[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARHS":3,"homepage-market-summary":30,"stock-historical-ARHS":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARHS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arhaus, Inc. Class A Common Stock","Nasdaq",null,"RETAIL-FURNITURE STORES","Arhaus Inc is a growing lifestyle brand and omnichannel retailer of premium home furniture. The company offers merchandise in several categories, including furniture, outdoor, lighting, textiles, and decor through its Retail and e-commerce sales channels.","2,830","Boston Heights, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.24,10.12,10.48,9.865,9.87,0.37,3.75,2786639.460812,28378,10.2081,19.81,4.23,1142157.9909733173,38.6,1232,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},12.98,5.57,1529272,558184144.879127,28.16,"2025-04-22",[184,185,194,204,215,225,235,245,255,265,276,286,297,308,317,327,338,349,360,370,379,390,401,411,421,430,441,449,459,470,481,491,502,512,520,529,539,547,556,566,574,584,595,603,613,622,632,642,652,661,671,681,692,701,708,715,721,727,735,741,749,756,763,769,775,781,787,793,798,803,811,819,827,833,840,845,850,856,863,869,877,885,894,902,910,916,923,930,939,947,953,960,968,975,982,989,997,1004,1010,1015,1022,1028,1036,1043,1050,1057,1062,1066,1070,1074,1079,1084,1088,1092,1099,1104,1109,1115,1120,1124,1130,1136,1142,1147,1153,1161,1166,1171,1178,1183,1189,1194,1199,1205,1209,1214,1220,1224,1229,1233,1241,1246,1253,1259,1263,1269,1274,1278,1282,1288,1292,1300,1306,1311,1316,1323,1330,1337,1342,1348,1355,1362,1370,1377,1384,1391,1399,1406,1414,1421,1430,1436,1443,1451,1459,1465,1470,1474,1482,1490,1498,1504,1512,1520,1525,1531,1535,1541,1549,1556,1562,1570,1576,1582,1589,1597,1604,1611,1617,1624,1628,1635,1641,1646,1650,1655,1660,1665,1670,1675,1682,1688,1695,1700,1705,1711,1716,1720,1726,1730,1735,1741,1747,1751,1754,1760,1767,1770,1775,1780,1785,1791,1797,1802,1805,1808,1812,1817,1821,1826,1830,1835,1842,1845,1850,1856,1860,1865,1868,1873,1878,1884,1889,1894,1898,1902,1907,1911,1916,1919,1923,1929,1934,1940,1944,1948,1953,1959,1964,1968,1973,1980,1985,1989,1995,2000,2006,2013,2018,2025,2033,2039,2045,2053,2061,2069,2076,2084,2092,2097,2105,2110,2116,2123,2129,2134,2139,2145,2150,2154,2157,2160,2165,2170,2174,2179,2185,2191,2196,2201,2205,2211,2214,2219,2224,2228,2231,2235,2240,2244,2248,2253,2258,2262,2267,2271,2275,2279,2283,2286,2289,2294,2297,2302,2308,2313,2318,2323,2327,2333,2336,2342,2346,2351,2357,2361,2364,2368,2371,2374,2379,2384,2388,2394,2399,2402,2408,2412,2417,2423,2427,2431,2434,2439,2443],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":128,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",9.39,10.085,9.36,4.22,2416397.139484,22842,9.8127,{"date":195,"open":196,"high":197,"low":189,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",9.53,9.72,9.47,0.01,0.11,1419535.25437,18249,9.4944,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.67,9.71,9.365,9.46,-0.17,-1.77,1291063.239917,17833,9.4954,{"date":216,"open":217,"high":197,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",9.43,9.38,9.63,-0.08,-0.82,1496067.204053,17133,9.6154,{"date":226,"open":227,"high":228,"low":229,"close":207,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",9.48,9.7578,9.425,0.24,2.53,1671149.722914,18124,9.6481,{"date":236,"open":237,"high":238,"low":239,"close":198,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",9.21,9.49,8.9,0.45,4.99,1935829.749278,23259,9.2803,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",9.32,8.83,9.02,-0.27,-2.91,1738241.228446,19922,9.0151,{"date":256,"open":239,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",9.315,8.86,9.29,0.56,6.41,1413081.808035,18681,9.1725,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",8.6,8.79,8.27,8.73,0.94,12.07,1736157.862326,16800,8.6709,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",7.45,7.83,7.79,0.2,2.64,1963681.651239,17917,7.7365,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",7.46,7.615,7.22,7.59,0.39,5.42,1821673.157338,18100,7.5151,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",7.27,7.53,7.0669,7.2,-0.105,-1.44,1500743.902624,17853,7.319,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":296},"2026-09-15",8.09,7.29,7.305,-0.815,-10.04,1006896.312457,14855,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":123,"volume":324,"transactions":325,"vwap":326},"2026-09-14",7.98,8.35,7.95,8.12,0.02,874671.575991,13873,8.1676,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",8.08,8.29,8.045,8.1,0.16,2.02,1055436.264396,14158,8.1331,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",8.33,8.39,7.885,7.94,-0.47,-5.59,1307483.214307,17440,8.0628,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",8.34,8.485,8.3,8.41,-0.06,-0.71,923399.328453,12824,8.3924,{"date":361,"open":362,"high":270,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",8.65,8.44,8.47,-0.26,-2.98,948341.750662,11546,8.506,{"date":371,"open":372,"high":373,"low":351,"close":270,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",8.42,8.76,0.33,3.93,859912.382298,11975,8.6577,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",8.58,8.77,8.37,8.4,-0.03,-0.36,771720.183998,11884,8.4432,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",8.48,8.575,8.36,8.43,0.07,0.84,931741.025723,13195,8.4415,{"date":402,"open":403,"high":404,"low":405,"close":394,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",8.61,8.66,8.315,-0.35,-4.02,797071.757422,13751,8.4106,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":250,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",8.89,8.98,8.54,8.71,-3.01,1051720.209259,13012,8.6718,{"date":422,"open":258,"high":423,"low":424,"close":414,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",9.09,8.795,0.17,1.93,875825.226473,10553,8.9695,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",8.85,9.045,8.755,8.81,-0.13,-1.45,777629.659154,12108,8.8567,{"date":442,"open":443,"high":444,"low":382,"close":443,"change":323,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",8.94,9.085,0.22,978457.746092,11684,8.9722,{"date":450,"open":451,"high":452,"low":413,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",9.26,9.42,8.92,-0.32,-3.46,1051061.864486,15114,8.9799,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",9.4,9.75,9.1801,9.24,-0.145,-1.55,936094.325271,15995,9.2871,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",9.69,9.94,9.3,9.385,-0.265,-2.75,1458737.161513,15142,9.4061,{"date":482,"open":483,"high":484,"low":187,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",9.64,9.746,9.65,-0.18,-1.83,1411559.156394,19723,9.609,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",9.91,10.29,9.785,9.83,-0.2,-1.99,1949093.79605,23411,9.9435,{"date":503,"open":504,"high":505,"low":452,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",9.57,10.155,10.03,0.5,5.25,1999792.863008,22959,9.9924,{"date":513,"open":504,"high":514,"low":451,"close":196,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",9.62,-0.28,-2.85,1088730.880598,16186,9.4385,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":200,"percent_change":118,"volume":526,"transactions":527,"vwap":528},"2026-08-14",9.66,9.855,9.45,9.81,1074547.109876,17226,9.7715,{"date":530,"open":531,"high":532,"low":514,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",9.82,9.98,9.7,0.05,0.52,1528535.527459,17007,9.7662,{"date":540,"open":531,"high":541,"low":227,"close":485,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",10.1324,-0.19,-1.93,1161568.266112,17295,9.6829,{"date":548,"open":549,"high":550,"low":452,"close":551,"change":128,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",9.52,10.025,9.84,4.24,1300576.230573,18821,9.8109,{"date":557,"open":514,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",9.895,9.41,9.44,-0.16,-1.67,1437476.575194,20893,9.5847,{"date":567,"open":462,"high":462,"low":568,"close":569,"change":220,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",9.23,9.6,-0.83,2021123.980762,29365,9.4668,{"date":575,"open":462,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",9.755,8.52,9.68,1.45,17.62,3733340.789465,47587,9.2563,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",8.26,8.895,8.185,8.23,-0.05,-0.6,4277413.242043,45717,8.5382,{"date":596,"open":597,"high":384,"low":597,"close":598,"change":148,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",7.87,8.28,4.81,2549776.15828,24573,8.2833,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":53,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",7.61,7.951,7.595,7.9,6.61,2322976.455905,23101,7.8509,{"date":614,"open":615,"high":616,"low":290,"close":617,"change":396,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",7.31,7.48,7.41,0.95,1015066.857683,14409,7.3628,{"date":623,"open":624,"high":625,"low":615,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",7.51,7.57,7.34,-0.25,-3.29,765981.791844,13575,7.424,{"date":633,"open":634,"high":635,"low":636,"close":291,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",7.84,7.85,7.54,-0.33,-4.17,933314.618232,14721,7.6658,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",7.88,8.15,7.92,0.04,0.51,1170513.167898,14235,8.0178,{"date":653,"open":654,"high":655,"low":656,"close":644,"change":385,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",7.96,8.145,7.825,-0.38,1090374.578335,14881,7.9295,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":38,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",7.35,8,7.265,7.91,10.17,1422927.417795,16937,7.7966,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":365,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",7.28,7.3,7.06,7.18,-3.49,1078071.996667,13363,7.1704,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",7.58,7.64,7.39,7.44,-0.1,-1.33,852628.893598,11963,7.4733,{"date":693,"open":694,"high":695,"low":696,"close":636,"change":108,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",7.47,7.585,7.23,0.8,1031385.062761,15036,7.4719,{"date":702,"open":280,"high":280,"low":288,"close":616,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",-0.21,-2.73,804208.093804,11976,7.5789,{"date":709,"open":710,"high":321,"low":625,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",7.75,7.69,-0.15,-1.91,829900,{"date":716,"open":717,"high":718,"low":656,"close":634,"change":542,"percent_change":719,"volume":720,"transactions":9,"vwap":634},"2026-07-16",8.03,8.275,-2.37,939900,{"date":722,"open":723,"high":589,"low":724,"close":717,"change":281,"percent_change":725,"volume":726,"transactions":9,"vwap":717},"2026-07-15",7.8,7.73,2.55,849200,{"date":728,"open":729,"high":730,"low":731,"close":279,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":279},"2026-07-14",7.82,7.945,7.66,0.1,1.29,696700,{"date":736,"open":321,"high":737,"low":738,"close":724,"change":436,"percent_change":739,"volume":740,"transactions":9,"vwap":724},"2026-07-13",8.06,7.695,-1.65,998400,{"date":742,"open":319,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",8.075,7.845,7.86,-0.04,-0.51,1002700,{"date":750,"open":751,"high":332,"low":752,"close":608,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":608},"2026-07-09",7.72,7.65,0.18,2.33,748100,{"date":757,"open":758,"high":332,"low":759,"close":751,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-07-08",7.97,7.555,-0.42,-5.16,1241500,{"date":764,"open":645,"high":394,"low":765,"close":766,"change":113,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-07",8.13,8.14,-0.12,791500,{"date":770,"open":267,"high":771,"low":772,"close":645,"change":344,"percent_change":773,"volume":774,"transactions":9,"vwap":645},"2026-07-06",8.62,7.93,-5.45,1139700,{"date":776,"open":267,"high":777,"low":778,"close":771,"change":779,"percent_change":153,"volume":780,"transactions":9,"vwap":771},"2026-07-02",8.815,8.53,0.03,1538200,{"date":782,"open":354,"high":783,"low":784,"close":785,"change":425,"percent_change":334,"volume":786,"transactions":9,"vwap":785},"2026-07-01",8.68,8.24,8.59,1807500,{"date":788,"open":789,"high":790,"low":586,"close":372,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":372},"2026-06-30",8.31,8.49,0,1519100,{"date":794,"open":353,"high":795,"low":330,"close":372,"change":199,"percent_change":796,"volume":797,"transactions":9,"vwap":372},"2026-06-29",8.635,0.12,1873000,{"date":799,"open":329,"high":364,"low":737,"close":354,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":354},"2026-06-26",0.31,3.83,2415800,{"date":804,"open":805,"high":806,"low":807,"close":332,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":332},"2026-06-25",7.76,8.125,7.7,0.27,3.45,1529300,{"date":812,"open":813,"high":814,"low":815,"close":279,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":279},"2026-06-24",7.24,8.07,7.225,0.76,10.75,1657400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":796,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-23",6.94,7.145,6.88,7.07,1.73,682400,{"date":828,"open":302,"high":615,"low":821,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",6.95,-0.31,-4.27,770300,{"date":834,"open":835,"high":288,"low":836,"close":837,"change":148,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-18",7,6.99,7.26,5.52,1235000,{"date":841,"open":676,"high":624,"low":842,"close":823,"change":830,"percent_change":843,"volume":844,"transactions":9,"vwap":823},"2026-06-17",6.84,-4.31,1064600,{"date":846,"open":278,"high":752,"low":847,"close":848,"change":365,"percent_change":677,"volume":849,"transactions":9,"vwap":848},"2026-06-16",7.045,7.19,1782100,{"date":851,"open":663,"high":683,"low":852,"close":278,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":278},"2026-06-15",7.335,0.28,3.91,1303300,{"date":857,"open":858,"high":685,"low":859,"close":860,"change":732,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-12",7.11,6.985,7.17,1.41,1695800,{"date":864,"open":865,"high":866,"low":867,"close":824,"change":20,"percent_change":838,"volume":868,"transactions":9,"vwap":824},"2026-06-11",6.65,7.12,6.595,2082600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":323,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-10",6.6,6.935,6.5,6.7,0.3,1132400,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",6.34,6.69,6.68,0.46,7.4,891500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",6.35,6.4,6.21,6.22,-0.11,-1.74,862900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":830,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-05",6.56,6.67,6.225,6.33,-4.67,940100,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-04",6.55,6.725,6.64,0.13,2,795800,{"date":911,"open":896,"high":842,"low":912,"close":913,"change":914,"percent_change":830,"volume":915,"transactions":9,"vwap":913},"2026-06-03",6.28,6.51,-0.02,1346700,{"date":917,"open":918,"high":919,"low":920,"close":918,"change":220,"percent_change":921,"volume":922,"transactions":9,"vwap":918},"2026-06-02",6.53,6.735,6.49,-1.21,648400,{"date":924,"open":925,"high":926,"low":927,"close":609,"change":561,"percent_change":928,"volume":929,"transactions":9,"vwap":609},"2026-06-01",6.75,6.755,6.43,-2.36,846200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",6.83,6.92,6.73,6.77,-0.09,-1.31,1192400,{"date":940,"open":941,"high":942,"low":609,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",6.63,6.905,6.86,0.21,3.16,1288800,{"date":948,"open":949,"high":950,"low":949,"close":865,"change":944,"percent_change":951,"volume":952,"transactions":9,"vwap":865},"2026-05-27",6.46,6.765,3.26,1254800,{"date":954,"open":955,"high":956,"low":899,"close":957,"change":796,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-26",6.38,6.58,6.44,1.9,1397200,{"date":961,"open":962,"high":873,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",6.36,6.31,6.32,-0.07,-1.1,770400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":128,"percent_change":881,"volume":974,"transactions":9,"vwap":973},"2026-05-21",6,6.435,5.83,6.39,1598400,{"date":976,"open":977,"high":978,"low":178,"close":979,"change":944,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-20",5.78,6.015,5.99,3.63,1429300,{"date":983,"open":984,"high":985,"low":986,"close":977,"change":936,"percent_change":987,"volume":988,"transactions":9,"vwap":977},"2026-05-19",5.8,5.86,5.67,-1.53,1504700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":796,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-18",5.89,6.04,5.79,5.87,2.09,1471400,{"date":998,"open":972,"high":999,"low":1000,"close":1001,"change":436,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-15",5.95,5.7,5.75,-2.21,2799600,{"date":1005,"open":1006,"high":1007,"low":1001,"close":1008,"change":199,"percent_change":425,"volume":1009,"transactions":9,"vwap":1008},"2026-05-14",5.91,6.07,5.88,2607900,{"date":1011,"open":1012,"high":1006,"low":1013,"close":994,"change":385,"percent_change":747,"volume":1014,"transactions":9,"vwap":994},"2026-05-13",5.9,5.63,1622800,{"date":1016,"open":1017,"high":1018,"low":1012,"close":1012,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1012},"2026-05-12",6.12,6.195,-0.22,-3.59,1962800,{"date":1023,"open":873,"high":913,"low":1024,"close":1017,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1017},"2026-05-11",6.05,-0.385,-5.92,2011200,{"date":1029,"open":1030,"high":1031,"low":873,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",6.9,6.98,6.505,-0.57,-8.06,1953900,{"date":1037,"open":1038,"high":694,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",6.8,7.075,-0.515,-6.79,2953100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":291,"change":374,"percent_change":1048,"volume":1049,"transactions":9,"vwap":291},"2026-05-06",7.38,7.63,7.37,4.55,2392400,{"date":1051,"open":1052,"high":626,"low":1053,"close":837,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":837},"2026-05-05",7.25,7.09,0.19,2.69,895400,{"date":1058,"open":288,"high":616,"low":1059,"close":824,"change":747,"percent_change":1060,"volume":1061,"transactions":9,"vwap":824},"2026-05-04",6.955,-6.73,1741800,{"date":1063,"open":686,"high":291,"low":1045,"close":683,"change":753,"percent_change":1064,"volume":1065,"transactions":9,"vwap":683},"2026-05-01",2.43,1010300,{"date":1067,"open":626,"high":636,"low":312,"close":883,"change":108,"percent_change":1068,"volume":1069,"transactions":9,"vwap":883},"2026-04-30",0.82,1073900,{"date":1071,"open":607,"high":607,"low":665,"close":626,"change":497,"percent_change":1072,"volume":1073,"transactions":9,"vwap":626},"2026-04-29",-2.65,609300,{"date":1075,"open":1076,"high":1077,"low":686,"close":636,"change":199,"percent_change":907,"volume":1078,"transactions":9,"vwap":636},"2026-04-28",7.55,7.785,1072500,{"date":1080,"open":752,"high":1081,"low":624,"close":300,"change":767,"percent_change":1082,"volume":1083,"transactions":9,"vwap":300},"2026-04-27",7.735,-1.57,615700,{"date":1085,"open":694,"high":1086,"low":617,"close":752,"change":907,"percent_change":825,"volume":1087,"transactions":9,"vwap":752},"2026-04-24",7.74,662800,{"date":1089,"open":723,"high":635,"low":686,"close":1090,"change":515,"percent_change":1020,"volume":1091,"transactions":9,"vwap":1090},"2026-04-23",7.52,610200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":723,"change":210,"percent_change":1097,"volume":1098,"transactions":9,"vwap":723},"2026-04-22",8.02,8.235,7.78,-2.13,845800,{"date":1100,"open":814,"high":1101,"low":343,"close":758,"change":936,"percent_change":1102,"volume":1103,"transactions":9,"vwap":758},"2026-04-21",8.405,-1.12,921500,{"date":1105,"open":723,"high":329,"low":1106,"close":737,"change":808,"percent_change":1107,"volume":1108,"transactions":9,"vwap":737},"2026-04-20",7.705,3.47,1145000,{"date":1110,"open":605,"high":745,"low":1111,"close":280,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":280},"2026-04-17",7.56,0.43,5.84,1700300,{"date":1116,"open":848,"high":1117,"low":860,"close":1118,"change":230,"percent_change":89,"volume":1119,"transactions":9,"vwap":1118},"2026-04-16",7.405,7.36,1126900,{"date":1121,"open":933,"high":302,"low":842,"close":866,"change":445,"percent_change":1122,"volume":1123,"transactions":9,"vwap":866},"2026-04-15",3.19,2060300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1030,"change":534,"percent_change":38,"volume":1129,"transactions":9,"vwap":1030},"2026-04-14",6.85,7.02,6.82,1658300,{"date":1131,"open":934,"high":1031,"low":1132,"close":1126,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1126},"2026-04-13",6.685,0.08,1.18,1304500,{"date":1137,"open":865,"high":1138,"low":1139,"close":935,"change":333,"percent_change":1140,"volume":1141,"transactions":9,"vwap":935},"2026-04-10",6.845,6.535,2.42,860100,{"date":1143,"open":927,"high":880,"low":973,"close":609,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":609},"2026-04-09",0.09,1.38,928800,{"date":1148,"open":880,"high":1126,"low":1149,"close":1150,"change":123,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-08",6.501,6.52,3.99,1101600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1019,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-07",6.45,6.47,6.17,6.27,-3.39,1318400,{"date":1162,"open":1163,"high":918,"low":899,"close":920,"change":200,"percent_change":1164,"volume":1165,"transactions":9,"vwap":920},"2026-04-06",6.37,1.72,3043600,{"date":1167,"open":962,"high":904,"low":1168,"close":955,"change":561,"percent_change":1169,"volume":1170,"transactions":9,"vwap":955},"2026-04-02",6.255,-2.45,1255500,{"date":1172,"open":871,"high":1173,"low":873,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-01",6.705,6.54,-0.24,-3.54,1509800,{"date":1179,"open":609,"high":1128,"low":949,"close":1180,"change":808,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-31",6.78,4.15,1213000,{"date":1184,"open":1150,"high":1185,"low":1186,"close":913,"change":199,"percent_change":1187,"volume":1188,"transactions":9,"vwap":913},"2026-03-30",6.635,6.455,0.15,720100,{"date":1190,"open":609,"high":1191,"low":927,"close":873,"change":497,"percent_change":1192,"volume":1193,"transactions":9,"vwap":873},"2026-03-27",6.655,-2.99,1294800,{"date":1195,"open":925,"high":1196,"low":880,"close":874,"change":712,"percent_change":1197,"volume":1198,"transactions":9,"vwap":874},"2026-03-26",6.96,-2.19,831700,{"date":1200,"open":941,"high":1201,"low":1202,"close":1126,"change":143,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1126},"2026-03-25",6.885,6.555,4.9,1237700,{"date":1206,"open":925,"high":925,"low":1155,"close":918,"change":830,"percent_change":1207,"volume":1208,"transactions":9,"vwap":918},"2026-03-24",-4.53,1468800,{"date":1210,"open":1053,"high":866,"low":1211,"close":842,"change":108,"percent_change":1212,"volume":1213,"transactions":9,"vwap":842},"2026-03-23",6.815,0.88,886400,{"date":1215,"open":1053,"high":1216,"low":1217,"close":1180,"change":830,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1180},"2026-03-20",7.13,6.745,-4.37,1406300,{"date":1221,"open":858,"high":848,"low":1222,"close":1053,"change":385,"percent_change":760,"volume":1223,"transactions":9,"vwap":1053},"2026-03-19",6.93,1102700,{"date":1225,"open":1226,"high":674,"low":1226,"close":866,"change":637,"percent_change":1227,"volume":1228,"transactions":9,"vwap":866},"2026-03-18",7.01,-4.43,1723900,{"date":1230,"open":663,"high":605,"low":663,"close":278,"change":796,"percent_change":1231,"volume":1232,"transactions":9,"vwap":278},"2026-03-17",1.64,1159800,{"date":1234,"open":860,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-16",7.415,7.1,7.33,0.23,3.24,960600,{"date":1242,"open":866,"high":290,"low":1243,"close":1236,"change":647,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1236},"2026-03-13",7.0050001,0.57,1316700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":675,"change":712,"percent_change":1251,"volume":1252,"transactions":9,"vwap":675},"2026-03-12",7.08,7.16,6.949,-2.08,1568100,{"date":1254,"open":883,"high":288,"low":1255,"close":1256,"change":542,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-11",7.105,7.21,-2.57,1239600,{"date":1260,"open":1047,"high":616,"low":813,"close":883,"change":779,"percent_change":1261,"volume":1262,"transactions":9,"vwap":883},"2026-03-10",0.41,1589800,{"date":1264,"open":288,"high":1265,"low":1266,"close":1047,"change":250,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1047},"2026-03-09",7.5,6.97,-3.53,1806300,{"date":1270,"open":752,"high":1271,"low":759,"close":684,"change":1019,"percent_change":1272,"volume":1273,"transactions":9,"vwap":684},"2026-03-06",7.744,-2.8,1537700,{"date":1275,"open":805,"high":310,"low":1276,"close":745,"change":113,"percent_change":436,"volume":1277,"transactions":9,"vwap":745},"2026-03-05",7.655,1921500,{"date":1279,"open":1094,"high":332,"low":729,"close":597,"change":436,"percent_change":1280,"volume":1281,"transactions":9,"vwap":597},"2026-03-04",-1.62,1460900,{"date":1283,"open":710,"high":1284,"low":1285,"close":664,"change":936,"percent_change":1286,"volume":1287,"transactions":9,"vwap":664},"2026-03-03",8.065,7.667,-1.11,1734800,{"date":1289,"open":645,"high":645,"low":1096,"close":310,"change":561,"percent_change":1290,"volume":1291,"transactions":9,"vwap":310},"2026-03-02",-1.94,1548600,{"date":1293,"open":1294,"high":1295,"low":589,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-27",9.13,9.445,8.25,-1.01,-10.91,1657100,{"date":1301,"open":1302,"high":1303,"low":424,"close":451,"change":1212,"percent_change":1304,"volume":1305,"transactions":9,"vwap":451},"2026-02-26",10.55,10.6,10.5,3841100,{"date":1307,"open":384,"high":1308,"low":765,"close":1309,"change":914,"percent_change":1175,"volume":1310,"transactions":9,"vwap":1309},"2026-02-25",8.525,8.38,1200400,{"date":1312,"open":1313,"high":1314,"low":384,"close":384,"change":113,"percent_change":767,"volume":1315,"transactions":9,"vwap":384},"2026-02-24",8.5,8.67,891300,{"date":1317,"open":1318,"high":1318,"low":1319,"close":354,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":354},"2026-02-23",9.105,8.375,-0.77,-8.39,1393700,{"date":1324,"open":435,"high":1325,"low":1326,"close":1327,"change":800,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-20",9.33,8.78,9.18,3.49,1547300,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1019,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-19",9.295,8.69,8.87,-2.42,1166200,{"date":1338,"open":414,"high":461,"low":1339,"close":423,"change":732,"percent_change":1340,"volume":1341,"transactions":9,"vwap":423},"2026-02-18",8.96,1.11,2426300,{"date":1343,"open":1344,"high":187,"low":432,"close":1345,"change":365,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-17",9.19,8.99,-2.81,1095100,{"date":1349,"open":1344,"high":1350,"low":1351,"close":1352,"change":796,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-13",9.59,9.06,9.25,1.31,1987900,{"date":1356,"open":1357,"high":16,"low":1358,"close":1294,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1294},"2026-02-12",9.86,9.1,-0.64,-6.55,1612100,{"date":1363,"open":1364,"high":1365,"low":219,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-11",10.66,10.805,9.77,-0.9,-8.43,1772900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":914,"percent_change":542,"volume":1376,"transactions":9,"vwap":1375},"2026-02-10",10.69,10.92,10.64,10.67,668300,{"date":1378,"open":1379,"high":1380,"low":1374,"close":1372,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1372},"2026-02-09",11.17,11.23,-0.41,-3.69,480900,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":292,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-06",10.74,11.185,11.1,3.64,1326400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":515,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-05",10.79,10.915,10.54,10.71,-2.55,871900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1133,"percent_change":38,"volume":1405,"transactions":9,"vwap":1404},"2026-02-04",11.07,11.19,10.82,10.99,1027800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":875,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-03",10.52,11.08,10.51,10.91,2.83,904400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1112,"percent_change":190,"volume":1420,"transactions":9,"vwap":1419},"2026-02-02",10.19,10.68,9.95,10.61,1071200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-30",9.9,10.215,9.825,10.18,0.26,2.62,824300,{"date":1431,"open":1432,"high":188,"low":569,"close":1433,"change":965,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-29",10.01,9.92,-0.7,1295600,{"date":1437,"open":1438,"high":1303,"low":1439,"close":1440,"change":1441,"percent_change":843,"volume":1442,"transactions":9,"vwap":1440},"2026-01-28",10.49,9.96,9.99,-0.45,687800,{"date":1444,"open":1445,"high":1410,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-27",10.42,10.252,10.44,0.14,1.36,732100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":355,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-26",10.37,10.57,10.16,10.3,-0.58,600200,{"date":1460,"open":1375,"high":817,"low":1461,"close":1462,"change":406,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-23",10.275,10.36,-3.27,592900,{"date":1466,"open":1454,"high":1467,"low":1454,"close":1396,"change":1448,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1396},"2026-01-22",10.845,1.32,708000,{"date":1471,"open":1472,"high":1417,"low":1472,"close":1454,"change":292,"percent_change":801,"volume":1473,"transactions":9,"vwap":1454},"2026-01-21",10.2,1278600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1426,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1426},"2026-01-20",10.58,10.65,10.015,-0.63,-5.83,972100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1175,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-16",11.12,11.18,10.76,10.81,-2.17,979300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":128,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-15",10.7,11.135,10.635,11.05,3.76,1718000,{"date":1499,"open":1411,"high":1500,"low":1501,"close":1477,"change":830,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1477},"2026-01-14",11.11,10.615,-2.83,1017000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":732,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-13",10.88,11.175,10.695,10.96,0.92,1449000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":703,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-12",11,11.02,10.717,10.86,-1.9,1049700,{"date":1521,"open":1522,"high":1523,"low":817,"close":1401,"change":590,"percent_change":1441,"volume":1524,"transactions":9,"vwap":1401},"2026-01-09",11.25,11.545,1743900,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1484,"change":1427,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1484},"2026-01-08",10.72,11.15,2.39,1945500,{"date":1532,"open":1484,"high":1380,"low":1486,"close":1517,"change":497,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1517},"2026-01-07",-1.81,983100,{"date":1536,"open":1537,"high":1409,"low":1304,"close":1538,"change":1112,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-06",10.62,11.06,4.05,1428400,{"date":1542,"open":1543,"high":1544,"low":1537,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-05",11.29,11.49,10.63,-0.73,-6.43,1572500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1187,"percent_change":83,"volume":1555,"transactions":9,"vwap":1554},"2026-01-02",11.37,11.53,11.275,11.36,1039700,{"date":1557,"open":1558,"high":1558,"low":1379,"close":1559,"change":627,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-31",11.43,11.21,-2.18,469900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":365,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-30",11.68,11.74,11.42,11.46,-2.22,1326200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1572,"change":791,"percent_change":791,"volume":1575,"transactions":9,"vwap":1572},"2025-12-29",11.72,11.89,11.435,1248600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1572,"change":779,"percent_change":1427,"volume":1581,"transactions":9,"vwap":1572},"2025-12-26",11.7,11.73,11.38,797300,{"date":1583,"open":1584,"high":1585,"low":1559,"close":1586,"change":746,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-24",11.8,11.92,11.69,-0.34,604100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1579,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1579},"2025-12-23",11.77,11.885,11.62,-0.14,-1.18,1066800,{"date":1598,"open":1599,"high":1573,"low":1600,"close":1601,"change":875,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-22",11.57,11.3,11.87,2.59,1013100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1599,"change":891,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1599},"2025-12-19",11.63,11.76,11.33,-0.94,1403600,{"date":1612,"open":1564,"high":1613,"low":1614,"close":1564,"change":281,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1564},"2025-12-18",12.08,11.605,1.74,1107500,{"date":1618,"open":1619,"high":1620,"low":1410,"close":1621,"change":123,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-17",11.14,11.645,11.48,2.23,1412700,{"date":1625,"open":1402,"high":1626,"low":1388,"close":1380,"change":385,"percent_change":250,"volume":1627,"transactions":9,"vwap":1380},"2025-12-16",11.71,1665300,{"date":1629,"open":1630,"high":1631,"low":1506,"close":1632,"change":292,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-15",10.98,11.285,11.26,3.59,995700,{"date":1636,"open":1637,"high":1638,"low":1372,"close":1639,"change":113,"percent_change":936,"volume":1640,"transactions":9,"vwap":1639},"2025-12-12",10.93,11.03,10.87,1161300,{"date":1642,"open":1643,"high":1509,"low":1417,"close":1506,"change":425,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1506},"2025-12-11",10.77,1.59,1526900,{"date":1647,"open":1492,"high":1648,"low":1545,"close":1396,"change":385,"percent_change":515,"volume":1649,"transactions":9,"vwap":1396},"2025-12-10",11.01,1364400,{"date":1651,"open":1408,"high":1652,"low":1653,"close":1386,"change":732,"percent_change":271,"volume":1654,"transactions":9,"vwap":1386},"2025-12-09",10.9,10.4,1714600,{"date":1656,"open":1657,"high":1372,"low":1658,"close":1374,"change":732,"percent_change":618,"volume":1659,"transactions":9,"vwap":1374},"2025-12-08",10.56,10.38,1056100,{"date":1661,"open":1395,"high":1662,"low":1663,"close":1395,"change":199,"percent_change":1144,"volume":1664,"transactions":9,"vwap":1395},"2025-12-05",10.73,10.415,726300,{"date":1666,"open":1454,"high":1667,"low":1462,"close":1668,"change":746,"percent_change":657,"volume":1669,"transactions":9,"vwap":1668},"2025-12-04",10.685,10.53,757900,{"date":1671,"open":1375,"high":1487,"low":1672,"close":1454,"change":936,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1454},"2025-12-03",10.555,-0.84,908600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1364,"change":1238,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1364},"2025-12-02",10.47,10.755,10.45,2.21,1077600,{"date":1683,"open":1456,"high":1375,"low":1684,"close":1685,"change":1144,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-01",10.25,10.43,0.87,1182100,{"date":1689,"open":1690,"high":1691,"low":1684,"close":1692,"change":1594,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-28",10.46,10.515,10.34,-1.34,610400,{"date":1696,"open":531,"high":1697,"low":531,"close":17,"change":1698,"percent_change":985,"volume":1699,"transactions":9,"vwap":17},"2025-11-26",10.545,0.58,1215600,{"date":1701,"open":198,"high":1440,"low":217,"close":1423,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1423},"2025-11-25",0.53,5.66,1490000,{"date":1706,"open":189,"high":1707,"low":1708,"close":1709,"change":113,"percent_change":891,"volume":1710,"transactions":9,"vwap":1709},"2025-11-24",9.555,9.27,9.37,1318700,{"date":1712,"open":1713,"high":569,"low":1713,"close":218,"change":240,"percent_change":1714,"volume":1715,"transactions":9,"vwap":218},"2025-11-21",9.01,5.04,2562200,{"date":1717,"open":1713,"high":451,"low":239,"close":1718,"change":534,"percent_change":260,"volume":1719,"transactions":9,"vwap":1718},"2025-11-20",8.93,1413800,{"date":1721,"open":1722,"high":568,"low":1723,"close":1724,"change":199,"percent_change":200,"volume":1725,"transactions":9,"vwap":1724},"2025-11-19",8.97,8.82,8.88,1176000,{"date":1727,"open":1326,"high":1728,"low":783,"close":1334,"change":746,"percent_change":1441,"volume":1729,"transactions":9,"vwap":1334},"2025-11-18",8.91,1168200,{"date":1731,"open":1713,"high":1732,"low":1733,"close":1728,"change":767,"percent_change":688,"volume":1734,"transactions":9,"vwap":1728},"2025-11-17",9.036,8.845,1281900,{"date":1736,"open":1737,"high":1738,"low":1724,"close":1739,"change":1594,"percent_change":987,"volume":1740,"transactions":9,"vwap":1739},"2025-11-14",9.08,9.186,9.03,1647400,{"date":1742,"open":1743,"high":549,"low":1318,"close":1744,"change":767,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-13",9.31,9.17,-1.29,1081500,{"date":1748,"open":504,"high":485,"low":1708,"close":259,"change":1175,"percent_change":1749,"volume":1750,"transactions":9,"vwap":259},"2025-11-12",-2.52,1807100,{"date":1752,"open":485,"high":485,"low":475,"close":196,"change":746,"percent_change":760,"volume":1753,"transactions":9,"vwap":196},"2025-11-11",1672200,{"date":1755,"open":1439,"high":1756,"low":1757,"close":504,"change":250,"percent_change":1758,"volume":1759,"transactions":9,"vwap":504},"2025-11-10",10.09,9.5,-2.74,2068900,{"date":1761,"open":1762,"high":1763,"low":1762,"close":551,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":551},"2025-11-07",9.22,9.995,0.44,4.68,2321300,{"date":1768,"open":559,"high":1418,"low":1762,"close":461,"change":386,"percent_change":1382,"volume":1769,"transactions":9,"vwap":461},"2025-11-06",1904300,{"date":1771,"open":206,"high":1357,"low":560,"close":1772,"change":108,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-05",9.76,0.62,3263900,{"date":1776,"open":1777,"high":525,"low":1778,"close":533,"change":561,"percent_change":1280,"volume":1779,"transactions":9,"vwap":533},"2025-11-04",9.74,9.61,1382700,{"date":1781,"open":506,"high":1782,"low":472,"close":1357,"change":561,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1357},"2025-11-03",10.05,-1.6,1451600,{"date":1786,"open":551,"high":1787,"low":1788,"close":1789,"change":1054,"percent_change":426,"volume":1790,"transactions":9,"vwap":1789},"2025-10-31",10.07,9.695,10.02,1097800,{"date":1792,"open":1793,"high":1455,"low":1794,"close":496,"change":1587,"percent_change":1795,"volume":1796,"transactions":9,"vwap":496},"2025-10-30",10.04,9.815,-3.34,1033200,{"date":1798,"open":1537,"high":1492,"low":1799,"close":667,"change":747,"percent_change":1800,"volume":1801,"transactions":9,"vwap":667},"2025-10-29",10.1,-4.78,1485700,{"date":1803,"open":1445,"high":1515,"low":1445,"close":1417,"change":853,"percent_change":1055,"volume":1804,"transactions":9,"vwap":1417},"2025-10-28",2416100,{"date":1806,"open":1303,"high":1386,"low":494,"close":1653,"change":355,"percent_change":1033,"volume":1807,"transactions":9,"vwap":1653},"2025-10-27",1440100,{"date":1809,"open":1304,"high":1537,"low":1810,"close":1690,"change":108,"percent_change":1698,"volume":1811,"transactions":9,"vwap":1690},"2025-10-24",10.39,1054700,{"date":1813,"open":1810,"high":1304,"low":1814,"close":1653,"change":590,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1653},"2025-10-23",10.22,-0.48,1053800,{"date":1818,"open":1302,"high":1375,"low":15,"close":1679,"change":712,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1679},"2025-10-22",-1.42,1226300,{"date":1822,"open":1419,"high":1823,"low":1304,"close":1303,"change":965,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1303},"2025-10-21",10.85,-0.66,2536100,{"date":1827,"open":1438,"high":1492,"low":1658,"close":1375,"change":445,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1375},"2025-10-20",2.11,1821400,{"date":1831,"open":1408,"high":1372,"low":1832,"close":1679,"change":1594,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1679},"2025-10-17",10.31,-1.32,1757400,{"date":1836,"open":1456,"high":1837,"low":1838,"close":1839,"change":875,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-16",10.645,10.21,10.59,2.92,1294600,{"date":1843,"open":1832,"high":1410,"low":1416,"close":494,"change":199,"percent_change":732,"volume":1844,"transactions":9,"vwap":494},"2025-10-15",1533400,{"date":1846,"open":1440,"high":1679,"low":493,"close":1847,"change":1187,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-14",10.28,1.48,2158100,{"date":1851,"open":1852,"high":1814,"low":1852,"close":1853,"change":535,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-13",9.85,10.13,5.41,1745500,{"date":1857,"open":1832,"high":1832,"low":569,"close":1778,"change":1457,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1778},"2025-10-10",-5.69,1953400,{"date":1861,"open":1408,"high":1408,"low":1862,"close":1416,"change":386,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1416},"2025-10-09",10.14,-3.41,2026500,{"date":1866,"open":1456,"high":1545,"low":1814,"close":1302,"change":123,"percent_change":1064,"volume":1867,"transactions":9,"vwap":1302},"2025-10-08",1762400,{"date":1869,"open":1419,"high":1527,"low":1870,"close":1456,"change":703,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1456},"2025-10-07",10.23,-2,1903500,{"date":1874,"open":1638,"high":1638,"low":1410,"close":1410,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1410},"2025-10-06",-0.52,-4.71,2205800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1638,"change":200,"percent_change":103,"volume":1883,"transactions":9,"vwap":1638},"2025-10-03",10.97,11.2,10.895,2394300,{"date":1885,"open":1372,"high":1880,"low":1302,"close":1373,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1373},"2025-10-02",0.29,2.73,1306300,{"date":1890,"open":1374,"high":1891,"low":1892,"close":1545,"change":791,"percent_change":791,"volume":1893,"transactions":9,"vwap":1545},"2025-10-01",10.8,10.455,1634500,{"date":1895,"open":1839,"high":817,"low":1304,"close":1545,"change":534,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1545},"2025-09-30",0.47,1613000,{"date":1899,"open":1372,"high":1372,"low":1900,"close":1476,"change":746,"percent_change":657,"volume":1901,"transactions":9,"vwap":1476},"2025-09-29",10.32,1569500,{"date":1903,"open":1487,"high":1904,"low":1677,"close":1537,"change":712,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1537},"2025-09-26",10.955,-1.39,1369000,{"date":1908,"open":1410,"high":1909,"low":1690,"close":1643,"change":1144,"percent_change":397,"volume":1910,"transactions":9,"vwap":1643},"2025-09-25",10.95,1195800,{"date":1912,"open":1638,"high":1913,"low":1657,"close":1417,"change":657,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1417},"2025-09-24",11.225,-3.44,2301900,{"date":1917,"open":1402,"high":1608,"low":1517,"close":1538,"change":199,"percent_change":1144,"volume":1918,"transactions":9,"vwap":1538},"2025-09-23",1287100,{"date":1920,"open":1880,"high":1921,"low":1652,"close":1495,"change":113,"percent_change":936,"volume":1922,"transactions":9,"vwap":1495},"2025-09-22",11.242,2417400,{"date":1924,"open":1551,"high":1551,"low":1925,"close":1538,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1538},"2025-09-19",10.941,-0.23,-2.04,2489500,{"date":1930,"open":1881,"high":1931,"low":1630,"close":1543,"change":1133,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1543},"2025-09-18",11.305,0.71,2626500,{"date":1935,"open":1619,"high":1936,"low":1937,"close":1559,"change":753,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1559},"2025-09-17",11.82,11.085,1.63,2310400,{"date":1941,"open":1638,"high":1942,"low":1527,"close":1638,"change":199,"percent_change":1144,"volume":1943,"transactions":9,"vwap":1638},"2025-09-16",11.09,1364900,{"date":1945,"open":1506,"high":1388,"low":817,"close":1515,"change":123,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1515},"2025-09-15",2.32,1301700,{"date":1949,"open":1950,"high":1387,"low":1477,"close":1643,"change":344,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1643},"2025-09-12",11.13,-4.18,1732000,{"date":1954,"open":1638,"high":1955,"low":1515,"close":1956,"change":1187,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-11",11.32,11.24,1.35,1597800,{"date":1960,"open":1950,"high":1600,"low":1961,"close":1942,"change":220,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1942},"2025-09-10",10.94,-0.72,1869800,{"date":1965,"open":1956,"high":1966,"low":1515,"close":1379,"change":1019,"percent_change":543,"volume":1967,"transactions":9,"vwap":1379},"2025-09-09",11.401,1240000,{"date":1969,"open":1552,"high":1552,"low":1619,"close":1970,"change":436,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-08",11.39,-1.13,1551300,{"date":1974,"open":1975,"high":1976,"low":1558,"close":1977,"change":1448,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-05",11.58,11.84,11.52,1.23,2117300,{"date":1981,"open":1608,"high":1982,"low":1485,"close":1580,"change":944,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1580},"2025-09-04",11.47,1.88,2075600,{"date":1986,"open":1380,"high":1970,"low":1373,"close":1379,"change":965,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1379},"2025-09-03",-0.62,1787400,{"date":1990,"open":1991,"high":1992,"low":1402,"close":1956,"change":1993,"percent_change":1951,"volume":1994,"transactions":9,"vwap":1956},"2025-09-02",11.44,11.65,-0.49,1747800,{"date":1996,"open":1591,"high":1997,"low":1998,"close":1579,"change":914,"percent_change":210,"volume":1999,"transactions":9,"vwap":1579},"2025-08-29",11.78,11.555,1791900,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":1175,"percent_change":1871,"volume":2005,"transactions":9,"vwap":2004},"2025-08-28",12.11,11.54,11.75,1825500,{"date":2007,"open":1579,"high":2008,"low":2009,"close":2010,"change":425,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-27",12.14,11.675,11.99,1.44,1428800,{"date":2014,"open":2010,"high":2015,"low":1586,"close":1936,"change":486,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1936},"2025-08-26",12.1,-1.5,1347300,{"date":2019,"open":2020,"high":2021,"low":1584,"close":2022,"change":1381,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-25",11.9,12.185,12,-3.3,1733600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1048,"volume":2032,"transactions":9,"vwap":2030},"2025-08-22",11.93,12.42,11.775,12.41,0.54,2425600,{"date":2034,"open":2035,"high":2036,"low":1591,"close":1601,"change":1019,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1601},"2025-08-21",11.88,12.06,-1.82,1818000,{"date":2040,"open":2028,"high":2041,"low":272,"close":2042,"change":1815,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-20",12.61,12.09,-3.82,1253300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":425,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-19",12.56,12.86,12.44,12.57,1.37,2323700,{"date":2054,"open":2055,"high":2048,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-18",12.75,12.363,12.4,-0.4,-3.12,2432000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1112,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-15",12.62,12.93,12.525,12.8,3.48,3291100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":386,"percent_change":1502,"volume":2075,"transactions":9,"vwap":2074},"2025-08-14",12.48,12.63,12.325,12.37,2535200,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-13",12.12,12.88,12.73,0.6,4.95,3122200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1333,"volume":2091,"transactions":9,"vwap":2089},"2025-08-12",11.4,12.18,11.345,12.13,0.97,2603600,{"date":2093,"open":2086,"high":1607,"low":1401,"close":2094,"change":355,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-11",11.16,-0.53,3327300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1320,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-08",12.2,12.39,11.145,11.22,-6.42,3604600,{"date":2106,"open":2057,"high":177,"low":1621,"close":2010,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2010},"2025-08-07",2.12,21.48,4578300,{"date":2111,"open":2112,"high":1440,"low":2112,"close":19,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":19},"2025-08-06",9.55,0.355,3.73,2965000,{"date":2117,"open":1358,"high":2118,"low":1358,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-05",9.645,9.515,0.495,5.49,2680500,{"date":2124,"open":239,"high":259,"low":2125,"close":249,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":249},"2025-08-04",8.75,0.34,3.92,1718500,{"date":2130,"open":2131,"high":382,"low":384,"close":783,"change":220,"percent_change":2132,"volume":2133,"transactions":9,"vwap":783},"2025-08-01",8.64,-0.91,1651100,{"date":2135,"open":239,"high":249,"low":2136,"close":373,"change":542,"percent_change":2137,"volume":2138,"transactions":9,"vwap":373},"2025-07-31",8.715,-2.12,1420400,{"date":2140,"open":568,"high":549,"low":2141,"close":2142,"change":250,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-30",8.861,8.95,-2.93,2152900,{"date":2146,"open":207,"high":207,"low":2147,"close":1762,"change":1815,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1762},"2025-07-29",9.195,-4.95,983600,{"date":2151,"open":1778,"high":1425,"low":524,"close":533,"change":425,"percent_change":2152,"volume":2153,"transactions":9,"vwap":533},"2025-07-28",1.78,1459700,{"date":2155,"open":1778,"high":1778,"low":414,"close":196,"change":396,"percent_change":160,"volume":2156,"transactions":9,"vwap":196},"2025-07-25",2257200,{"date":2158,"open":514,"high":525,"low":1295,"close":209,"change":627,"percent_change":1257,"volume":2159,"transactions":9,"vwap":209},"2025-07-24",1298200,{"date":2161,"open":452,"high":558,"low":2162,"close":207,"change":1112,"percent_change":2163,"volume":2164,"transactions":9,"vwap":207},"2025-07-23",9.395,4.63,2341700,{"date":2166,"open":403,"high":2167,"low":403,"close":2168,"change":38,"percent_change":415,"volume":2169,"transactions":9,"vwap":2168},"2025-07-22",9.375,9.28,2201000,{"date":2171,"open":785,"high":1333,"low":363,"close":2172,"change":1133,"percent_change":271,"volume":2173,"transactions":9,"vwap":2172},"2025-07-21",8.55,1427000,{"date":2175,"open":2176,"high":2177,"low":341,"close":364,"change":323,"percent_change":230,"volume":2178,"transactions":9,"vwap":364},"2025-07-18",8.57,8.74,1560300,{"date":2180,"open":2181,"high":415,"low":332,"close":2182,"change":148,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-17",8.19,8.45,4.71,2278100,{"date":2186,"open":2187,"high":598,"low":2188,"close":814,"change":220,"percent_change":2189,"volume":2190,"transactions":9,"vwap":814},"2025-07-16",8.18,7.925,-0.98,2391500,{"date":2192,"open":239,"high":2193,"low":765,"close":645,"change":1359,"percent_change":2194,"volume":2195,"transactions":9,"vwap":645},"2025-07-15",8.925,-7.28,1930100,{"date":2197,"open":1744,"high":2198,"low":373,"close":268,"change":760,"percent_change":2199,"volume":2200,"transactions":9,"vwap":268},"2025-07-14",9.292,-4.56,3429800,{"date":2202,"open":1743,"high":189,"low":2203,"close":237,"change":497,"percent_change":1097,"volume":2204,"transactions":9,"vwap":237},"2025-07-11",9.12,1810300,{"date":2206,"open":2207,"high":2208,"low":1318,"close":559,"change":753,"percent_change":2209,"volume":2210,"transactions":9,"vwap":559},"2025-07-10",9.2,9.775,1.95,2895500,{"date":2212,"open":1708,"high":1743,"low":1351,"close":568,"change":534,"percent_change":2031,"volume":2213,"transactions":9,"vwap":568},"2025-07-09",2484500,{"date":2215,"open":464,"high":2216,"low":2217,"close":1327,"change":199,"percent_change":200,"volume":2218,"transactions":9,"vwap":1327},"2025-07-08",9.299,8.8,2851200,{"date":2220,"open":1743,"high":549,"low":2221,"close":1744,"change":1019,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1744},"2025-07-07",9.15,-2.34,2701300,{"date":2225,"open":569,"high":219,"low":208,"close":187,"change":561,"percent_change":2226,"volume":2227,"transactions":9,"vwap":187},"2025-07-03",-1.68,1440800,{"date":2229,"open":2207,"high":504,"low":239,"close":2112,"change":143,"percent_change":1107,"volume":2230,"transactions":9,"vwap":2112},"2025-07-02",1062700,{"date":2232,"open":783,"high":569,"low":2233,"close":568,"change":260,"percent_change":949,"volume":2234,"transactions":9,"vwap":568},"2025-07-01",8.46,3222500,{"date":2236,"open":2177,"high":2237,"low":267,"close":1314,"change":355,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1314},"2025-06-30",8.84,-0.69,1796100,{"date":2241,"open":2177,"high":453,"low":2242,"close":270,"change":779,"percent_change":2126,"volume":2243,"transactions":9,"vwap":270},"2025-06-27",8.585,1014200,{"date":2245,"open":577,"high":1326,"low":392,"close":2246,"change":753,"percent_change":1828,"volume":2247,"transactions":9,"vwap":2246},"2025-06-26",8.7,716000,{"date":2249,"open":416,"high":416,"low":2250,"close":577,"change":712,"percent_change":2251,"volume":2252,"transactions":9,"vwap":577},"2025-06-25",8.455,-1.73,897800,{"date":2254,"open":2125,"high":2255,"low":2256,"close":1314,"change":323,"percent_change":1238,"volume":2257,"transactions":9,"vwap":1314},"2025-06-24",8.899,8.365,1251200,{"date":2259,"open":354,"high":404,"low":1095,"close":362,"change":1448,"percent_change":2260,"volume":2261,"transactions":9,"vwap":362},"2025-06-23",1.65,1050200,{"date":2263,"open":2237,"high":1728,"low":383,"close":2264,"change":1926,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-20",8.51,-2.63,1983300,{"date":2268,"open":2131,"high":239,"low":577,"close":2177,"change":796,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2177},"2025-06-18",1.39,899300,{"date":2272,"open":416,"high":382,"low":2172,"close":771,"change":486,"percent_change":2273,"volume":2274,"transactions":9,"vwap":771},"2025-06-17",-2.05,868900,{"date":2276,"open":771,"high":2237,"low":384,"close":2217,"change":20,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2217},"2025-06-16",4.39,947300,{"date":2280,"open":778,"high":1733,"low":789,"close":395,"change":250,"percent_change":2281,"volume":2282,"transactions":9,"vwap":395},"2025-06-13",-3.1,1517900,{"date":2284,"open":404,"high":2217,"low":393,"close":2246,"change":220,"percent_change":2132,"volume":2285,"transactions":9,"vwap":2246},"2025-06-12",902400,{"date":2287,"open":1724,"high":2142,"low":783,"close":1326,"change":385,"percent_change":1587,"volume":2288,"transactions":9,"vwap":1326},"2025-06-11",1253800,{"date":2290,"open":1722,"high":2291,"low":2292,"close":435,"change":914,"percent_change":1926,"volume":2293,"transactions":9,"vwap":435},"2025-06-10",9.062,8.775,1079900,{"date":2295,"open":268,"high":1722,"low":416,"close":248,"change":396,"percent_change":697,"volume":2296,"transactions":9,"vwap":248},"2025-06-09",1168400,{"date":2298,"open":423,"high":2221,"low":771,"close":373,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":373},"2025-06-06",-0.175,-1.96,1217100,{"date":2303,"open":248,"high":2221,"low":2233,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-06-05",8.935,0.095,1.07,967600,{"date":2309,"open":373,"high":1345,"low":2310,"close":2237,"change":200,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2237},"2025-06-04",8.695,1.26,1615900,{"date":2314,"open":415,"high":1334,"low":2315,"close":270,"change":1054,"percent_change":2316,"volume":2317,"transactions":9,"vwap":270},"2025-06-03",8.435,2.22,1489500,{"date":2319,"open":413,"high":413,"low":394,"close":415,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":415},"2025-06-02",-0.44,-4.9,2042000,{"date":2324,"open":267,"high":2325,"low":778,"close":414,"change":1238,"percent_change":2326,"volume":1645,"transactions":9,"vwap":414},"2025-05-30",9.05,2.63,{"date":2328,"open":2329,"high":1713,"low":2330,"close":2125,"change":767,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2125},"2025-05-29",9,8.615,-1.35,1550700,{"date":2334,"open":2237,"high":1722,"low":2177,"close":1334,"change":396,"percent_change":697,"volume":2335,"transactions":9,"vwap":1334},"2025-05-28",1576300,{"date":2337,"open":341,"high":248,"low":2338,"close":2217,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2217},"2025-05-27",8.195,0.63,7.71,1986900,{"date":2343,"open":319,"high":586,"low":319,"close":2344,"change":746,"percent_change":1993,"volume":2345,"transactions":9,"vwap":2344},"2025-05-23",8.17,1390800,{"date":2347,"open":310,"high":2348,"low":343,"close":2349,"change":1144,"percent_change":1340,"volume":2350,"transactions":9,"vwap":2349},"2025-05-22",8.32,8.21,1800100,{"date":2352,"open":363,"high":2353,"low":2354,"close":322,"change":344,"percent_change":2355,"volume":2356,"transactions":9,"vwap":322},"2025-05-21",8.505,8.095,-5.47,1467000,{"date":2358,"open":403,"high":1345,"low":577,"close":785,"change":891,"percent_change":2359,"volume":2360,"transactions":9,"vwap":785},"2025-05-20",-1.26,2903700,{"date":2362,"open":384,"high":270,"low":330,"close":2246,"change":647,"percent_change":882,"volume":2363,"transactions":9,"vwap":2246},"2025-05-19",1865400,{"date":2365,"open":341,"high":1326,"low":586,"close":404,"change":853,"percent_change":2366,"volume":2367,"transactions":9,"vwap":404},"2025-05-16",3.34,1946600,{"date":2369,"open":2182,"high":392,"low":718,"close":1309,"change":965,"percent_change":570,"volume":2370,"transactions":9,"vwap":1309},"2025-05-15",1438700,{"date":2372,"open":362,"high":2125,"low":394,"close":2182,"change":250,"percent_change":2281,"volume":2373,"transactions":9,"vwap":2182},"2025-05-14",3186000,{"date":2375,"open":783,"high":2376,"low":392,"close":2377,"change":445,"percent_change":1602,"volume":2378,"transactions":9,"vwap":2377},"2025-05-13",8.765,8.72,1944300,{"date":2380,"open":2125,"high":2381,"low":2382,"close":1313,"change":2031,"percent_change":1180,"volume":2383,"transactions":9,"vwap":1313},"2025-05-12",9.11,8.475,4883600,{"date":2385,"open":2386,"high":332,"low":752,"close":654,"change":779,"percent_change":148,"volume":2387,"transactions":9,"vwap":654},"2025-05-09",8.01,3147900,{"date":2389,"open":723,"high":598,"low":2390,"close":772,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":772},"2025-05-08",7.675,-0.43,-5.14,2496100,{"date":2395,"open":2344,"high":577,"low":2396,"close":394,"change":230,"percent_change":2397,"volume":2398,"transactions":9,"vwap":394},"2025-05-07",8.16,2.96,1650000,{"date":2400,"open":654,"high":586,"low":723,"close":322,"change":108,"percent_change":160,"volume":2401,"transactions":9,"vwap":322},"2025-05-06",1367700,{"date":2403,"open":2404,"high":2405,"low":717,"close":737,"change":561,"percent_change":2406,"volume":2407,"transactions":9,"vwap":737},"2025-05-05",8.11,8.22,-1.95,1075100,{"date":2409,"open":2187,"high":395,"low":2187,"close":2405,"change":753,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2405},"2025-05-02",2.24,681400,{"date":2413,"open":772,"high":589,"low":772,"close":2414,"change":753,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-01",8.04,2.29,790800,{"date":2418,"open":2386,"high":2419,"low":2420,"close":745,"change":406,"percent_change":2421,"volume":2422,"transactions":9,"vwap":745},"2025-04-30",8.05,7.68,-4.26,1503800,{"date":2424,"open":645,"high":598,"low":321,"close":2349,"change":965,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2349},"2025-04-29",-0.85,924400,{"date":2428,"open":586,"high":2182,"low":2414,"close":598,"change":396,"percent_change":2429,"volume":2430,"transactions":9,"vwap":598},"2025-04-28",0.85,1201800,{"date":2432,"open":2405,"high":395,"low":322,"close":2349,"change":891,"percent_change":1833,"volume":2433,"transactions":9,"vwap":2349},"2025-04-25",1225300,{"date":2435,"open":2436,"high":1101,"low":710,"close":2348,"change":1112,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2348},"2025-04-24",7.89,5.45,1552900,{"date":2440,"open":363,"high":267,"low":644,"close":2436,"change":687,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2436},"2025-04-23",-1.25,1330800,{"date":182,"open":731,"high":2414,"low":731,"close":2444,"change":374,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},7.99,4.31,1153400]