open":890,"high":1266,"low":2172,"close":2173,"change":2126,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-20",10.128,10.63,2.41,915200,{"date":2177,"open":2178,"high":2179,"low":918,"close":890,"change":1169,"percent_change":2180,"volume":2181,"transactions":9,"vwap":890},"2025-08-19",10.05,10.4,2.77,863800,{"date":2183,"open":1259,"high":712,"low":2184,"close":2185,"change":1969,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-18",10.07,10.1,-1.37,689500,{"date":2189,"open":1284,"high":2190,"low":2191,"close":2192,"change":947,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-15",10.848,10.14,10.24,-2.2,845200,{"date":2196,"open":930,"high":882,"low":930,"close":1272,"change":363,"percent_change":694,"volume":2197,"transactions":9,"vwap":1272},"2025-08-14",884400,{"date":2199,"open":723,"high":2200,"low":2201,"close":909,"change":779,"percent_change":2163,"volume":2202,"transactions":9,"vwap":909},"2025-08-13",11.19,10.39,1184700,{"date":2204,"open":2205,"high":1247,"low":2206,"close":890,"change":779,"percent_change":904,"volume":2207,"transactions":9,"vwap":890},"2025-08-12",10.36,10.08,1043800,{"date":2209,"open":952,"high":1272,"low":2210,"close":2211,"change":1293,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-11",9.525,10.28,5.54,1582400,{"date":2215,"open":543,"high":2216,"low":2217,"close":910,"change":896,"percent_change":1871,"volume":2218,"transactions":9,"vwap":910},"2025-08-08",9.98,9.34,1374300,{"date":2220,"open":2221,"high":954,"low":432,"close":2222,"change":2223,"percent_change":371,"volume":2224,"transactions":9,"vwap":2222},"2025-08-07",9.21,9.4,0.72,2195000,{"date":2226,"open":578,"high":2227,"low":2228,"close":351,"change":1221,"percent_change":2229,"volume":2230,"transactions":9,"vwap":351},"2025-08-06",8.72,8.025,3.58,1752000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":598,"change":1123,"percent_change":219,"volume":2236,"transactions":9,"vwap":598},"2025-08-05",8.69,8.71,8.33,536600,{"date":2238,"open":372,"high":2239,"low":589,"close":380,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":380},"2025-08-04",8.775,0.29,3.47,769000,{"date":2244,"open":359,"high":2245,"low":2246,"close":350,"change":868,"percent_change":2247,"volume":2248,"transactions":9,"vwap":350},"2025-08-01",8.495,8.18,-2.22,501900,{"date":2250,"open":337,"high":626,"low":606,"close":2251,"change":656,"percent_change":1260,"volume":2252,"transactions":9,"vwap":2251},"2025-07-31",8.54,669900,{"date":2254,"open":599,"high":2255,"low":580,"close":2234,"change":1019,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2234},"2025-07-30",9.125,1.04,889600,{"date":2259,"open":481,"high":627,"low":2260,"close":599,"change":434,"percent_change":2261,"volume":2262,"transactions":9,"vwap":599},"2025-07-29",8.58,-2.05,825600,{"date":2264,"open":952,"high":1321,"low":481,"close":481,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":481},"2025-07-28",-0.83,-8.62,1050300,{"date":2269,"open":616,"high":2270,"low":2271,"close":952,"change":1177,"percent_change":2272,"volume":2273,"transactions":9,"vwap":952},"2025-07-25",9.71,8.826,6.41,1667000,{"date":2275,"open":562,"high":2276,"low":2277,"close":414,"change":1870,"percent_change":2278,"volume":2279,"transactions":9,"vwap":414},"2025-07-24",9.155,8.27,5.6,1021300,{"date":2281,"open":2282,"high":2227,"low":2283,"close":580,"change":2284,"percent_change":588,"volume":1526,"transactions":9,"vwap":580},"2025-07-23",8.05,7.845,0.67,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":72,"percent_change":1719,"volume":2290,"transactions":9,"vwap":2288},"2025-07-22",7.83,7.9,7.61,590000,{"date":2292,"open":2293,"high":2294,"low":319,"close":2287,"change":122,"percent_change":137,"volume":2295,"transactions":9,"vwap":2287},"2025-07-21",8.01,8.19,667500,{"date":2297,"open":562,"high":2251,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-18",7.91,7.95,-0.37,-4.45,1008400,{"date":2304,"open":2235,"high":2305,"low":361,"close":618,"change":363,"percent_change":122,"volume":2306,"transactions":9,"vwap":618},"2025-07-17",8.65,862900,{"date":2308,"open":2251,"high":2305,"low":2309,"close":2235,"change":46,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2235},"2025-07-16",8.132,-2.46,1679000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2251,"change":341,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2251},"2025-07-15",9.04,9.14,8.295,-5.74,882400,{"date":2320,"open":2321,"high":2217,"low":2322,"close":2323,"change":122,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-14",9.09,8.81,9.06,-1.31,542400,{"date":2327,"open":545,"high":517,"low":454,"close":454,"change":1279,"percent_change":2328,"volume":2329,"transactions":9,"vwap":454},"2025-07-11",-5.26,768800,{"date":2331,"open":2332,"high":931,"low":2333,"close":2334,"change":352,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-10",9.35,9.211,9.69,3.42,619600,{"date":2338,"open":454,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2036,"volume":2343,"transactions":9,"vwap":2341},"2025-07-09",9.565,8.91,9.37,0.35,956900,{"date":2345,"open":491,"high":2346,"low":2347,"close":967,"change":2348,"percent_change":289,"volume":2349,"transactions":9,"vwap":967},"2025-07-08",9.19,8.625,0.36,737400,{"date":2351,"open":489,"high":489,"low":2294,"close":491,"change":1123,"percent_change":1825,"volume":2352,"transactions":9,"vwap":491},"2025-07-07",1322100,{"date":2354,"open":2322,"high":2355,"low":369,"close":489,"change":240,"percent_change":555,"volume":2356,"transactions":9,"vwap":489},"2025-07-03",8.996,499100,{"date":2358,"open":2359,"high":508,"low":471,"close":2340,"change":320,"percent_change":251,"volume":2360,"transactions":9,"vwap":2340},"2025-07-02",8.79,1824200,{"date":2362,"open":2363,"high":2364,"low":2227,"close":2365,"change":394,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-01",9.48,9.51,8.85,-7.72,1453900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":543,"change":1842,"percent_change":2373,"volume":2374,"transactions":9,"vwap":543},"2025-06-30",9.72,9.925,9.44,-1.54,1404000,{"date":2376,"open":2377,"high":940,"low":2363,"close":910,"change":1299,"percent_change":2378,"volume":2379,"transactions":9,"vwap":910},"2025-06-27",9.66,1.99,1237200,{"date":2381,"open":545,"high":946,"low":508,"close":401,"change":298,"percent_change":1496,"volume":2382,"transactions":9,"vwap":401},"2025-06-26",976100,{"date":2384,"open":2385,"high":2386,"low":2332,"close":545,"change":434,"percent_change":2387,"volume":2388,"transactions":9,"vwap":545},"2025-06-25",9.67,9.89,-1.84,1441800,{"date":2390,"open":543,"high":840,"low":379,"close":931,"change":2240,"percent_change":1267,"volume":2391,"transactions":9,"vwap":931},"2025-06-24",1285200,{"date":2393,"open":712,"high":723,"low":2394,"close":533,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":533},"2025-06-23",8.86,-0.95,-9.12,3422100,{"date":2399,"open":2400,"high":1292,"low":849,"close":817,"change":107,"percent_change":2401,"volume":2402,"transactions":9,"vwap":817},"2025-06-20",11.02,-4.4,1831100,{"date":2404,"open":809,"high":866,"low":2179,"close":721,"change":546,"percent_change":2405,"volume":2406,"transactions":9,"vwap":721},"2025-06-18",3.81,2610800,{"date":2408,"open":712,"high":832,"low":2409,"close":712,"change":1969,"percent_change":2410,"volume":2411,"transactions":9,"vwap":712},"2025-06-17",10.185,-1.32,1571400,{"date":2413,"open":888,"high":1234,"low":2414,"close":2002,"change":919,"percent_change":919,"volume":2415,"transactions":9,"vwap":2002},"2025-06-16",9.91,1815700,{"date":2417,"open":918,"high":1115,"low":2418,"close":2002,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2002},"2025-06-13",9.8,0.61,6.08,3941900,{"date":2423,"open":626,"high":909,"low":2321,"close":2424,"change":2425,"percent_change":830,"volume":2426,"transactions":9,"vwap":2424},"2025-06-12",10.03,0.99,3590100,{"date":2428,"open":400,"high":940,"low":569,"close":2314,"change":72,"percent_change":321,"volume":2429,"transactions":9,"vwap":2314},"2025-06-11",4497200,{"date":2431,"open":2432,"high":403,"low":2433,"close":554,"change":241,"percent_change":862,"volume":2434,"transactions":9,"vwap":554},"2025-06-10",8.83,8.305,3561200,{"date":2436,"open":527,"high":2178,"low":317,"close":2432,"change":1229,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2432},"2025-06-09",-1.01,8980200,{"date":2440,"open":2441,"high":1373,"low":2442,"close":489,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":489},"2025-06-06",4.8,4.71,4.23,90.19,53357500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":363,"percent_change":46,"volume":2452,"transactions":9,"vwap":2451},"2025-06-05",4.65,4.87,4.471,4.69,631800,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":163,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-04",4.99,4.615,4.7,-5.05,825100,{"date":2461,"open":2457,"high":2462,"low":2463,"close":2464,"change":288,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-03",4.98,4.51,4.95,6.68,987300,{"date":2468,"open":2469,"high":2451,"low":445,"close":2470,"change":444,"percent_change":454,"volume":2471,"transactions":9,"vwap":2470},"2025-06-02",4.28,4.64,800300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":445,"change":229,"percent_change":2477,"volume":2478,"transactions":9,"vwap":445},"2025-05-30",4.21,4.295,4.05,-1.39,1132500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":582,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-29",4.15,4.345,4.06,4.31,5.64,850600,{"date":2488,"open":1835,"high":2489,"low":2490,"close":1273,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1273},"2025-05-28",4.18,3.92,-0.04,-0.97,1224100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":1014,"change":779,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1014},"2025-05-27",4.11,4.2,4.03,2.49,815300,{"date":2502,"open":2503,"high":1518,"low":2504,"close":2505,"change":46,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-23",4.14,3.963,4.02,-4.96,787700,{"date":2509,"open":1040,"high":2510,"low":771,"close":2443,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2443},"2025-05-22",4.24,0.33,8.46,765900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":1040,"change":107,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1040},"2025-05-21",4.29,4.355,3.69,-10.96,1188300,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":363,"percent_change":947,"volume":2526,"transactions":9,"vwap":2525},"2025-05-20",4.49,4.162,4.38,792000,{"date":2528,"open":2505,"high":2529,"low":2505,"close":2530,"change":2531,"percent_change":217,"volume":2532,"transactions":9,"vwap":2530},"2025-05-19",4.485,4.39,0.305,1699600,{"date":2534,"open":2535,"high":2503,"low":2535,"close":2536,"change":2537,"percent_change":1650,"volume":2538,"transactions":9,"vwap":2536},"2025-05-16",3.53,4.085,0.605,1925700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":582,"percent_change":218,"volume":2545,"transactions":9,"vwap":2544},"2025-05-15",3.24,3.57,3.1,3.48,1233300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":229,"percent_change":1884,"volume":2552,"transactions":9,"vwap":2551},"2025-05-14",3.4,3.65,3.2,3.25,2068400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":591,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-13",3.15,3.34,3.025,3.31,5.08,1216200,{"date":2562,"open":2020,"high":2563,"low":2564,"close":2555,"change":240,"percent_change":352,"volume":2565,"transactions":9,"vwap":2555},"2025-05-12",3.394,2.82,2884200,{"date":2567,"open":2568,"high":2569,"low":2568,"close":502,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":502},"2025-05-09",2.33,3.78,0.85,37.12,12637900,{"date":2574,"open":2174,"high":2499,"low":178,"close":2575,"change":1131,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-08",2.29,-4.58,1912100,{"date":2579,"open":2174,"high":2580,"low":2581,"close":2582,"change":919,"percent_change":919,"volume":2583,"transactions":9,"vwap":2582},"2025-05-07",2.544,2.375,2.4,2110300,{"date":2585,"open":2586,"high":2587,"low":1667,"close":2582,"change":434,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2582},"2025-05-06",2.56,2.66,-6.98,2352300,{"date":2591,"open":2564,"high":2564,"low":2586,"close":2592,"change":434,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-05",2.58,-6.52,2569800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2014,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-02",3.38,3.395,2.71,2.76,-17.86,4704900,{"date":2604,"open":704,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-05-01",4.04,3.07,3.36,-0.93,-21.68,5525200,{"date":2612,"open":2469,"high":547,"low":2613,"close":2516,"change":393,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2516},"2025-04-30",4.135,-1.61,1182900,{"date":2617,"open":2496,"high":2618,"low":2619,"close":547,"change":1879,"percent_change":2620,"volume":2621,"transactions":9,"vwap":547},"2025-04-29",4.45,4.059,5.06,792600,{"date":2623,"open":2503,"high":2516,"low":2624,"close":2481,"change":1201,"percent_change":904,"volume":2625,"transactions":9,"vwap":2481},"2025-04-28",4.061,842000,{"date":182,"open":2476,"high":2627,"low":2628,"close":2496,"change":320,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2496},4.13,3.96,1.48,875800]