[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JYNT":3,"homepage-market-summary":30,"stock-historical-JYNT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JYNT","2026-10-05",{"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},"The Joint Corp.","Nasdaq",null,"PATENT OWNERS & LESSORS","The Joint Corp develops, owns, operates, supports, and manages chiropractic clinics through direct ownership, management arrangements, franchising, and the sales of regional developer rights throughout the United States. The doctors of chiropractic develop personalized treatment plans to relieve patients' pain and deliver ongoing preventative care. The company has one operating business segment; The Franchise Operations segment, which is comprised of the operating activities of the franchise business unit. The Franchise Operations segment derives revenue from customers by providing access to the company's franchise license, which represents symbolic intellectual property.","330","Scottsdale, AZ",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.185,7.34,7.345,7.07,7.28,-0.095,-1.3,141839.387439,2131,7.2121,10.67,89487.25389614343,3.2,2991,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.469,83662,30536500.727932,-27.2,"2025-04-23",[183,184,193,204,214,223,232,243,253,264,273,281,290,301,311,319,330,339,348,358,366,375,383,392,402,408,417,424,433,440,447,455,462,469,477,483,490,499,506,514,522,532,540,546,553,559,566,571,579,587,596,603,611,619,629,636,642,648,656,661,667,673,678,683,689,695,699,707,713,719,726,733,741,749,756,761,765,770,777,783,789,792,798,804,807,811,817,821,826,830,838,845,849,855,861,866,869,875,879,883,888,891,894,898,903,908,911,915,919,922,928,933,936,941,944,947,952,958,961,964,968,974,977,982,986,990,994,1000,1003,1007,1011,1016,1021,1024,1026,1029,1033,1037,1041,1045,1049,1054,1059,1065,1070,1074,1078,1082,1087,1092,1097,1102,1107,1111,1116,1121,1126,1133,1139,1143,1147,1150,1153,1157,1162,1169,1175,1181,1188,1196,1205,1211,1214,1221,1228,1234,1241,1247,1253,1259,1265,1274,1281,1286,1291,1298,1303,1308,1312,1316,1320,1324,1328,1331,1335,1339,1343,1345,1349,1353,1356,1361,1364,1368,1372,1375,1380,1385,1388,1393,1398,1401,1406,1409,1413,1418,1422,1426,1430,1433,1438,1441,1445,1448,1452,1457,1462,1467,1473,1478,1486,1493,1499,1505,1510,1514,1516,1520,1524,1528,1533,1537,1540,1544,1548,1551,1556,1562,1566,1569,1573,1576,1581,1587,1593,1597,1601,1605,1610,1614,1620,1625,1630,1634,1640,1644,1651,1656,1661,1665,1672,1676,1681,1685,1691,1694,1699,1703,1708,1715,1722,1729,1734,1738,1745,1752,1757,1763,1769,1776,1782,1788,1793,1799,1803,1810,1814,1820,1827,1834,1840,1846,1854,1860,1867,1873,1881,1886,1892,1898,1903,1907,1915,1921,1926,1932,1938,1945,1948,1953,1959,1963,1969,1975,1983,1988,1992,1999,2006,2012,2020,2027,2032,2039,2046,2053,2058,2065,2070,2075,2081,2085,2089,2091,2095,2100,2105,2110,2114,2117,2122,2125,2127,2132,2138,2144,2147,2152,2158,2163,2168,2172,2177,2181,2187],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",7.6,7.21,-0.19,-2.54,88863.80766,1271,7.3299,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",7.4,7.53,7.25,7.47,0.07,0.95,152993.74211,1668,7.4222,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",7.76,7.77,7.39,-0.35,-4.52,103488.6674,1607,7.4922,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":209,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",8.06,7.725,7.75,-4.32,53684.982338,1253,7.8141,{"date":224,"open":225,"high":225,"low":226,"close":94,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",8.385,8.045,-0.13,-1.58,56402.6973,1264,8.1157,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",8.229,8.24,8.07,8.23,-0.06,-0.72,62108.284604,903,8.1578,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",8.29,8.41,8.225,-0.05,-0.6,49063.055062,1234,8.3411,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",8.33,8.38,8.27,8.34,-0.04,-0.48,61499.346159,1399,8.3271,{"date":265,"open":266,"high":267,"low":268,"close":256,"change":269,"percent_change":22,"volume":270,"transactions":271,"vwap":272},"2026-09-22",8.51,8.62,8.305,-0.11,53111.2674,945,8.3708,{"date":274,"open":246,"high":275,"low":237,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":191,"vwap":280},"2026-09-21",8.555,8.49,0.05,0.59,66739.2674,8.4632,{"date":282,"open":266,"high":283,"low":258,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",8.7,8.44,0.01,0.12,382348.381092,1582,8.458,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",8.57,8.67,8.415,8.43,-0.2,-2.32,63987.2674,1328,8.503,{"date":302,"open":303,"high":293,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",8.47,8.39,8.63,0.16,1.89,107063.401025,1492,8.5241,{"date":312,"open":255,"high":313,"low":237,"close":303,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",8.575,0.17,2.05,118744.43098,1358,8.4077,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",7.85,8.31,7.82,8.3,0.45,5.73,107923.239184,2656,8.1056,{"date":331,"open":332,"high":332,"low":333,"close":321,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",8.11,7.81,-0.18,-2.24,96960.851251,1891,7.8938,{"date":340,"open":341,"high":332,"low":342,"close":343,"change":238,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",8.08,7.99,8.03,-0.74,69858.453442,1902,8.0439,{"date":349,"open":350,"high":351,"low":343,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",8.13,8.155,8.09,-0.1,-1.22,91681.322832,1459,8.0885,{"date":359,"open":360,"high":324,"low":350,"close":361,"change":227,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",8.26,8.19,-1.56,139479.297589,2810,8.2031,{"date":367,"open":235,"high":368,"low":361,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",8.37,8.32,0.04,0.48,52911.2674,893,8.28,{"date":376,"open":324,"high":377,"low":378,"close":374,"change":370,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",8.325,8.15,0.49,70668.539027,1282,8.2692,{"date":384,"open":385,"high":386,"low":235,"close":235,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",8.35,8.42,-0.12,-1.44,100625.266286,1916,8.3157,{"date":393,"open":294,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",8.5,8.295,8.36,-0.08,-0.95,68485.2674,1298,8.3998,{"date":403,"open":256,"high":404,"low":369,"close":284,"change":285,"percent_change":286,"volume":405,"transactions":406,"vwap":407},"2026-08-31",8.53,76751.682605,1442,8.405,{"date":409,"open":410,"high":411,"low":385,"close":295,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",8.46,8.56,0.02,0.24,42397.905698,1267,8.449,{"date":418,"open":394,"high":419,"low":255,"close":246,"change":227,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",8.58,-1.52,69042.777407,1033,8.4302,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":131,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",8.65,8.45,8.54,1.07,45005.5589,1023,8.556,{"date":434,"open":266,"high":435,"low":436,"close":427,"change":285,"percent_change":286,"volume":437,"transactions":438,"vwap":439},"2026-08-25",8.615,8.435,35194.470456,1402,8.4893,{"date":441,"open":304,"high":442,"low":369,"close":284,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",8.52,0,65843.2855,1432,8.4629,{"date":448,"open":374,"high":449,"low":374,"close":284,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",8.48,0.19,2.3,46595.146628,916,8.4071,{"date":456,"open":457,"high":458,"low":237,"close":457,"change":412,"percent_change":413,"volume":459,"transactions":460,"vwap":461},"2026-08-20",8.25,8.4,74102.611635,1342,8.3009,{"date":463,"open":404,"high":404,"low":332,"close":237,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",-0.31,-3.63,83718.746114,2077,8.2556,{"date":470,"open":284,"high":471,"low":284,"close":428,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",8.8099,0.14,1.67,27911.2674,950,8.5803,{"date":478,"open":396,"high":394,"low":457,"close":458,"change":248,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",-0.59,101334.961712,1630,8.4198,{"date":484,"open":386,"high":313,"low":385,"close":427,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",0.03,0.36,61576.3824,1671,8.4732,{"date":491,"open":492,"high":493,"low":368,"close":386,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",8.74,8.91,-0.26,-3,68988.311592,1384,8.5811,{"date":500,"open":426,"high":501,"low":246,"close":502,"change":131,"percent_change":60,"volume":503,"transactions":504,"vwap":505},"2026-08-12",8.72,8.68,55260.383814,1362,8.6188,{"date":507,"open":305,"high":508,"low":304,"close":509,"change":259,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",8.86,8.59,-0.46,118444.448357,2218,8.6139,{"date":515,"open":246,"high":516,"low":258,"close":305,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",8.87,0.3,3.6,131656.070921,2922,8.6109,{"date":523,"open":524,"high":525,"low":526,"close":255,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",8.12,8.545,7.96,0.11,1.34,104765.478653,2304,8.2215,{"date":533,"open":368,"high":368,"low":534,"close":535,"change":269,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",8.17,8.22,-1.32,71061.832307,2016,8.2775,{"date":541,"open":324,"high":246,"low":534,"close":255,"change":277,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",0.6,67216.039561,1653,8.2867,{"date":547,"open":548,"high":368,"low":548,"close":374,"change":199,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",8.21,0.85,88264.905196,2269,8.2912,{"date":554,"open":245,"high":256,"low":361,"close":548,"change":397,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",-0.97,64061.731488,1696,8.2527,{"date":560,"open":368,"high":561,"low":457,"close":245,"change":397,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",8.471,-0.96,24324.147525,895,8.3576,{"date":567,"open":258,"high":427,"low":255,"close":368,"change":485,"percent_change":486,"volume":568,"transactions":569,"vwap":570},"2026-07-30",24950.99024,1022,8.3829,{"date":572,"open":428,"high":573,"low":258,"close":258,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",8.79,-0.29,-3.36,26586.48758,1021,8.4627,{"date":580,"open":428,"high":581,"low":324,"close":305,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",8.73,0.06,0.7,54917.048678,1118,8.5594,{"date":588,"open":396,"high":589,"low":590,"close":292,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",8.69,8.3501,0.22,2.63,61027.02008,1784,8.5719,{"date":597,"open":598,"high":598,"low":245,"close":385,"change":599,"percent_change":387,"volume":600,"transactions":601,"vwap":602},"2026-07-24",8.505,-0.01,19973.552024,1155,8.368,{"date":604,"open":605,"high":605,"low":322,"close":396,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",8.61,-0.27,-3.13,53767.921319,990,8.4505,{"date":612,"open":613,"high":573,"low":614,"close":305,"change":334,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",8.75,8.6,-2.04,43998.488394,991,8.6702,{"date":620,"open":621,"high":622,"low":396,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",8.64,8.9,8.81,0.1,1.15,120135.00016,2351,8.7557,{"date":630,"open":631,"high":631,"low":266,"close":632,"change":296,"percent_change":335,"volume":633,"transactions":634,"vwap":635},"2026-07-20",8.89,8.71,111594.583808,1896,8.7276,{"date":637,"open":638,"high":639,"low":640,"close":493,"change":269,"percent_change":354,"volume":641,"transactions":9,"vwap":493},"2026-07-17",8.95,9.03,8.8,79400,{"date":643,"open":631,"high":644,"low":631,"close":645,"change":131,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-16",9.21,9.02,1.01,37500,{"date":649,"open":650,"high":651,"low":631,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-15",8.97,9.105,8.93,-0.02,-0.22,22500,{"date":657,"open":658,"high":658,"low":652,"close":638,"change":464,"percent_change":659,"volume":660,"transactions":9,"vwap":638},"2026-07-14",9.26,-3.35,58300,{"date":662,"open":650,"high":663,"low":508,"close":658,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":658},"2026-07-13",9.49,0.27,3,70400,{"date":668,"open":644,"high":669,"low":631,"close":670,"change":654,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-10",9.35,8.99,-2.39,83500,{"date":674,"open":652,"high":644,"low":623,"close":644,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":644},"2026-07-09",0.28,3.14,69700,{"date":679,"open":680,"high":680,"low":681,"close":652,"change":653,"percent_change":654,"volume":682,"transactions":9,"vwap":652},"2026-07-08",9.126,8.795,103600,{"date":684,"open":685,"high":686,"low":267,"close":638,"change":353,"percent_change":687,"volume":688,"transactions":9,"vwap":638},"2026-07-07",9.01,9.045,-1.1,98000,{"date":690,"open":650,"high":644,"low":516,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",9.05,0.08,0.89,74900,{"date":696,"open":645,"high":697,"low":394,"close":650,"change":599,"percent_change":269,"volume":698,"transactions":9,"vwap":650},"2026-07-02",9.33,403600,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":167,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-01",8.85,9.04,8.464,8.98,2.28,97300,{"date":708,"open":396,"high":709,"low":385,"close":710,"change":325,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-30",8.88,8.78,5.4,105100,{"date":714,"open":715,"high":716,"low":374,"close":255,"change":188,"percent_change":717,"volume":718,"transactions":9,"vwap":255},"2026-06-29",8.55,8.66,-2.23,155300,{"date":720,"open":721,"high":722,"low":385,"close":442,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":442},"2026-06-26",9.22,9.28,-0.69,-7.49,1488900,{"date":727,"open":728,"high":729,"low":581,"close":644,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":644},"2026-06-25",9.38,9.52,-0.15,-1.6,227200,{"date":734,"open":721,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-24",9.73,9.14,9.36,0.23,2.52,121800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":248,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-23",9.18,9.385,9.12,9.13,-0.54,50400,{"date":750,"open":751,"high":752,"low":702,"close":743,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":743},"2026-06-22",9.27,9.5,-0.16,-1.71,61500,{"date":757,"open":644,"high":758,"low":691,"close":758,"change":591,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-18",9.34,2.41,115800,{"date":762,"open":751,"high":763,"low":691,"close":745,"change":387,"percent_change":22,"volume":764,"transactions":9,"vwap":745},"2026-06-17",9.32,55500,{"date":766,"open":721,"high":758,"low":767,"close":768,"change":412,"percent_change":591,"volume":769,"transactions":9,"vwap":768},"2026-06-16",9.075,9.24,39300,{"date":771,"open":772,"high":773,"low":650,"close":721,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":721},"2026-06-15",9.59,9.69,-0.36,-3.76,48400,{"date":778,"open":639,"high":779,"low":631,"close":780,"change":371,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-12",9.615,9.58,5.27,134600,{"date":784,"open":266,"high":785,"low":294,"close":786,"change":157,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-11",9.11,9.1,7.95,94300,{"date":790,"open":410,"high":267,"low":378,"close":295,"change":412,"percent_change":413,"volume":791,"transactions":9,"vwap":295},"2026-06-10",279800,{"date":793,"open":794,"high":276,"low":795,"close":246,"change":72,"percent_change":796,"volume":797,"transactions":9,"vwap":246},"2026-06-09",8.2,8.16,2.56,129900,{"date":799,"open":360,"high":800,"low":378,"close":794,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":794},"2026-06-08",8.375,-0.09,-1.09,95900,{"date":805,"open":257,"high":304,"low":94,"close":245,"change":582,"percent_change":106,"volume":806,"transactions":9,"vwap":245},"2026-06-05",90200,{"date":808,"open":258,"high":266,"low":809,"close":237,"change":259,"percent_change":260,"volume":810,"transactions":9,"vwap":237},"2026-06-04",8.162,95300,{"date":812,"open":501,"high":501,"low":813,"close":257,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":257},"2026-06-03",8.193,-0.4,-4.61,65600,{"date":818,"open":267,"high":670,"low":819,"close":293,"change":624,"percent_change":150,"volume":820,"transactions":9,"vwap":293},"2026-06-02",8.515,67800,{"date":822,"open":631,"high":670,"low":284,"close":292,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":292},"2026-06-01",-0.33,-3.71,42800,{"date":827,"open":721,"high":721,"low":508,"close":622,"change":494,"percent_change":828,"volume":829,"transactions":9,"vwap":622},"2026-05-29",-2.84,92900,{"date":831,"open":832,"high":663,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-28",9.39,9.15,9.16,-0.14,-1.51,55800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":692,"percent_change":46,"volume":844,"transactions":9,"vwap":843},"2026-05-27",9.25,9.55,9,9.3,154400,{"date":846,"open":638,"high":721,"low":638,"close":721,"change":664,"percent_change":847,"volume":848,"transactions":9,"vwap":721},"2026-05-26",3.02,47500,{"date":850,"open":631,"high":851,"low":632,"close":638,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":638},"2026-05-22",9.08,0.13,1.47,41800,{"date":856,"open":857,"high":650,"low":435,"close":858,"change":199,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-21",8.76,8.82,0.8,111600,{"date":862,"open":640,"high":833,"low":863,"close":613,"change":485,"percent_change":864,"volume":865,"transactions":9,"vwap":613},"2026-05-20",8.655,0.34,69400,{"date":867,"open":501,"high":652,"low":614,"close":501,"change":599,"percent_change":269,"volume":868,"transactions":9,"vwap":501},"2026-05-19",48700,{"date":870,"open":237,"high":871,"low":534,"close":581,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":581},"2026-05-18",8.775,0.5,6.08,95000,{"date":876,"open":257,"high":877,"low":534,"close":237,"change":412,"percent_change":413,"volume":878,"transactions":9,"vwap":237},"2026-05-15",8.481,126700,{"date":880,"open":369,"high":369,"low":352,"close":548,"change":801,"percent_change":881,"volume":882,"transactions":9,"vwap":548},"2026-05-14",-1.08,65800,{"date":884,"open":292,"high":640,"low":457,"close":324,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":324},"2026-05-13",-0.38,-4.38,97900,{"date":889,"open":716,"high":701,"low":292,"close":502,"change":259,"percent_change":510,"volume":890,"transactions":9,"vwap":502},"2026-05-12",238800,{"date":892,"open":613,"high":631,"low":426,"close":501,"change":485,"percent_change":116,"volume":893,"transactions":9,"vwap":501},"2026-05-11",62900,{"date":895,"open":851,"high":896,"low":589,"close":589,"change":412,"percent_change":738,"volume":897,"transactions":9,"vwap":589},"2026-05-08",9.185,86900,{"date":899,"open":900,"high":622,"low":293,"close":293,"change":227,"percent_change":901,"volume":902,"transactions":9,"vwap":293},"2026-05-07",8.77,-1.48,34200,{"date":904,"open":426,"high":905,"low":292,"close":640,"change":306,"percent_change":906,"volume":907,"transactions":9,"vwap":640},"2026-05-06",9.015,1.85,72500,{"date":909,"open":710,"high":638,"low":292,"close":621,"change":730,"percent_change":754,"volume":910,"transactions":9,"vwap":621},"2026-05-05",64100,{"date":912,"open":631,"high":639,"low":292,"close":573,"change":269,"percent_change":913,"volume":914,"transactions":9,"vwap":573},"2026-05-04",-1.24,27000,{"date":916,"open":631,"high":785,"low":917,"close":622,"change":485,"percent_change":864,"volume":918,"transactions":9,"vwap":622},"2026-05-01",8.84,48100,{"date":920,"open":640,"high":670,"low":589,"close":516,"change":285,"percent_change":527,"volume":921,"transactions":9,"vwap":516},"2026-04-30",37300,{"date":923,"open":691,"high":924,"low":925,"close":508,"change":296,"percent_change":926,"volume":927,"transactions":9,"vwap":508},"2026-04-29",9.245,8.835,-2.21,44400,{"date":929,"open":930,"high":644,"low":638,"close":931,"change":653,"percent_change":654,"volume":932,"transactions":9,"vwap":931},"2026-04-28",9.09,9.06,31000,{"date":934,"open":685,"high":669,"low":685,"close":851,"change":582,"percent_change":157,"volume":935,"transactions":9,"vwap":851},"2026-04-27",48000,{"date":937,"open":709,"high":938,"low":640,"close":645,"change":591,"percent_change":939,"volume":940,"transactions":9,"vwap":645},"2026-04-24",9.035,2.5,36400,{"date":942,"open":419,"high":650,"low":292,"close":640,"change":306,"percent_change":906,"volume":943,"transactions":9,"vwap":640},"2026-04-23",23800,{"date":945,"open":419,"high":516,"low":419,"close":621,"change":582,"percent_change":583,"volume":946,"transactions":9,"vwap":621},"2026-04-22",26200,{"date":948,"open":573,"high":949,"low":419,"close":419,"change":950,"percent_change":671,"volume":951,"transactions":9,"vwap":419},"2026-04-21",8.865,-0.21,20900,{"date":953,"open":851,"high":954,"low":283,"close":573,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":573},"2026-04-20",9.23,-0.43,-4.66,56500,{"date":959,"open":644,"high":832,"low":743,"close":721,"change":692,"percent_change":162,"volume":960,"transactions":9,"vwap":721},"2026-04-17",30100,{"date":962,"open":645,"high":644,"low":963,"close":736,"change":582,"percent_change":38,"volume":935,"transactions":9,"vwap":736},"2026-04-16",8.92,{"date":965,"open":652,"high":966,"low":652,"close":851,"change":624,"percent_change":967,"volume":825,"transactions":9,"vwap":851},"2026-04-15",9.43,1.11,{"date":969,"open":917,"high":970,"low":971,"close":704,"change":527,"percent_change":972,"volume":973,"transactions":9,"vwap":704},"2026-04-14",9.025,8.805,1.24,17200,{"date":975,"open":502,"high":638,"low":502,"close":516,"change":472,"percent_change":976,"volume":932,"transactions":9,"vwap":516},"2026-04-13",1.6,{"date":978,"open":710,"high":979,"low":715,"close":581,"change":801,"percent_change":980,"volume":981,"transactions":9,"vwap":581},"2026-04-10",8.94,-1.02,27900,{"date":983,"open":493,"high":493,"low":426,"close":858,"change":269,"percent_change":984,"volume":985,"transactions":9,"vwap":858},"2026-04-09",-1.23,27200,{"date":987,"open":842,"high":988,"low":709,"close":652,"change":412,"percent_change":591,"volume":989,"transactions":9,"vwap":652},"2026-04-08",9.2,39400,{"date":991,"open":516,"high":650,"low":621,"close":493,"change":582,"percent_change":992,"volume":993,"transactions":9,"vwap":493},"2026-04-07",0.68,29500,{"date":995,"open":411,"high":996,"low":442,"close":701,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":701},"2026-04-06",8.885,0.25,2.91,21400,{"date":1001,"open":292,"high":710,"low":394,"close":614,"change":412,"percent_change":738,"volume":1002,"transactions":9,"vwap":614},"2026-04-02",32100,{"date":1004,"open":963,"high":963,"low":442,"close":419,"change":606,"percent_change":1005,"volume":1006,"transactions":9,"vwap":419},"2026-04-01",-3.05,33600,{"date":1008,"open":605,"high":652,"low":404,"close":701,"change":517,"percent_change":1009,"volume":1010,"transactions":9,"vwap":701},"2026-03-31",3.51,58400,{"date":1012,"open":284,"high":1013,"low":395,"close":715,"change":167,"percent_change":1014,"volume":1015,"transactions":9,"vwap":715},"2026-03-30",8.645,2.4,96800,{"date":1017,"open":449,"high":1018,"low":374,"close":385,"change":227,"percent_change":1019,"volume":1020,"transactions":9,"vwap":385},"2026-03-27",8.485,-1.53,35500,{"date":1022,"open":385,"high":411,"low":385,"close":449,"change":199,"percent_change":1023,"volume":1002,"transactions":9,"vwap":449},"2026-03-26",0.83,{"date":1025,"open":276,"high":411,"low":246,"close":246,"change":485,"percent_change":486,"volume":1002,"transactions":9,"vwap":246},"2026-03-25",{"date":1027,"open":458,"high":394,"low":256,"close":256,"change":269,"percent_change":22,"volume":1028,"transactions":9,"vwap":256},"2026-03-24",48900,{"date":1030,"open":385,"high":605,"low":258,"close":276,"change":675,"percent_change":1031,"volume":1032,"transactions":9,"vwap":276},"2026-03-23",3.41,68400,{"date":1034,"open":795,"high":360,"low":1035,"close":548,"change":370,"percent_change":379,"volume":1036,"transactions":9,"vwap":548},"2026-03-20",7.835,551900,{"date":1038,"open":322,"high":385,"low":1039,"close":534,"change":296,"percent_change":671,"volume":1040,"transactions":9,"vwap":534},"2026-03-19",8.14,82800,{"date":1042,"open":322,"high":266,"low":245,"close":368,"change":353,"percent_change":1043,"volume":1044,"transactions":9,"vwap":368},"2026-03-18",-1.18,81000,{"date":1046,"open":427,"high":631,"low":246,"close":303,"change":1047,"percent_change":209,"volume":1048,"transactions":9,"vwap":303},"2026-03-17",-0.03,69000,{"date":1050,"open":410,"high":1051,"low":374,"close":394,"change":624,"percent_change":1052,"volume":1053,"transactions":9,"vwap":394},"2026-03-16",8.526,1.19,62700,{"date":1055,"open":701,"high":1056,"low":369,"close":458,"change":450,"percent_change":1057,"volume":1058,"transactions":9,"vwap":458},"2026-03-13",9.48,2.31,138400,{"date":1060,"open":246,"high":1061,"low":548,"close":548,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":548},"2026-03-12",8.475,-0.3,-3.53,66500,{"date":1066,"open":427,"high":404,"low":1067,"close":266,"change":248,"percent_change":1068,"volume":1069,"transactions":9,"vwap":266},"2026-03-11",8.431,-0.58,34400,{"date":1071,"open":256,"high":701,"low":256,"close":411,"change":692,"percent_change":1072,"volume":1073,"transactions":9,"vwap":411},"2026-03-10",0.94,58900,{"date":1075,"open":283,"high":283,"low":295,"close":449,"change":654,"percent_change":1076,"volume":1077,"transactions":9,"vwap":449},"2026-03-09",-2.53,185900,{"date":1079,"open":419,"high":623,"low":427,"close":283,"change":248,"percent_change":1080,"volume":1081,"transactions":9,"vwap":283},"2026-03-06",-0.57,109500,{"date":1083,"open":623,"high":1084,"low":614,"close":613,"change":730,"percent_change":1085,"volume":1086,"transactions":9,"vwap":613},"2026-03-05",8.855,-1.69,77000,{"date":1088,"open":502,"high":1089,"low":292,"close":622,"change":664,"percent_change":1090,"volume":1091,"transactions":9,"vwap":622},"2026-03-04",8.925,3.13,59000,{"date":1093,"open":368,"high":1094,"low":352,"close":305,"change":199,"percent_change":1095,"volume":1096,"transactions":9,"vwap":305},"2026-03-03",8.695,0.82,62400,{"date":1098,"open":426,"high":1099,"low":410,"close":411,"change":88,"percent_change":1100,"volume":1101,"transactions":9,"vwap":411},"2026-03-02",8.975,-2.73,56700,{"date":1103,"open":1104,"high":1105,"low":501,"close":640,"change":885,"percent_change":1106,"volume":748,"transactions":9,"vwap":640},"2026-02-27",9.17,9.295,-4.14,{"date":1108,"open":768,"high":1109,"low":931,"close":743,"change":353,"percent_change":881,"volume":1110,"transactions":9,"vwap":743},"2026-02-26",9.37,32300,{"date":1112,"open":1113,"high":758,"low":930,"close":722,"change":314,"percent_change":1114,"volume":1115,"transactions":9,"vwap":722},"2026-02-25",9.103,1.87,47100,{"date":1117,"open":1118,"high":1119,"low":639,"close":785,"change":653,"percent_change":654,"volume":1120,"transactions":9,"vwap":785},"2026-02-24",9.19,9.275,44800,{"date":1122,"open":840,"high":658,"low":1123,"close":746,"change":1124,"percent_change":1125,"volume":854,"transactions":9,"vwap":746},"2026-02-23",9.0050001,-0.23,-2.46,{"date":1127,"open":658,"high":1128,"low":1129,"close":737,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":737},"2026-02-20",9.435,9.125,0.075,0.81,38800,{"date":1134,"open":670,"high":737,"low":996,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-19",9.285,0.275,3.05,41300,{"date":1140,"open":663,"high":663,"low":1141,"close":685,"change":131,"percent_change":646,"volume":1142,"transactions":9,"vwap":685},"2026-02-18",8.83,36200,{"date":1144,"open":632,"high":745,"low":275,"close":963,"change":413,"percent_change":1145,"volume":1146,"transactions":9,"vwap":963},"2026-02-17",2.76,51600,{"date":1148,"open":266,"high":704,"low":266,"close":502,"change":131,"percent_change":60,"volume":1149,"transactions":9,"vwap":502},"2026-02-13",45200,{"date":1151,"open":621,"high":900,"low":385,"close":509,"change":412,"percent_change":738,"volume":1152,"transactions":9,"vwap":509},"2026-02-12",94400,{"date":1154,"open":650,"high":650,"low":404,"close":292,"change":885,"percent_change":1155,"volume":1156,"transactions":9,"vwap":292},"2026-02-11",-4.25,65700,{"date":1158,"open":843,"high":1159,"low":979,"close":638,"change":494,"percent_change":1160,"volume":1161,"transactions":9,"vwap":638},"2026-02-10",9.31,-2.82,41000,{"date":1163,"open":1164,"high":1165,"low":743,"close":644,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":644},"2026-02-09",9.56,9.6,-0.51,-5.25,40600,{"date":1170,"open":735,"high":1171,"low":772,"close":1172,"change":852,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-06",9.87,9.72,1.36,36800,{"date":1176,"open":1172,"high":1177,"low":1109,"close":772,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":772},"2026-02-05",9.84,-0.17,-1.74,66100,{"date":1182,"open":1183,"high":1184,"low":841,"close":1185,"change":606,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-04",10.13,10.22,9.76,-2.69,66400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":397,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-03",10.12,10.2,9.79,10.03,-0.79,73400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-02",9.8,10.315,9.755,10.11,0.33,3.37,69200,{"date":1206,"open":663,"high":1207,"low":1208,"close":1209,"change":591,"percent_change":451,"volume":1210,"transactions":9,"vwap":1209},"2026-01-30",9.81,9.365,9.78,83200,{"date":1212,"open":841,"high":773,"low":1213,"close":1164,"change":653,"percent_change":950,"volume":1006,"transactions":9,"vwap":1164},"2026-01-29",9.414,{"date":1215,"open":1216,"high":1217,"low":1218,"close":780,"change":730,"percent_change":1219,"volume":1220,"transactions":9,"vwap":780},"2026-01-28",9.75,9.775,9.47,-1.54,42600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":735,"change":260,"percent_change":1226,"volume":1227,"transactions":9,"vwap":735},"2026-01-27",10.14,10.28,9.7,-4.7,52700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":306,"percent_change":1233,"volume":981,"transactions":9,"vwap":1231},"2026-01-26",10.01,10.21,9.92,1.59,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":692,"percent_change":859,"volume":1240,"transactions":9,"vwap":1239},"2026-01-23",9.89,10.06,9.845,10.05,46700,{"date":1242,"open":1223,"high":1243,"low":1244,"close":1245,"change":269,"percent_change":802,"volume":1246,"transactions":9,"vwap":1245},"2026-01-22",10.215,9.9,9.97,40700,{"date":1248,"open":1171,"high":1249,"low":1172,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-21",10.08,0.42,4.35,40800,{"date":1254,"open":1255,"high":1245,"low":1165,"close":1256,"change":606,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-20",9.83,9.66,-2.72,76300,{"date":1260,"open":1261,"high":26,"low":1255,"close":1262,"change":249,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-16",10.52,9.93,-5.7,118100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-15",10.26,10.58,10.197,10.53,0.29,2.83,45100,{"date":1275,"open":1198,"high":1276,"low":1277,"close":1278,"change":325,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-14",10.27,9.53,10.24,4.6,54800,{"date":1282,"open":1283,"high":1255,"low":1284,"close":1192,"change":582,"percent_change":1285,"volume":940,"transactions":9,"vwap":1192},"2026-01-13",9.82,9.61,0.62,{"date":1287,"open":751,"high":1185,"low":1288,"close":735,"change":379,"percent_change":1289,"volume":1290,"transactions":9,"vwap":735},"2026-01-12",9.163,5.3,46800,{"date":1292,"open":691,"high":1293,"low":1294,"close":768,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":768},"2026-01-09",9.335,8.96,0.26,2.9,72700,{"date":1299,"open":857,"high":842,"low":857,"close":704,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":704},"2026-01-08",0.15,1.7,63100,{"date":1304,"open":709,"high":1305,"low":501,"close":1141,"change":227,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1141},"2026-01-07",8.955,-1.45,46000,{"date":1309,"open":623,"high":1310,"low":411,"close":1294,"change":582,"percent_change":157,"volume":1311,"transactions":9,"vwap":1294},"2026-01-06",8.985,105500,{"date":1313,"open":858,"high":1314,"low":858,"close":622,"change":277,"percent_change":101,"volume":1315,"transactions":9,"vwap":622},"2026-01-05",9.074,41600,{"date":1317,"open":573,"high":949,"low":589,"close":701,"change":852,"percent_change":1318,"volume":1319,"transactions":9,"vwap":701},"2026-01-02",1.49,66800,{"date":1321,"open":900,"high":640,"low":621,"close":501,"change":238,"percent_change":1322,"volume":1323,"transactions":9,"vwap":501},"2025-12-31",-0.68,107200,{"date":1325,"open":492,"high":622,"low":501,"close":710,"change":370,"percent_change":1326,"volume":1327,"transactions":9,"vwap":710},"2025-12-30",0.46,72100,{"date":1329,"open":857,"high":857,"low":426,"close":492,"change":653,"percent_change":1124,"volume":1330,"transactions":9,"vwap":492},"2025-12-29",65000,{"date":1332,"open":516,"high":979,"low":293,"close":857,"change":334,"percent_change":1333,"volume":1334,"transactions":9,"vwap":857},"2025-12-26",-2.01,70900,{"date":1336,"open":716,"high":670,"low":716,"close":979,"change":131,"percent_change":1337,"volume":1338,"transactions":9,"vwap":979},"2025-12-24",1.02,32200,{"date":1340,"open":979,"high":979,"low":621,"close":701,"change":730,"percent_change":1341,"volume":1342,"transactions":9,"vwap":701},"2025-12-23",-1.67,108600,{"date":1344,"open":685,"high":851,"low":979,"close":842,"change":443,"percent_change":443,"volume":1161,"transactions":9,"vwap":842},"2025-12-22",{"date":1346,"open":1141,"high":851,"low":857,"close":842,"change":306,"percent_change":1347,"volume":1348,"transactions":9,"vwap":842},"2025-12-19",1.81,115100,{"date":1350,"open":704,"high":704,"low":621,"close":917,"change":397,"percent_change":1351,"volume":1352,"transactions":9,"vwap":917},"2025-12-18",-0.9,95700,{"date":1354,"open":493,"high":842,"low":1141,"close":963,"change":599,"percent_change":269,"volume":1355,"transactions":9,"vwap":963},"2025-12-17",72600,{"date":1357,"open":573,"high":638,"low":1358,"close":652,"change":1300,"percent_change":1359,"volume":1360,"transactions":9,"vwap":652},"2025-12-16",8.745,1.71,54000,{"date":1362,"open":492,"high":623,"low":509,"close":710,"change":199,"percent_change":859,"volume":1363,"transactions":9,"vwap":710},"2025-12-15",76700,{"date":1365,"open":842,"high":842,"low":385,"close":632,"change":606,"percent_change":1366,"volume":1367,"transactions":9,"vwap":632},"2025-12-12",-3.01,163600,{"date":1369,"open":650,"high":691,"low":917,"close":704,"change":259,"percent_change":1370,"volume":1371,"transactions":9,"vwap":704},"2025-12-11",-0.44,50700,{"date":1373,"open":501,"high":702,"low":621,"close":645,"change":517,"percent_change":1374,"volume":672,"transactions":9,"vwap":645},"2025-12-10",3.44,{"date":1376,"open":581,"high":573,"low":1377,"close":501,"change":692,"percent_change":1378,"volume":1379,"transactions":9,"vwap":501},"2025-12-09",8.625,0.93,69900,{"date":1381,"open":394,"high":293,"low":1382,"close":621,"change":314,"percent_change":1383,"volume":1384,"transactions":9,"vwap":621},"2025-12-08",8.412,2.01,149700,{"date":1386,"open":449,"high":605,"low":360,"close":303,"change":412,"percent_change":413,"volume":1387,"transactions":9,"vwap":303},"2025-12-05",135600,{"date":1389,"open":304,"high":394,"low":1390,"close":427,"change":199,"percent_change":1391,"volume":1392,"transactions":9,"vwap":427},"2025-12-04",8.255,0.84,102900,{"date":1394,"open":457,"high":284,"low":1395,"close":256,"change":527,"percent_change":1396,"volume":1397,"transactions":9,"vwap":256},"2025-12-03",8.195,1.33,122800,{"date":1399,"open":256,"high":458,"low":216,"close":257,"change":397,"percent_change":562,"volume":1400,"transactions":9,"vwap":257},"2025-12-02",228300,{"date":1402,"open":295,"high":404,"low":374,"close":385,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":385},"2025-12-01",-0.07,-0.83,80000,{"date":1407,"open":386,"high":442,"low":304,"close":386,"change":653,"percent_change":88,"volume":1408,"transactions":9,"vwap":386},"2025-11-28",71500,{"date":1410,"open":509,"high":1411,"low":294,"close":284,"change":248,"percent_change":479,"volume":1412,"transactions":9,"vwap":284},"2025-11-26",8.635,77900,{"date":1414,"open":368,"high":305,"low":1415,"close":276,"change":852,"percent_change":1416,"volume":1417,"transactions":9,"vwap":276},"2025-11-25",8.335,1.56,111100,{"date":1419,"open":303,"high":303,"low":1420,"close":396,"change":353,"percent_change":1043,"volume":1421,"transactions":9,"vwap":396},"2025-11-24",8.18,137500,{"date":1423,"open":794,"high":442,"low":794,"close":410,"change":1295,"percent_change":1424,"volume":1425,"transactions":9,"vwap":410},"2025-11-21",3.17,285500,{"date":1427,"open":427,"high":404,"low":795,"close":794,"change":353,"percent_change":1428,"volume":1429,"transactions":9,"vwap":794},"2025-11-20",-1.2,462800,{"date":1431,"open":246,"high":276,"low":324,"close":324,"change":227,"percent_change":1219,"volume":1432,"transactions":9,"vwap":324},"2025-11-19",92600,{"date":1434,"open":457,"high":410,"low":1435,"close":295,"change":591,"percent_change":1436,"volume":1437,"transactions":9,"vwap":295},"2025-11-18",8.236,2.68,78400,{"date":1439,"open":1420,"high":386,"low":378,"close":548,"change":599,"percent_change":387,"volume":1440,"transactions":9,"vwap":548},"2025-11-17",92700,{"date":1442,"open":457,"high":245,"low":1443,"close":535,"change":259,"percent_change":260,"volume":1444,"transactions":9,"vwap":535},"2025-11-14",8.115,87300,{"date":1446,"open":257,"high":304,"low":341,"close":360,"change":801,"percent_change":881,"volume":1447,"transactions":9,"vwap":360},"2025-11-13",158400,{"date":1449,"open":350,"high":292,"low":216,"close":385,"change":167,"percent_change":1450,"volume":1451,"transactions":9,"vwap":385},"2025-11-12",2.45,513700,{"date":1453,"open":1454,"high":795,"low":1455,"close":378,"change":864,"percent_change":1251,"volume":1456,"transactions":9,"vwap":378},"2025-11-11",7.72,7.67,90300,{"date":1458,"open":218,"high":1459,"low":186,"close":333,"change":472,"percent_change":1460,"volume":1461,"transactions":9,"vwap":333},"2025-11-10",7.965,1.83,154100,{"date":1463,"open":1464,"high":351,"low":1464,"close":1455,"change":464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1455},"2025-11-07",7.5,-3.88,90500,{"date":1468,"open":257,"high":1469,"low":526,"close":1470,"change":464,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-06",8.436,7.98,-3.74,61200,{"date":1474,"open":216,"high":267,"low":216,"close":245,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":245},"2025-11-05",0.4,5.07,119800,{"date":1479,"open":207,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-11-04",7.9,7.69,7.89,0.025,0.32,55300,{"date":1487,"open":321,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":927,"transactions":9,"vwap":1490},"2025-11-03",7.92,7.795,7.865,-0.025,-0.32,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1482,"change":443,"percent_change":443,"volume":1498,"transactions":9,"vwap":1482},"2025-10-31",7.86,7.962,7.74,86500,{"date":1500,"open":216,"high":524,"low":1501,"close":1482,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1482},"2025-10-30",7.78,-0.25,-3.07,66300,{"date":1506,"open":324,"high":324,"low":1507,"close":1039,"change":753,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1039},"2025-10-29",8.015,-1.93,51400,{"date":1511,"open":258,"high":258,"low":524,"close":324,"change":1403,"percent_change":1512,"volume":1513,"transactions":9,"vwap":324},"2025-10-28",-0.84,62300,{"date":1515,"open":246,"high":246,"low":257,"close":368,"change":1047,"percent_change":774,"volume":893,"transactions":9,"vwap":368},"2025-10-27",{"date":1517,"open":245,"high":294,"low":457,"close":458,"change":314,"percent_change":1518,"volume":1519,"transactions":9,"vwap":458},"2025-10-24",2.07,59800,{"date":1521,"open":276,"high":394,"low":794,"close":237,"change":606,"percent_change":1522,"volume":1523,"transactions":9,"vwap":237},"2025-10-23",-3.18,63600,{"date":1525,"open":283,"high":283,"low":427,"close":394,"change":950,"percent_change":1526,"volume":1527,"transactions":9,"vwap":394},"2025-10-22",-2.41,86100,{"date":1529,"open":369,"high":1530,"low":369,"close":632,"change":53,"percent_change":1531,"volume":1532,"transactions":9,"vwap":632},"2025-10-21",8.755,2.11,67300,{"date":1534,"open":324,"high":1094,"low":247,"close":404,"change":517,"percent_change":1535,"volume":1536,"transactions":9,"vwap":404},"2025-10-20",3.65,110700,{"date":1538,"open":457,"high":386,"low":534,"close":237,"change":238,"percent_change":239,"volume":1539,"transactions":9,"vwap":237},"2025-10-17",111500,{"date":1541,"open":427,"high":410,"low":378,"close":245,"change":753,"percent_change":1542,"volume":1543,"transactions":9,"vwap":245},"2025-10-16",-1.89,84900,{"date":1545,"open":374,"high":614,"low":1546,"close":427,"change":314,"percent_change":315,"volume":1547,"transactions":9,"vwap":427},"2025-10-15",8.219,98900,{"date":1549,"open":795,"high":322,"low":94,"close":374,"change":599,"percent_change":387,"volume":1550,"transactions":9,"vwap":374},"2025-10-14",87400,{"date":1552,"open":534,"high":324,"low":1553,"close":245,"change":738,"percent_change":1554,"volume":1555,"transactions":9,"vwap":245},"2025-10-13",8.01,2.85,125400,{"date":1557,"open":410,"high":410,"low":1558,"close":216,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":216},"2025-10-10",8.04,-0.42,-4.95,134300,{"date":1563,"open":857,"high":857,"low":385,"close":449,"change":1062,"percent_change":1564,"volume":1565,"transactions":9,"vwap":449},"2025-10-09",-3.42,122200,{"date":1567,"open":502,"high":622,"low":267,"close":710,"change":624,"percent_change":625,"volume":1568,"transactions":9,"vwap":710},"2025-10-08",139900,{"date":1570,"open":917,"high":650,"low":293,"close":502,"change":730,"percent_change":1571,"volume":1572,"transactions":9,"vwap":502},"2025-10-07",-1.7,169000,{"date":1574,"open":786,"high":746,"low":492,"close":1141,"change":1502,"percent_change":1575,"volume":1210,"transactions":9,"vwap":1141},"2025-10-06",-2.75,{"date":1577,"open":658,"high":1578,"low":652,"close":851,"change":654,"percent_change":1579,"volume":1580,"transactions":9,"vwap":851},"2025-10-03",9.342,-2.37,107900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":843,"change":485,"percent_change":1484,"volume":1586,"transactions":9,"vwap":843},"2025-10-02",9.29,9.4,9.155,83800,{"date":1588,"open":1589,"high":779,"low":1590,"close":751,"change":606,"percent_change":1591,"volume":1592,"transactions":9,"vwap":751},"2025-10-01",9.54,9.055,-2.83,122400,{"date":1594,"open":1192,"high":1595,"low":1277,"close":1589,"change":1062,"percent_change":1005,"volume":1596,"transactions":9,"vwap":1589},"2025-09-30",9.815,127900,{"date":1598,"open":1244,"high":1262,"low":1599,"close":1177,"change":1047,"percent_change":1062,"volume":1600,"transactions":9,"vwap":1177},"2025-09-29",9.795,99400,{"date":1602,"open":1177,"high":1603,"low":1185,"close":1171,"change":412,"percent_change":167,"volume":1604,"transactions":9,"vwap":1171},"2025-09-26",9.91,111400,{"date":1606,"open":1607,"high":1245,"low":1200,"close":1608,"change":248,"percent_change":1166,"volume":1609,"transactions":9,"vwap":1608},"2025-09-25",9.86,9.85,84800,{"date":1611,"open":1201,"high":1612,"low":1177,"close":1244,"change":188,"percent_change":1613,"volume":1408,"transactions":9,"vwap":1244},"2025-09-24",10.153,-1.88,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":606,"percent_change":1619,"volume":918,"transactions":9,"vwap":1618},"2025-09-23",10.42,10.025,10.09,-2.61,{"date":1621,"open":1244,"high":1622,"low":1244,"close":1623,"change":1475,"percent_change":1624,"volume":1096,"transactions":9,"vwap":1623},"2025-09-22",10.415,10.36,4.02,{"date":1626,"open":1267,"high":1267,"low":1262,"close":1627,"change":1062,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-09-19",9.96,-2.92,283600,{"date":1631,"open":1632,"high":1267,"low":1245,"close":1267,"change":413,"percent_change":1014,"volume":1633,"transactions":9,"vwap":1267},"2025-09-18",10.04,37700,{"date":1635,"open":1245,"high":1636,"low":1637,"close":1638,"change":412,"percent_change":167,"volume":1639,"transactions":9,"vwap":1638},"2025-09-17",10.165,9.905,10.02,75500,{"date":1641,"open":1262,"high":1617,"low":1608,"close":1642,"change":412,"percent_change":167,"volume":1643,"transactions":9,"vwap":1642},"2025-09-16",10,61100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":397,"percent_change":87,"volume":1650,"transactions":9,"vwap":1649},"2025-09-15",10.1,10.15,9.875,9.98,65100,{"date":1652,"open":1190,"high":1653,"low":1642,"close":1237,"change":835,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1237},"2025-09-12",10.19,-1.37,46300,{"date":1657,"open":1658,"high":1659,"low":1647,"close":1191,"change":653,"percent_change":296,"volume":1660,"transactions":9,"vwap":1191},"2025-09-11",10.18,10.465,69800,{"date":1662,"open":1663,"high":1663,"low":1231,"close":1184,"change":1559,"percent_change":1664,"volume":1355,"transactions":9,"vwap":1184},"2025-09-10",10.63,-3.95,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":443,"percent_change":443,"volume":1671,"transactions":9,"vwap":1670},"2025-09-09",10.66,10.675,10.575,10.64,151700,{"date":1673,"open":1670,"high":1674,"low":1675,"close":1670,"change":443,"percent_change":443,"volume":1539,"transactions":9,"vwap":1670},"2025-09-08",10.715,10.47,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1670,"change":653,"percent_change":188,"volume":1680,"transactions":9,"vwap":1670},"2025-09-05",10.74,10.57,120300,{"date":1682,"open":1663,"high":1683,"low":1684,"close":1667,"change":485,"percent_change":675,"volume":1633,"transactions":9,"vwap":1667},"2025-09-04",10.69,10.6,{"date":1686,"open":1667,"high":1687,"low":1688,"close":1663,"change":1047,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1663},"2025-09-03",10.71,10.59,-0.28,72200,{"date":1692,"open":1667,"high":1674,"low":1693,"close":1667,"change":397,"percent_change":344,"volume":1330,"transactions":9,"vwap":1667},"2025-09-02",10.489,{"date":1695,"open":1696,"high":1697,"low":1684,"close":1678,"change":199,"percent_change":38,"volume":1698,"transactions":9,"vwap":1678},"2025-08-29",10.7,10.76,49900,{"date":1700,"open":1667,"high":1701,"low":1663,"close":26,"change":1047,"percent_change":1689,"volume":1702,"transactions":9,"vwap":26},"2025-08-28",10.75,35900,{"date":1704,"open":1705,"high":1706,"low":1667,"close":1696,"change":334,"percent_change":1707,"volume":1280,"transactions":9,"vwap":1696},"2025-08-27",10.84,10.965,-1.65,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":285,"percent_change":131,"volume":1714,"transactions":9,"vwap":1713},"2025-08-26",10.79,11.135,10.765,10.88,40100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1295,"percent_change":1450,"volume":1721,"transactions":9,"vwap":1720},"2025-08-25",10.73,11.14,10.35,10.87,216600,{"date":1723,"open":1724,"high":1701,"low":1725,"close":1726,"change":1300,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-08-22",10.49,10.328,10.61,1.43,230800,{"date":1730,"open":1658,"high":1731,"low":1658,"close":1732,"change":167,"percent_change":1733,"volume":1307,"transactions":9,"vwap":1732},"2025-08-21",10.596,10.46,1.95,{"date":1735,"open":1736,"high":1684,"low":1231,"close":1267,"change":131,"percent_change":162,"volume":1737,"transactions":9,"vwap":1267},"2025-08-20",10.34,58200,{"date":1739,"open":1740,"high":1741,"low":1223,"close":1742,"change":885,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-08-19",10.56,10.81,10.17,-3.6,45600,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":141,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-08-18",10.91,10.51,10.55,-3.12,240100,{"date":1753,"open":1741,"high":1754,"low":1741,"close":1755,"change":286,"percent_change":967,"volume":1756,"transactions":9,"vwap":1755},"2025-08-15",11,10.89,49600,{"date":1758,"open":1759,"high":1759,"low":1732,"close":1760,"change":88,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-08-14",10.97,10.77,-2.18,38200,{"date":1764,"open":1765,"high":1766,"low":1701,"close":1767,"change":1403,"percent_change":1768,"volume":1650,"transactions":9,"vwap":1767},"2025-08-13",11.07,11.12,11.01,-0.63,{"date":1770,"open":1713,"high":1771,"low":1772,"close":1773,"change":675,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-08-12",11.255,10.815,11.08,2.59,48500,{"date":1777,"open":1678,"high":1778,"low":1779,"close":1780,"change":582,"percent_change":101,"volume":1781,"transactions":9,"vwap":1780},"2025-08-11",11.02,10.62,10.8,47300,{"date":1783,"open":1784,"high":1785,"low":1688,"close":1678,"change":370,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1678},"2025-08-08",10.93,11.04,0.37,54100,{"date":1789,"open":1790,"high":1790,"low":1696,"close":1696,"change":955,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1696},"2025-08-07",11.185,-3.86,52400,{"date":1794,"open":1795,"high":1796,"low":1754,"close":1797,"change":238,"percent_change":747,"volume":1798,"transactions":9,"vwap":1797},"2025-08-06",11.09,11.22,11.13,20700,{"date":1800,"open":1765,"high":1801,"low":1754,"close":1801,"change":285,"percent_change":131,"volume":1802,"transactions":9,"vwap":1801},"2025-08-05",11.19,30200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":997,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-08-04",10.92,11.18,10.72,2.29,39600,{"date":1811,"open":1754,"high":1754,"low":1780,"close":1784,"change":269,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1784},"2025-08-01",-1,96400,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1785,"change":510,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1785},"2025-07-31",11.44,10.955,-4,45500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":296,"percent_change":754,"volume":1826,"transactions":9,"vwap":1825},"2025-07-30",11.74,11.75,11.2,11.5,56900,{"date":1828,"open":1829,"high":1830,"low":1801,"close":1831,"change":1484,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-07-29",11.47,11.72,11.7,2.81,101100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1836,"change":412,"percent_change":53,"volume":1839,"transactions":9,"vwap":1836},"2025-07-28",11.38,11.48,11.29,30000,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":485,"percent_change":1295,"volume":1845,"transactions":9,"vwap":1844},"2025-07-25",11.65,11.315,11.36,12500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":227,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-07-24",11.31,11.585,11.3,11.33,-1.13,53000,{"date":1855,"open":1831,"high":1831,"low":1856,"close":1857,"change":387,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-07-23",11.345,11.46,-1.04,31400,{"date":1861,"open":1862,"high":1823,"low":1863,"close":1864,"change":997,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-07-22",11.69,11.4,11.58,2.21,36900,{"date":1868,"open":1869,"high":1870,"low":1838,"close":1851,"change":387,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1851},"2025-07-21",11.57,11.78,-1.05,21100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":286,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-18",11.42,11.605,11.173,11.45,1.06,76400,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1851,"change":835,"percent_change":354,"volume":1885,"transactions":9,"vwap":1851},"2025-07-17",11.6,11.28,29000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1829,"change":1300,"percent_change":1396,"volume":1891,"transactions":9,"vwap":1829},"2025-07-16",11.39,11.61,11.275,34500,{"date":1893,"open":1894,"high":1878,"low":1848,"close":1895,"change":227,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-07-15",11.37,11.32,-1.14,51000,{"date":1899,"open":1864,"high":1900,"low":1836,"close":1878,"change":730,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1878},"2025-07-14",11.62,-1.29,31200,{"date":1904,"open":1905,"high":1905,"low":1895,"close":1883,"change":88,"percent_change":1906,"volume":946,"transactions":9,"vwap":1883},"2025-07-11",11.79,-2.03,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":269,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-10",11.89,12.083,11.8,11.84,-0.92,30500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":259,"percent_change":823,"volume":1138,"transactions":9,"vwap":1920},"2025-07-09",12.05,12.115,11.705,11.95,{"date":1922,"open":1823,"high":1923,"low":1823,"close":1924,"change":413,"percent_change":1925,"volume":935,"transactions":9,"vwap":1924},"2025-07-08",12.27,11.99,2.04,{"date":1927,"open":1823,"high":1928,"low":1929,"close":1823,"change":582,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1823},"2025-07-07",12.08,11.725,0.51,57700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1862,"change":1403,"percent_change":249,"volume":1937,"transactions":9,"vwap":1862},"2025-07-03",11.9,11.965,11.484,19700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":167,"percent_change":1944,"volume":1168,"transactions":9,"vwap":1943},"2025-07-02",11.56,11.835,11.377,11.76,1.73,{"date":1946,"open":1894,"high":1870,"low":1894,"close":1940,"change":412,"percent_change":314,"volume":1947,"transactions":9,"vwap":1940},"2025-07-01",27300,{"date":1949,"open":1863,"high":1950,"low":1951,"close":1952,"change":286,"percent_change":60,"volume":1897,"transactions":9,"vwap":1952},"2025-06-30",11.77,11.392,11.54,{"date":1954,"open":1900,"high":1955,"low":1956,"close":1875,"change":188,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1875},"2025-06-27",11.71,11.115,-1.64,468500,{"date":1960,"open":1837,"high":1961,"low":1848,"close":1889,"change":527,"percent_change":1962,"volume":985,"transactions":9,"vwap":1889},"2025-06-26",11.845,0.96,{"date":1964,"open":1965,"high":1966,"low":1825,"close":1825,"change":774,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1825},"2025-06-25",12.76,13,-3.04,70100,{"date":1970,"open":1773,"high":1971,"low":1773,"close":1972,"change":859,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-24",11.92,11.86,7.23,84100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":510,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-06-23",11.49,11.855,10.85,11.06,-3.99,78200,{"date":1984,"open":1797,"high":1911,"low":1755,"close":1985,"change":872,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-06-20",11.52,4.54,105600,{"date":1989,"open":1765,"high":1884,"low":1990,"close":1778,"change":443,"percent_change":443,"volume":1991,"transactions":9,"vwap":1778},"2025-06-18",10.99,29300,{"date":1993,"open":1994,"high":1995,"low":1767,"close":1778,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1778},"2025-06-17",12.09,12.26,-1.17,-9.6,46500,{"date":2000,"open":1862,"high":2001,"low":2002,"close":2003,"change":583,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-06-16",12.49,11.525,12.19,6.09,63400,{"date":2007,"open":2008,"high":2009,"low":1837,"close":1977,"change":562,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1977},"2025-06-13",12.25,12.265,-7.71,24900,{"date":2013,"open":2014,"high":2015,"low":1831,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-06-12",12.01,12.54,12.45,0.44,3.66,122900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2014,"change":2025,"percent_change":1818,"volume":2026,"transactions":9,"vwap":2014},"2025-06-11",12.23,12.875,11.91,-0.5,53300,{"date":2028,"open":1912,"high":2029,"low":1912,"close":2030,"change":278,"percent_change":80,"volume":2031,"transactions":9,"vwap":2030},"2025-06-10",12.625,12.51,50100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1971,"change":801,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1971},"2025-06-09",12.1,12.763,11.81,-0.75,31700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2014,"change":1062,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2014},"2025-06-06",12.3,12.636,11.88,-2.44,52100,{"date":2047,"open":2048,"high":177,"low":2049,"close":2050,"change":2051,"percent_change":1780,"volume":2052,"transactions":9,"vwap":2050},"2025-06-05",11.98,11.59,12.31,1.2,182400,{"date":2054,"open":1669,"high":1797,"low":2055,"close":2056,"change":859,"percent_change":206,"volume":2057,"transactions":9,"vwap":2056},"2025-06-04",10.455,11.11,84400,{"date":2059,"open":1658,"high":2060,"low":2061,"close":2062,"change":527,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-03",10.405,10.07,10.31,1.08,43800,{"date":2066,"open":1684,"high":1717,"low":2067,"close":1191,"change":2025,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1191},"2025-06-02",10.095,-4.67,116100,{"date":2071,"open":2072,"high":1780,"low":2073,"close":1696,"change":664,"percent_change":1774,"volume":2074,"transactions":9,"vwap":1696},"2025-05-30",10.4,10.29,108800,{"date":2076,"open":1190,"high":2077,"low":1249,"close":2078,"change":116,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-05-29",10.5,10.43,3.47,63000,{"date":2082,"open":1237,"high":1184,"low":2083,"close":1249,"change":653,"percent_change":296,"volume":2084,"transactions":9,"vwap":1249},"2025-05-28",9.995,86600,{"date":2086,"open":1237,"high":2087,"low":2088,"close":1646,"change":624,"percent_change":174,"volume":940,"transactions":9,"vwap":1646},"2025-05-27",10.195,10.015,{"date":2090,"open":1642,"high":1638,"low":1608,"close":1642,"change":248,"percent_change":2025,"volume":1138,"transactions":9,"vwap":1642},"2025-05-23",{"date":2092,"open":1642,"high":1237,"low":2093,"close":1239,"change":370,"percent_change":1475,"volume":2094,"transactions":9,"vwap":1239},"2025-05-22",9.935,47600,{"date":2096,"open":1230,"high":1653,"low":2097,"close":1230,"change":227,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1230},"2025-05-21",9.945,-1.28,67900,{"date":2101,"open":1617,"high":2102,"low":2103,"close":1223,"change":692,"percent_change":859,"volume":2104,"transactions":9,"vwap":1223},"2025-05-20",10.23,9.991,54200,{"date":2106,"open":2107,"high":2087,"low":1608,"close":1237,"change":248,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1237},"2025-05-19",9.99,-0.49,27400,{"date":2111,"open":1201,"high":2112,"low":1638,"close":1201,"change":443,"percent_change":443,"volume":2113,"transactions":9,"vwap":1201},"2025-05-16",10.245,63300,{"date":2115,"open":1193,"high":1183,"low":1627,"close":1201,"change":852,"percent_change":2116,"volume":960,"transactions":9,"vwap":1201},"2025-05-15",1.3,{"date":2118,"open":1646,"high":2119,"low":2120,"close":1649,"change":269,"percent_change":802,"volume":2121,"transactions":9,"vwap":1649},"2025-05-14",10.25,9.925,63200,{"date":2123,"open":1276,"high":1276,"low":2124,"close":1618,"change":1047,"percent_change":1062,"volume":2026,"transactions":9,"vwap":1618},"2025-05-13",9.865,{"date":2126,"open":1732,"high":1732,"low":1649,"close":1190,"change":852,"percent_change":2116,"volume":854,"transactions":9,"vwap":1190},"2025-05-12",{"date":2128,"open":1638,"high":2062,"low":2129,"close":2107,"change":747,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2107},"2025-05-09",9.895,-5.13,73000,{"date":2133,"open":2134,"high":1684,"low":2135,"close":1270,"change":278,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1270},"2025-05-08",9.855,9.71,5.94,53700,{"date":2139,"open":2140,"high":2107,"low":1284,"close":2141,"change":131,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-05-07",9.95,9.94,0.91,93100,{"date":2145,"open":1191,"high":2072,"low":2146,"close":1608,"change":248,"percent_change":1166,"volume":1974,"transactions":9,"vwap":1608},"2025-05-06",9.68,{"date":2148,"open":2149,"high":2149,"low":1244,"close":1244,"change":2150,"percent_change":2151,"volume":848,"transactions":9,"vwap":1244},"2025-05-05",10.54,-0.595,-5.67,{"date":2153,"open":2077,"high":1679,"low":2119,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-05-02",10.495,0.155,1.5,64300,{"date":2159,"open":1627,"high":2160,"low":2161,"close":1736,"change":1202,"percent_change":2162,"volume":1010,"transactions":9,"vwap":1736},"2025-05-01",10.45,9.88,3.3,{"date":2164,"open":1608,"high":2165,"low":1256,"close":1230,"change":852,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1230},"2025-04-30",10.148,1.32,79600,{"date":2169,"open":1183,"high":1278,"low":2161,"close":2161,"change":606,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2161},"2025-04-29",-2.66,49300,{"date":2173,"open":2174,"high":2077,"low":1193,"close":1647,"change":141,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1647},"2025-04-28",10.41,-3.24,43600,{"date":2178,"open":1719,"high":1740,"low":1183,"close":1724,"change":2179,"percent_change":2142,"volume":2180,"transactions":9,"vwap":1724},"2025-04-25",0.095,64200,{"date":2182,"open":2140,"high":1747,"low":2140,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-04-24",10.395,0.525,5.32,74800,{"date":181,"open":1632,"high":1276,"low":1200,"close":1171,"change":1178,"percent_change":1085,"volume":2188,"transactions":9,"vwap":1171},67500]